日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
585 |
586 |
578 |
578 |
-1.03% |
76,500 |
2024/8/22 |
577 |
587 |
571 |
584 |
+1.21% |
80,300 |
2024/8/21 |
568 |
578 |
560 |
577 |
+0.00% |
115,600 |
2024/8/20 |
566 |
580 |
564 |
577 |
+3.22% |
107,600 |
2024/8/19 |
553 |
563 |
544 |
559 |
+0.54% |
119,200 |
2024/8/16 |
550 |
558 |
546 |
556 |
+2.77% |
100,500 |
2024/8/15 |
535 |
546 |
532 |
541 |
+0.37% |
75,000 |
2024/8/14 |
534 |
542 |
527 |
539 |
+0.19% |
92,500 |
2024/8/13 |
525 |
539 |
524 |
538 |
+2.87% |
75,500 |
2024/8/9 |
534 |
536 |
514 |
523 |
-0.19% |
145,800 |
2024/8/8 |
520 |
534 |
512 |
524 |
+0.58% |
158,400 |
2024/8/7 |
506 |
537 |
498 |
521 |
+0.97% |
182,000 |
2024/8/6 |
499 |
534 |
497 |
516 |
+8.63% |
228,800 |
2024/8/5 |
510 |
521 |
461 |
475 |
-12.20% |
432,800 |
2024/8/2 |
558 |
563 |
541 |
541 |
-5.58% |
259,500 |
2024/8/1 |
590 |
591 |
572 |
573 |
-4.18% |
180,800 |
2024/7/31 |
595 |
600 |
578 |
598 |
-0.17% |
171,700 |
2024/7/30 |
599 |
605 |
594 |
599 |
-1.48% |
90,700 |
2024/7/29 |
595 |
608 |
583 |
608 |
+3.23% |
165,400 |
2024/7/26 |
580 |
591 |
579 |
589 |
+1.03% |
132,100 |
2024/7/25 |
566 |
588 |
564 |
583 |
+2.64% |
291,400 |
2024/7/24 |
585 |
585 |
568 |
568 |
-2.91% |
204,400 |
2024/7/23 |
574 |
593 |
574 |
585 |
+1.92% |
162,300 |
2024/7/22 |
574 |
581 |
569 |
574 |
+0.17% |
195,200 |
2024/7/19 |
585 |
585 |
571 |
573 |
-2.39% |
221,900 |
2024/7/18 |
600 |
603 |
587 |
587 |
-2.33% |
217,700 |
2024/7/17 |
605 |
610 |
597 |
601 |
+0.84% |
246,900 |
2024/7/16 |
614 |
615 |
589 |
596 |
-2.61% |
399,200 |
2024/7/12 |
610 |
632 |
606 |
612 |
+6.25% |
897,400 |
2024/7/11 |
561 |
581 |
561 |
576 |
+2.67% |
211,100 |
2024/7/10 |
572 |
577 |
561 |
561 |
-1.06% |
217,800 |
2024/7/9 |
570 |
573 |
564 |
567 |
-1.39% |
165,000 |
2024/7/8 |
557 |
576 |
552 |
575 |
+5.12% |
510,700 |
2024/7/5 |
561 |
563 |
547 |
547 |
-2.50% |
269,500 |
2024/7/4 |
570 |
570 |
558 |
561 |
-1.58% |
206,800 |
2024/7/3 |
581 |
581 |
563 |
570 |
-2.23% |
238,600 |
2024/7/2 |
574 |
589 |
572 |
583 |
+3.00% |
384,100 |
2024/7/1 |
559 |
575 |
559 |
566 |
+1.25% |
192,900 |
2024/6/28 |
559 |
562 |
555 |
559 |
-0.53% |
94,700 |
2024/6/27 |
555 |
566 |
552 |
562 |
+1.26% |
188,800 |
2024/6/26 |
560 |
560 |
551 |
555 |
-1.42% |
151,500 |
2024/6/25 |
562 |
563 |
553 |
563 |
+0.72% |
168,400 |
2024/6/24 |
549 |
566 |
548 |
559 |
+2.76% |
295,000 |
2024/6/21 |
538 |
554 |
537 |
544 |
+2.06% |
288,100 |
2024/6/20 |
550 |
553 |
532 |
533 |
-3.96% |
376,200 |
2024/6/19 |
543 |
563 |
540 |
555 |
+1.65% |
391,600 |
2024/6/18 |
555 |
555 |
542 |
546 |
-2.50% |
554,900 |
2024/6/17 |
596 |
597 |
550 |
560 |
-7.59% |
641,900 |
2024/6/14 |
665 |
665 |
602 |
606 |
-4.57% |
729,200 |
2024/6/13 |
633 |
640 |
629 |
635 |
+1.28% |
199,900 |
2024/6/12 |
623 |
627 |
620 |
627 |
+0.64% |
50,900 |
2024/6/11 |
627 |
635 |
621 |
623 |
-1.42% |
65,100 |
2024/6/10 |
633 |
642 |
627 |
632 |
-0.16% |
108,300 |
2024/6/7 |
615 |
635 |
615 |
633 |
+2.10% |
96,200 |
2024/6/6 |
628 |
628 |
615 |
620 |
-0.16% |
71,800 |
2024/6/5 |
631 |
633 |
618 |
621 |
-2.36% |
123,400 |
2024/6/4 |
661 |
664 |
626 |
636 |
-3.49% |
146,800 |
2024/6/3 |
668 |
670 |
654 |
659 |
+0.15% |
87,600 |
2024/5/31 |
660 |
674 |
657 |
658 |
+0.00% |
131,200 |
2024/5/30 |
642 |
659 |
639 |
658 |
+0.92% |
90,200 |
2024/5/29 |
662 |
672 |
647 |
652 |
-0.91% |
113,600 |
2024/5/28 |
676 |
680 |
651 |
658 |
-2.95% |
180,500 |
2024/5/27 |
681 |
685 |
677 |
678 |
-0.88% |
88,400 |
2024/5/24 |
670 |
684 |
669 |
684 |
+0.59% |
114,100 |
2024/5/23 |
684 |
684 |
672 |
680 |
+0.44% |
133,300 |
2024/5/22 |
676 |
682 |
675 |
677 |
+0.89% |
87,100 |
2024/5/21 |
674 |
677 |
668 |
671 |
-0.15% |
60,000 |
2024/5/20 |
652 |
677 |
651 |
672 |
+2.75% |
145,900 |
2024/5/17 |
660 |
668 |
653 |
654 |
-1.65% |
72,200 |
2024/5/16 |
671 |
674 |
664 |
665 |
-0.89% |
79,100 |
2024/5/15 |
673 |
676 |
667 |
671 |
+0.45% |
63,800 |
2024/5/14 |
664 |
677 |
663 |
668 |
+0.60% |
69,800 |
2024/5/13 |
666 |
678 |
663 |
664 |
-0.75% |
53,400 |
2024/5/10 |
673 |
681 |
667 |
669 |
-0.74% |
77,400 |
2024/5/9 |
681 |
685 |
670 |
674 |
-1.03% |
86,500 |
2024/5/8 |
673 |
693 |
673 |
681 |
+0.15% |
123,100 |
2024/5/7 |
670 |
682 |
668 |
680 |
+2.87% |
140,300 |
2024/5/2 |
658 |
667 |
655 |
661 |
-0.75% |
68,400 |
2024/5/1 |
667 |
669 |
656 |
666 |
-1.04% |
92,300 |
2024/4/30 |
675 |
680 |
666 |
673 |
+0.90% |
91,500 |
2024/4/26 |
653 |
667 |
639 |
667 |
+2.14% |
134,100 |
2024/4/25 |
663 |
665 |
652 |
653 |
+0.00% |
239,500 |
2024/4/24 |
672 |
675 |
648 |
653 |
-1.36% |
138,800 |
2024/4/23 |
680 |
680 |
653 |
662 |
-2.50% |
179,300 |
2024/4/22 |
668 |
679 |
661 |
679 |
+3.98% |
147,600 |
2024/4/19 |
655 |
664 |
645 |
653 |
-0.31% |
138,100 |
2024/4/18 |
638 |
661 |
638 |
655 |
+3.64% |
144,900 |
2024/4/17 |
643 |
655 |
630 |
632 |
-0.78% |
116,800 |
2024/4/16 |
644 |
655 |
631 |
637 |
-1.85% |
119,500 |
2024/4/15 |
643 |
659 |
642 |
649 |
+0.31% |
132,600 |
2024/4/12 |
643 |
653 |
640 |
647 |
+1.57% |
167,900 |
2024/4/11 |
627 |
646 |
624 |
637 |
+1.59% |
186,500 |
2024/4/10 |
631 |
638 |
622 |
627 |
-0.32% |
149,900 |
2024/4/9 |
623 |
635 |
623 |
629 |
+1.62% |
215,200 |
2024/4/8 |
610 |
619 |
606 |
619 |
+1.48% |
117,000 |
2024/4/5 |
605 |
618 |
597 |
610 |
+1.16% |
144,300 |
2024/4/4 |
598 |
608 |
591 |
603 |
+1.69% |
119,000 |
2024/4/3 |
588 |
598 |
587 |
593 |
-0.84% |
84,400 |
2024/4/2 |
608 |
611 |
595 |
598 |
-2.61% |
100,200 |
2024/4/1 |
619 |
621 |
609 |
614 |
-1.29% |
106,400 |
2024/3/29 |
611 |
625 |
610 |
622 |
+1.63% |
120,400 |
2024/3/28 |
603 |
615 |
600 |
612 |
+2.17% |
218,900 |
2024/3/27 |
578 |
602 |
578 |
599 |
+3.81% |
296,000 |
2024/3/26 |
568 |
577 |
567 |
577 |
+1.58% |
119,300 |
2024/3/25 |
573 |
580 |
568 |
568 |
-1.39% |
111,400 |
2024/3/22 |
586 |
586 |
573 |
576 |
-1.03% |
134,800 |
2024/3/21 |
577 |
585 |
573 |
582 |
+2.65% |
209,100 |
2024/3/19 |
566 |
571 |
564 |
567 |
+0.53% |
121,000 |
2024/3/18 |
557 |
572 |
557 |
564 |
+1.26% |
222,400 |
2024/3/15 |
571 |
571 |
549 |
557 |
-2.79% |
799,800 |
2024/3/14 |
572 |
576 |
552 |
573 |
+0.35% |
362,200 |
2024/3/13 |
617 |
617 |
571 |
571 |
-6.55% |
430,300 |
2024/3/12 |
587 |
611 |
585 |
611 |
+3.91% |
278,200 |
2024/3/11 |
627 |
630 |
583 |
588 |
-6.96% |
482,400 |
2024/3/8 |
612 |
633 |
612 |
632 |
+3.95% |
333,500 |
2024/3/7 |
600 |
620 |
600 |
608 |
-0.33% |
266,000 |
2024/3/6 |
601 |
612 |
596 |
610 |
+1.67% |
207,900 |
2024/3/5 |
606 |
609 |
591 |
600 |
-1.64% |
309,500 |
2024/3/4 |
612 |
620 |
605 |
610 |
-1.13% |
406,000 |
2024/3/1 |
665 |
688 |
616 |
617 |
-14.90% |
1,451,800 |
2024/2/29 |
712 |
737 |
710 |
725 |
-2.29% |
395,400 |
2024/2/28 |
739 |
750 |
726 |
742 |
+0.41% |
289,200 |
2024/2/27 |
727 |
739 |
726 |
739 |
+1.79% |
280,000 |
|