日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
600 |
636 |
590 |
612 |
+2.00% |
29,700 |
2024/9/19 |
597 |
612 |
596 |
600 |
+0.84% |
9,000 |
2024/9/18 |
603 |
612 |
582 |
595 |
+0.17% |
13,200 |
2024/9/17 |
604 |
620 |
593 |
594 |
-2.30% |
18,800 |
2024/9/13 |
636 |
636 |
605 |
608 |
-3.18% |
26,000 |
2024/9/12 |
628 |
668 |
615 |
628 |
-1.57% |
121,000 |
2024/9/11 |
605 |
683 |
596 |
638 |
+7.23% |
455,900 |
2024/9/10 |
590 |
661 |
589 |
595 |
+2.06% |
111,100 |
2024/9/9 |
575 |
587 |
566 |
583 |
-2.02% |
20,900 |
2024/9/6 |
626 |
630 |
590 |
595 |
-3.57% |
23,400 |
2024/9/5 |
614 |
631 |
612 |
617 |
+0.49% |
17,500 |
2024/9/4 |
640 |
659 |
614 |
614 |
-6.97% |
54,300 |
2024/9/3 |
653 |
664 |
648 |
660 |
-0.15% |
51,900 |
2024/9/2 |
676 |
718 |
660 |
661 |
-5.44% |
132,400 |
2024/8/30 |
671 |
755 |
671 |
699 |
+4.17% |
429,200 |
2024/8/29 |
715 |
731 |
671 |
671 |
-10.89% |
267,400 |
2024/8/28 |
940 |
981 |
751 |
753 |
-11.41% |
1,789,300 |
2024/8/27 |
685 |
850 |
654 |
850 |
+21.43% |
1,310,800 |
2024/8/26 |
718 |
812 |
678 |
700 |
-2.64% |
849,100 |
2024/8/23 |
719 |
719 |
719 |
719 |
+16.16% |
21,900 |
2024/8/22 |
569 |
619 |
569 |
619 |
+19.27% |
17,200 |
2024/8/21 |
518 |
522 |
511 |
519 |
+0.78% |
3,300 |
2024/8/20 |
518 |
518 |
511 |
515 |
-0.58% |
1,200 |
2024/8/19 |
509 |
525 |
509 |
518 |
+1.77% |
1,800 |
2024/8/16 |
539 |
539 |
500 |
509 |
-3.42% |
10,000 |
2024/8/15 |
516 |
536 |
516 |
527 |
+0.19% |
8,100 |
2024/8/14 |
510 |
545 |
510 |
526 |
-3.49% |
5,500 |
2024/8/13 |
536 |
545 |
526 |
545 |
+7.07% |
13,400 |
2024/8/9 |
473 |
513 |
473 |
509 |
+8.07% |
15,300 |
2024/8/8 |
456 |
472 |
456 |
471 |
+3.29% |
5,800 |
2024/8/7 |
445 |
457 |
445 |
456 |
+2.47% |
4,800 |
2024/8/6 |
444 |
470 |
444 |
445 |
+1.14% |
12,600 |
2024/8/5 |
510 |
510 |
436 |
440 |
-16.51% |
38,000 |
2024/8/2 |
565 |
565 |
514 |
527 |
-10.37% |
21,600 |
2024/8/1 |
597 |
597 |
587 |
588 |
-1.18% |
7,500 |
2024/7/31 |
597 |
597 |
595 |
595 |
-0.34% |
1,500 |
2024/7/30 |
601 |
603 |
597 |
597 |
-0.33% |
3,600 |
2024/7/29 |
595 |
604 |
595 |
599 |
+0.84% |
3,100 |
2024/7/26 |
594 |
595 |
594 |
594 |
+0.17% |
3,900 |
2024/7/25 |
602 |
602 |
593 |
593 |
-1.98% |
8,100 |
2024/7/24 |
614 |
614 |
605 |
605 |
-0.98% |
13,100 |
2024/7/23 |
610 |
615 |
609 |
611 |
+0.16% |
4,200 |
2024/7/22 |
611 |
614 |
610 |
610 |
-0.81% |
2,800 |
2024/7/19 |
613 |
615 |
609 |
615 |
+0.16% |
11,800 |
2024/7/18 |
616 |
624 |
613 |
614 |
+0.00% |
4,900 |
2024/7/17 |
613 |
618 |
610 |
614 |
+0.16% |
1,800 |
2024/7/16 |
620 |
622 |
600 |
613 |
-1.13% |
13,200 |
2024/7/12 |
618 |
621 |
612 |
620 |
+1.97% |
7,500 |
2024/7/11 |
623 |
623 |
608 |
608 |
+0.50% |
6,500 |
2024/7/10 |
628 |
628 |
605 |
605 |
-2.42% |
7,800 |
2024/7/9 |
619 |
630 |
588 |
620 |
+1.64% |
24,800 |
2024/7/8 |
606 |
618 |
606 |
610 |
+0.83% |
4,900 |
2024/7/5 |
612 |
615 |
601 |
605 |
-1.14% |
3,600 |
2024/7/4 |
608 |
621 |
608 |
612 |
+0.66% |
4,300 |
2024/7/3 |
607 |
615 |
605 |
608 |
+0.00% |
5,500 |
2024/7/2 |
620 |
626 |
608 |
608 |
-1.94% |
7,800 |
2024/7/1 |
625 |
632 |
619 |
620 |
-1.74% |
8,200 |
2024/6/28 |
635 |
635 |
622 |
631 |
+0.96% |
8,700 |
2024/6/27 |
621 |
627 |
618 |
625 |
+0.48% |
8,800 |
2024/6/26 |
615 |
627 |
614 |
622 |
+1.14% |
10,900 |
2024/6/25 |
615 |
624 |
610 |
615 |
+0.49% |
12,100 |
2024/6/24 |
621 |
621 |
611 |
612 |
-1.29% |
10,300 |
2024/6/21 |
627 |
627 |
620 |
620 |
+0.00% |
12,400 |
2024/6/20 |
614 |
630 |
614 |
620 |
+0.00% |
26,600 |
2024/6/19 |
641 |
651 |
620 |
620 |
-3.28% |
38,900 |
2024/6/18 |
660 |
693 |
641 |
641 |
-4.19% |
92,100 |
2024/6/17 |
712 |
714 |
657 |
669 |
-4.56% |
131,800 |
2024/6/14 |
769 |
812 |
700 |
701 |
-13.24% |
301,900 |
2024/6/13 |
802 |
867 |
759 |
808 |
-9.42% |
857,200 |
2024/6/12 |
802 |
892 |
793 |
892 |
+20.22% |
1,474,100 |
2024/6/11 |
658 |
742 |
644 |
742 |
+15.58% |
671,100 |
2024/6/10 |
625 |
645 |
625 |
642 |
+2.72% |
7,400 |
2024/6/7 |
609 |
625 |
607 |
625 |
+2.46% |
7,300 |
2024/6/6 |
606 |
610 |
586 |
610 |
+0.66% |
1,700 |
2024/6/5 |
595 |
607 |
595 |
606 |
+1.85% |
2,800 |
2024/6/4 |
591 |
596 |
591 |
595 |
-1.00% |
1,000 |
2024/6/3 |
596 |
601 |
590 |
601 |
+1.35% |
4,800 |
2024/5/31 |
595 |
595 |
593 |
593 |
-0.34% |
1,500 |
2024/5/30 |
590 |
595 |
589 |
595 |
-0.83% |
300 |
2024/5/29 |
588 |
600 |
586 |
600 |
+1.52% |
5,600 |
2024/5/28 |
596 |
596 |
587 |
591 |
-0.84% |
900 |
2024/5/27 |
593 |
596 |
583 |
596 |
+0.51% |
2,600 |
2024/5/24 |
585 |
593 |
584 |
593 |
+0.34% |
2,300 |
2024/5/23 |
597 |
597 |
591 |
591 |
-1.50% |
800 |
2024/5/22 |
598 |
607 |
597 |
600 |
+0.33% |
2,100 |
2024/5/21 |
593 |
599 |
593 |
598 |
-0.83% |
600 |
2024/5/20 |
596 |
610 |
582 |
603 |
+0.33% |
6,900 |
2024/5/17 |
610 |
610 |
591 |
601 |
-2.28% |
3,300 |
2024/5/16 |
635 |
635 |
612 |
615 |
-3.76% |
5,300 |
2024/5/15 |
631 |
639 |
612 |
639 |
+1.27% |
6,300 |
2024/5/14 |
631 |
631 |
620 |
631 |
+0.00% |
3,100 |
2024/5/13 |
628 |
638 |
625 |
631 |
-1.10% |
2,500 |
2024/5/10 |
618 |
638 |
618 |
638 |
+2.74% |
2,500 |
2024/5/9 |
620 |
627 |
612 |
621 |
+0.32% |
3,800 |
2024/5/8 |
618 |
619 |
618 |
619 |
-1.59% |
200 |
2024/5/7 |
607 |
630 |
602 |
629 |
+3.62% |
5,700 |
2024/5/2 |
598 |
610 |
595 |
607 |
+1.17% |
3,900 |
2024/5/1 |
602 |
602 |
592 |
600 |
-1.96% |
1,600 |
2024/4/30 |
582 |
612 |
582 |
612 |
+4.62% |
4,100 |
2024/4/26 |
590 |
592 |
584 |
585 |
-1.68% |
2,600 |
2024/4/25 |
588 |
595 |
588 |
595 |
-0.50% |
300 |
2024/4/24 |
601 |
601 |
592 |
598 |
+0.17% |
900 |
2024/4/23 |
574 |
648 |
554 |
597 |
+3.65% |
29,600 |
2024/4/22 |
582 |
585 |
573 |
576 |
-1.03% |
2,900 |
2024/4/19 |
577 |
582 |
570 |
582 |
-0.85% |
3,000 |
2024/4/18 |
590 |
590 |
575 |
587 |
+0.86% |
7,300 |
2024/4/17 |
600 |
600 |
574 |
582 |
-2.35% |
7,000 |
2024/4/16 |
590 |
597 |
585 |
596 |
-2.77% |
6,900 |
2024/4/15 |
603 |
616 |
599 |
613 |
+1.49% |
7,800 |
2024/4/12 |
588 |
604 |
584 |
604 |
+2.72% |
7,300 |
2024/4/11 |
600 |
604 |
588 |
588 |
-2.16% |
3,400 |
2024/4/10 |
597 |
611 |
597 |
601 |
+0.84% |
7,600 |
2024/4/9 |
582 |
597 |
578 |
596 |
+2.41% |
4,900 |
2024/4/8 |
592 |
592 |
574 |
582 |
-1.85% |
7,800 |
2024/4/5 |
573 |
594 |
573 |
593 |
+1.54% |
6,600 |
2024/4/4 |
573 |
592 |
562 |
584 |
+0.52% |
17,400 |
2024/4/3 |
585 |
597 |
570 |
581 |
-2.35% |
21,900 |
2024/4/2 |
620 |
622 |
595 |
595 |
-3.57% |
12,000 |
2024/4/1 |
631 |
636 |
615 |
617 |
-5.08% |
18,100 |
2024/3/29 |
625 |
652 |
625 |
650 |
+2.36% |
12,100 |
2024/3/28 |
640 |
656 |
630 |
635 |
-0.31% |
12,000 |
2024/3/27 |
646 |
649 |
630 |
637 |
-2.00% |
19,500 |
2024/3/26 |
668 |
672 |
634 |
650 |
-3.13% |
36,400 |
|