| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
558 |
560 |
542 |
548 |
-0.72% |
13,100 |
| 2024/10/31 |
560 |
566 |
551 |
552 |
-0.54% |
5,900 |
| 2024/10/30 |
556 |
557 |
555 |
555 |
+0.00% |
1,200 |
| 2024/10/29 |
558 |
560 |
555 |
555 |
-0.18% |
2,000 |
| 2024/10/28 |
560 |
564 |
556 |
556 |
-0.36% |
700 |
| 2024/10/25 |
569 |
569 |
551 |
558 |
-1.41% |
2,400 |
| 2024/10/24 |
561 |
566 |
558 |
566 |
+0.89% |
1,000 |
| 2024/10/23 |
564 |
571 |
561 |
561 |
-0.53% |
2,500 |
| 2024/10/22 |
567 |
570 |
562 |
564 |
-0.35% |
2,500 |
| 2024/10/21 |
566 |
566 |
565 |
566 |
+0.00% |
1,100 |
| 2024/10/18 |
566 |
572 |
566 |
566 |
+0.35% |
800 |
| 2024/10/17 |
571 |
574 |
564 |
564 |
+0.53% |
5,400 |
| 2024/10/16 |
561 |
561 |
561 |
561 |
+0.00% |
900 |
| 2024/10/15 |
551 |
575 |
551 |
561 |
+1.81% |
11,000 |
| 2024/10/11 |
552 |
556 |
550 |
551 |
+0.18% |
1,800 |
| 2024/10/10 |
550 |
550 |
550 |
550 |
+0.18% |
200 |
| 2024/10/9 |
552 |
552 |
549 |
549 |
-0.36% |
1,400 |
| 2024/10/8 |
551 |
551 |
551 |
551 |
-0.72% |
800 |
| 2024/10/7 |
555 |
555 |
551 |
555 |
-0.18% |
1,600 |
| 2024/10/4 |
548 |
556 |
548 |
556 |
+0.72% |
400 |
| 2024/10/3 |
561 |
561 |
547 |
552 |
-0.72% |
1,500 |
| 2024/10/2 |
562 |
562 |
539 |
556 |
-1.94% |
3,500 |
| 2024/10/1 |
545 |
567 |
536 |
567 |
+3.85% |
2,700 |
| 2024/9/30 |
545 |
546 |
533 |
546 |
+0.18% |
7,300 |
| 2024/9/27 |
549 |
567 |
545 |
545 |
-0.91% |
3,900 |
| 2024/9/26 |
543 |
551 |
543 |
550 |
+1.48% |
7,200 |
| 2024/9/25 |
544 |
545 |
542 |
542 |
-0.18% |
700 |
| 2024/9/24 |
540 |
543 |
540 |
543 |
+0.56% |
1,900 |
| 2024/9/20 |
543 |
543 |
540 |
540 |
+0.00% |
300 |
| 2024/9/19 |
535 |
540 |
535 |
540 |
+0.93% |
1,300 |
| 2024/9/18 |
537 |
537 |
535 |
535 |
-0.37% |
700 |
| 2024/9/17 |
538 |
538 |
530 |
537 |
+0.37% |
2,000 |
| 2024/9/13 |
537 |
537 |
535 |
535 |
-0.37% |
800 |
| 2024/9/12 |
532 |
541 |
532 |
537 |
+0.37% |
3,100 |
| 2024/9/11 |
537 |
541 |
535 |
535 |
-0.37% |
700 |
| 2024/9/10 |
539 |
541 |
533 |
537 |
-0.37% |
2,500 |
| 2024/9/9 |
534 |
541 |
528 |
539 |
-0.92% |
6,200 |
| 2024/9/6 |
540 |
550 |
539 |
544 |
+0.74% |
2,300 |
| 2024/9/5 |
541 |
542 |
540 |
540 |
-0.74% |
4,600 |
| 2024/9/4 |
556 |
557 |
543 |
544 |
-2.68% |
9,500 |
| 2024/9/3 |
557 |
559 |
556 |
559 |
-0.18% |
3,000 |
| 2024/9/2 |
565 |
565 |
560 |
560 |
-0.88% |
6,600 |
| 2024/8/30 |
567 |
567 |
563 |
565 |
-0.35% |
1,900 |
| 2024/8/29 |
567 |
567 |
563 |
567 |
+0.00% |
700 |
| 2024/8/28 |
566 |
567 |
564 |
567 |
+0.18% |
3,100 |
| 2024/8/27 |
569 |
569 |
566 |
566 |
+0.53% |
600 |
| 2024/8/26 |
569 |
569 |
563 |
563 |
-0.71% |
5,000 |
| 2024/8/23 |
570 |
570 |
563 |
567 |
-0.53% |
2,600 |
| 2024/8/22 |
562 |
570 |
560 |
570 |
+1.60% |
8,200 |
| 2024/8/21 |
562 |
562 |
556 |
561 |
-0.18% |
3,000 |
| 2024/8/20 |
566 |
569 |
559 |
562 |
-0.18% |
5,200 |
| 2024/8/19 |
562 |
569 |
557 |
563 |
+0.54% |
3,700 |
| 2024/8/16 |
559 |
567 |
558 |
560 |
+0.90% |
4,400 |
| 2024/8/15 |
558 |
558 |
552 |
555 |
+1.28% |
1,700 |
| 2024/8/14 |
545 |
557 |
540 |
548 |
+0.55% |
6,200 |
| 2024/8/13 |
557 |
563 |
535 |
545 |
+1.87% |
25,800 |
| 2024/8/9 |
536 |
538 |
531 |
535 |
+0.94% |
5,300 |
| 2024/8/8 |
522 |
540 |
522 |
530 |
+2.91% |
7,800 |
| 2024/8/7 |
501 |
520 |
500 |
515 |
+3.00% |
40,900 |
| 2024/8/6 |
520 |
538 |
500 |
500 |
+4.17% |
58,400 |
| 2024/8/5 |
564 |
564 |
480 |
480 |
-15.49% |
39,200 |
| 2024/8/2 |
575 |
575 |
565 |
568 |
-1.22% |
14,600 |
| 2024/8/1 |
588 |
592 |
575 |
575 |
-2.21% |
20,900 |
| 2024/7/31 |
588 |
591 |
585 |
588 |
+0.00% |
7,000 |
| 2024/7/30 |
591 |
592 |
586 |
588 |
-0.51% |
2,700 |
| 2024/7/29 |
590 |
591 |
586 |
591 |
+0.68% |
6,000 |
| 2024/7/26 |
593 |
593 |
587 |
587 |
-1.01% |
12,000 |
| 2024/7/25 |
600 |
600 |
593 |
593 |
-0.50% |
5,100 |
| 2024/7/24 |
597 |
597 |
594 |
596 |
+0.00% |
3,900 |
| 2024/7/23 |
596 |
596 |
595 |
596 |
+0.17% |
1,300 |
| 2024/7/22 |
599 |
600 |
595 |
595 |
-0.34% |
6,000 |
| 2024/7/19 |
597 |
599 |
595 |
597 |
+0.34% |
3,400 |
| 2024/7/18 |
594 |
600 |
594 |
595 |
+0.34% |
4,500 |
| 2024/7/17 |
600 |
600 |
593 |
593 |
-1.17% |
6,400 |
| 2024/7/16 |
595 |
600 |
595 |
600 |
+1.01% |
14,500 |
| 2024/7/12 |
592 |
598 |
591 |
594 |
+0.34% |
12,300 |
| 2024/7/11 |
598 |
598 |
588 |
592 |
-0.67% |
11,000 |
| 2024/7/10 |
599 |
599 |
591 |
596 |
+0.51% |
8,500 |
| 2024/7/9 |
599 |
600 |
592 |
593 |
-1.00% |
10,800 |
| 2024/7/8 |
594 |
601 |
594 |
599 |
+1.01% |
11,300 |
| 2024/7/5 |
598 |
598 |
593 |
593 |
-0.67% |
4,000 |
| 2024/7/4 |
594 |
597 |
591 |
597 |
+0.51% |
6,700 |
| 2024/7/3 |
594 |
594 |
589 |
594 |
+0.68% |
5,900 |
| 2024/7/2 |
591 |
593 |
587 |
590 |
+0.17% |
7,700 |
| 2024/7/1 |
590 |
592 |
586 |
589 |
-0.17% |
4,200 |
| 2024/6/28 |
585 |
591 |
583 |
590 |
+1.03% |
9,900 |
| 2024/6/27 |
583 |
590 |
582 |
584 |
+0.17% |
9,000 |
| 2024/6/26 |
582 |
586 |
582 |
583 |
+0.34% |
2,700 |
| 2024/6/25 |
585 |
585 |
579 |
581 |
-0.68% |
5,100 |
| 2024/6/24 |
575 |
588 |
575 |
585 |
+0.86% |
7,500 |
| 2024/6/21 |
588 |
588 |
580 |
580 |
-0.34% |
9,000 |
| 2024/6/20 |
585 |
587 |
581 |
582 |
+0.00% |
7,000 |
| 2024/6/19 |
585 |
585 |
577 |
582 |
+0.00% |
6,300 |
| 2024/6/18 |
581 |
587 |
580 |
582 |
+0.34% |
2,300 |
| 2024/6/17 |
587 |
587 |
577 |
580 |
-1.19% |
5,700 |
| 2024/6/14 |
585 |
587 |
580 |
587 |
+1.21% |
3,800 |
| 2024/6/13 |
592 |
592 |
580 |
580 |
-2.03% |
5,700 |
| 2024/6/12 |
581 |
593 |
579 |
592 |
+2.07% |
18,100 |
| 2024/6/11 |
577 |
583 |
577 |
580 |
+0.87% |
6,700 |
| 2024/6/10 |
583 |
584 |
571 |
575 |
+0.00% |
26,500 |
| 2024/6/7 |
574 |
577 |
574 |
575 |
-0.86% |
15,300 |
| 2024/6/6 |
580 |
584 |
576 |
580 |
-0.34% |
8,400 |
| 2024/6/5 |
584 |
584 |
581 |
582 |
+0.34% |
6,600 |
| 2024/6/4 |
586 |
586 |
580 |
580 |
-0.17% |
16,100 |
| 2024/6/3 |
579 |
585 |
570 |
581 |
+1.04% |
20,500 |
| 2024/5/31 |
569 |
577 |
568 |
575 |
+1.23% |
3,000 |
| 2024/5/30 |
570 |
573 |
566 |
568 |
-0.35% |
10,200 |
| 2024/5/29 |
580 |
580 |
570 |
570 |
-1.38% |
14,500 |
| 2024/5/28 |
590 |
593 |
567 |
578 |
-2.69% |
41,600 |
| 2024/5/27 |
594 |
598 |
590 |
594 |
+0.17% |
7,400 |
| 2024/5/24 |
594 |
594 |
591 |
593 |
-0.17% |
4,100 |
| 2024/5/23 |
593 |
595 |
591 |
594 |
+0.68% |
7,800 |
| 2024/5/22 |
595 |
597 |
589 |
590 |
-1.17% |
14,500 |
| 2024/5/21 |
600 |
604 |
593 |
597 |
+0.17% |
17,500 |
| 2024/5/20 |
587 |
602 |
587 |
596 |
+1.36% |
13,400 |
| 2024/5/17 |
584 |
592 |
580 |
588 |
-1.01% |
28,800 |
| 2024/5/16 |
599 |
607 |
585 |
594 |
-0.83% |
52,400 |
| 2024/5/15 |
668 |
672 |
590 |
599 |
-10.46% |
124,400 |
| 2024/5/14 |
665 |
670 |
661 |
669 |
+0.60% |
14,300 |
| 2024/5/13 |
665 |
670 |
664 |
665 |
-0.60% |
5,800 |
| 2024/5/10 |
664 |
671 |
663 |
669 |
-0.15% |
10,300 |
| 2024/5/9 |
663 |
670 |
663 |
670 |
+0.30% |
5,100 |
| 2024/5/8 |
665 |
670 |
662 |
668 |
+1.06% |
8,100 |
|
