日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
546 |
553 |
540 |
540 |
+0.37% |
9,200 |
2024/9/30 |
541 |
549 |
538 |
538 |
-0.92% |
18,200 |
2024/9/27 |
555 |
571 |
540 |
543 |
-5.24% |
59,300 |
2024/9/26 |
580 |
580 |
573 |
573 |
-0.52% |
128,400 |
2024/9/25 |
582 |
582 |
576 |
576 |
+0.00% |
27,200 |
2024/9/24 |
589 |
589 |
576 |
576 |
-0.52% |
18,400 |
2024/9/20 |
583 |
583 |
579 |
579 |
-0.52% |
8,900 |
2024/9/19 |
587 |
589 |
581 |
582 |
-0.85% |
14,500 |
2024/9/18 |
589 |
590 |
581 |
587 |
-0.84% |
14,800 |
2024/9/17 |
568 |
596 |
568 |
592 |
+5.15% |
27,500 |
2024/9/13 |
570 |
574 |
563 |
563 |
-1.23% |
9,500 |
2024/9/12 |
561 |
576 |
561 |
570 |
+1.79% |
17,400 |
2024/9/11 |
561 |
567 |
556 |
560 |
-1.06% |
10,600 |
2024/9/10 |
557 |
568 |
557 |
566 |
+1.62% |
13,800 |
2024/9/9 |
547 |
569 |
541 |
557 |
+1.27% |
13,900 |
2024/9/6 |
561 |
561 |
548 |
550 |
-0.54% |
21,100 |
2024/9/5 |
550 |
558 |
549 |
553 |
+0.55% |
19,400 |
2024/9/4 |
553 |
556 |
550 |
550 |
-1.43% |
12,600 |
2024/9/3 |
561 |
562 |
558 |
558 |
+0.18% |
4,400 |
2024/9/2 |
558 |
560 |
553 |
557 |
+1.27% |
9,100 |
2024/8/30 |
554 |
563 |
550 |
550 |
+0.18% |
18,100 |
2024/8/29 |
551 |
554 |
546 |
549 |
+0.37% |
12,200 |
2024/8/28 |
556 |
556 |
545 |
547 |
-0.91% |
11,300 |
2024/8/27 |
555 |
557 |
551 |
552 |
-0.18% |
13,200 |
2024/8/26 |
548 |
554 |
540 |
553 |
+3.36% |
17,000 |
2024/8/23 |
530 |
540 |
526 |
535 |
+1.90% |
13,700 |
2024/8/22 |
515 |
527 |
515 |
525 |
+2.34% |
14,700 |
2024/8/21 |
517 |
525 |
513 |
513 |
-0.39% |
13,800 |
2024/8/20 |
514 |
520 |
513 |
515 |
+0.59% |
10,700 |
2024/8/19 |
524 |
524 |
512 |
512 |
-1.54% |
13,700 |
2024/8/16 |
525 |
525 |
511 |
520 |
+0.39% |
21,200 |
2024/8/15 |
513 |
520 |
513 |
518 |
+0.97% |
12,000 |
2024/8/14 |
513 |
513 |
506 |
513 |
+0.98% |
15,400 |
2024/8/13 |
513 |
515 |
506 |
508 |
+0.40% |
15,200 |
2024/8/9 |
516 |
530 |
506 |
506 |
+0.00% |
20,000 |
2024/8/8 |
520 |
520 |
503 |
506 |
-2.50% |
10,600 |
2024/8/7 |
495 |
526 |
495 |
519 |
+1.76% |
11,400 |
2024/8/6 |
484 |
510 |
482 |
510 |
+10.87% |
17,400 |
2024/8/5 |
527 |
527 |
455 |
460 |
-14.02% |
61,000 |
2024/8/2 |
548 |
552 |
531 |
535 |
-5.48% |
37,400 |
2024/8/1 |
553 |
568 |
547 |
566 |
+2.91% |
26,200 |
2024/7/31 |
540 |
550 |
540 |
550 |
+2.80% |
14,600 |
2024/7/30 |
551 |
551 |
535 |
535 |
-3.25% |
50,100 |
2024/7/29 |
557 |
557 |
551 |
553 |
+0.55% |
10,600 |
2024/7/26 |
556 |
556 |
550 |
550 |
-0.54% |
9,700 |
2024/7/25 |
554 |
557 |
550 |
553 |
+0.18% |
11,200 |
2024/7/24 |
564 |
564 |
550 |
552 |
-1.60% |
12,900 |
2024/7/23 |
565 |
565 |
558 |
561 |
+0.00% |
9,800 |
2024/7/22 |
565 |
565 |
557 |
561 |
-0.71% |
13,800 |
2024/7/19 |
564 |
567 |
563 |
565 |
-0.53% |
8,900 |
2024/7/18 |
562 |
569 |
562 |
568 |
+0.89% |
14,800 |
2024/7/17 |
565 |
566 |
562 |
563 |
+0.18% |
7,800 |
2024/7/16 |
567 |
567 |
562 |
562 |
+0.18% |
9,200 |
2024/7/12 |
555 |
563 |
555 |
561 |
+1.26% |
7,500 |
2024/7/11 |
556 |
557 |
554 |
554 |
-0.36% |
8,400 |
2024/7/10 |
561 |
562 |
556 |
556 |
-0.71% |
8,100 |
2024/7/9 |
568 |
568 |
559 |
560 |
-0.18% |
14,200 |
2024/7/8 |
568 |
569 |
561 |
561 |
-0.53% |
9,500 |
2024/7/5 |
571 |
571 |
562 |
564 |
-0.88% |
9,600 |
2024/7/4 |
570 |
573 |
566 |
569 |
-0.18% |
8,400 |
2024/7/3 |
567 |
572 |
567 |
570 |
+1.42% |
16,700 |
2024/7/2 |
560 |
568 |
558 |
562 |
+0.72% |
13,400 |
2024/7/1 |
555 |
559 |
555 |
558 |
+0.54% |
6,200 |
2024/6/28 |
558 |
558 |
552 |
555 |
+0.00% |
8,700 |
2024/6/27 |
560 |
562 |
555 |
555 |
-0.89% |
14,500 |
2024/6/26 |
557 |
560 |
555 |
560 |
+0.90% |
11,900 |
2024/6/25 |
552 |
557 |
552 |
555 |
+0.54% |
7,000 |
2024/6/24 |
545 |
554 |
545 |
552 |
+1.10% |
6,500 |
2024/6/21 |
542 |
546 |
542 |
546 |
+0.37% |
9,200 |
2024/6/20 |
553 |
554 |
541 |
544 |
-2.16% |
16,000 |
2024/6/19 |
560 |
560 |
551 |
556 |
+0.00% |
6,700 |
2024/6/18 |
555 |
557 |
552 |
556 |
+0.18% |
5,900 |
2024/6/17 |
569 |
569 |
551 |
555 |
-1.42% |
10,600 |
2024/6/14 |
556 |
563 |
555 |
563 |
+1.26% |
6,300 |
2024/6/13 |
570 |
570 |
556 |
556 |
-2.11% |
10,800 |
2024/6/12 |
566 |
568 |
563 |
568 |
+1.25% |
6,000 |
2024/6/11 |
569 |
581 |
561 |
561 |
-0.88% |
20,600 |
2024/6/10 |
559 |
569 |
559 |
566 |
+1.25% |
8,500 |
2024/6/7 |
561 |
564 |
553 |
559 |
+0.36% |
8,800 |
2024/6/6 |
567 |
568 |
556 |
557 |
-1.24% |
17,300 |
2024/6/5 |
550 |
568 |
550 |
564 |
+2.55% |
23,600 |
2024/6/4 |
553 |
553 |
545 |
550 |
-0.54% |
6,700 |
2024/6/3 |
556 |
556 |
543 |
553 |
+0.91% |
14,400 |
2024/5/31 |
538 |
552 |
538 |
548 |
+2.81% |
24,900 |
2024/5/30 |
531 |
544 |
529 |
533 |
+0.19% |
19,500 |
2024/5/29 |
544 |
544 |
532 |
532 |
-2.56% |
20,100 |
2024/5/28 |
559 |
561 |
546 |
546 |
-2.33% |
19,000 |
2024/5/27 |
548 |
559 |
544 |
559 |
+2.38% |
17,200 |
2024/5/24 |
541 |
557 |
540 |
546 |
+0.92% |
27,100 |
2024/5/23 |
557 |
557 |
541 |
541 |
-2.70% |
41,900 |
2024/5/22 |
569 |
569 |
556 |
556 |
-1.59% |
12,500 |
2024/5/21 |
567 |
571 |
565 |
565 |
+0.71% |
12,300 |
2024/5/20 |
561 |
570 |
557 |
561 |
+1.08% |
19,000 |
2024/5/17 |
558 |
562 |
555 |
555 |
-1.25% |
21,100 |
2024/5/16 |
579 |
579 |
553 |
562 |
-2.26% |
50,900 |
2024/5/15 |
569 |
580 |
567 |
575 |
+0.88% |
17,400 |
2024/5/14 |
582 |
583 |
567 |
570 |
-3.06% |
96,500 |
2024/5/13 |
637 |
637 |
584 |
588 |
-6.52% |
132,100 |
2024/5/10 |
640 |
646 |
629 |
629 |
+1.94% |
84,300 |
2024/5/9 |
589 |
620 |
588 |
617 |
+7.30% |
116,800 |
2024/5/8 |
581 |
583 |
575 |
575 |
-0.86% |
18,700 |
2024/5/7 |
586 |
589 |
579 |
580 |
+0.52% |
21,200 |
2024/5/2 |
579 |
583 |
572 |
577 |
-0.52% |
12,500 |
2024/5/1 |
590 |
590 |
578 |
580 |
-1.36% |
12,800 |
2024/4/30 |
580 |
589 |
579 |
588 |
+2.44% |
22,600 |
2024/4/26 |
583 |
583 |
567 |
574 |
-1.37% |
69,100 |
2024/4/25 |
588 |
588 |
578 |
582 |
-2.02% |
22,500 |
2024/4/24 |
597 |
600 |
590 |
594 |
-0.67% |
14,100 |
2024/4/23 |
591 |
598 |
585 |
598 |
+2.05% |
13,900 |
2024/4/22 |
586 |
590 |
581 |
586 |
+0.86% |
13,600 |
2024/4/19 |
598 |
598 |
575 |
581 |
-2.84% |
21,500 |
2024/4/18 |
587 |
605 |
587 |
598 |
+1.87% |
13,200 |
2024/4/17 |
599 |
600 |
585 |
587 |
-1.84% |
33,800 |
2024/4/16 |
605 |
608 |
594 |
598 |
-1.48% |
30,200 |
2024/4/15 |
612 |
627 |
607 |
607 |
-1.78% |
26,800 |
2024/4/12 |
624 |
628 |
608 |
618 |
-0.96% |
59,800 |
2024/4/11 |
631 |
645 |
621 |
624 |
+0.48% |
136,000 |
2024/4/10 |
595 |
621 |
594 |
621 |
+4.55% |
63,100 |
2024/4/9 |
597 |
600 |
587 |
594 |
-0.34% |
32,200 |
2024/4/8 |
577 |
605 |
577 |
596 |
+3.29% |
40,200 |
2024/4/5 |
586 |
591 |
575 |
577 |
-2.53% |
39,500 |
2024/4/4 |
595 |
601 |
584 |
592 |
-0.50% |
17,400 |
2024/4/3 |
579 |
600 |
573 |
595 |
+1.71% |
33,000 |
|