日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
577 |
590 |
577 |
590 |
+2.43% |
1,400 |
2024/9/19 |
592 |
595 |
576 |
576 |
-1.54% |
3,000 |
2024/9/18 |
573 |
591 |
573 |
585 |
+3.91% |
18,500 |
2024/9/17 |
565 |
566 |
563 |
563 |
-0.18% |
4,900 |
2024/9/13 |
569 |
569 |
557 |
564 |
-0.35% |
3,100 |
2024/9/12 |
564 |
569 |
560 |
566 |
+1.07% |
2,600 |
2024/9/11 |
562 |
571 |
556 |
560 |
-0.88% |
6,400 |
2024/9/10 |
565 |
565 |
565 |
565 |
+0.18% |
400 |
2024/9/9 |
561 |
564 |
555 |
564 |
+0.00% |
3,900 |
2024/9/6 |
560 |
564 |
560 |
564 |
-0.35% |
1,400 |
2024/9/5 |
555 |
566 |
555 |
566 |
+1.07% |
1,200 |
2024/9/4 |
565 |
566 |
560 |
560 |
-1.58% |
2,600 |
2024/9/3 |
575 |
575 |
569 |
569 |
-1.22% |
2,000 |
2024/9/2 |
559 |
576 |
559 |
576 |
+3.04% |
9,500 |
2024/8/30 |
559 |
559 |
559 |
559 |
+0.72% |
100 |
2024/8/29 |
553 |
555 |
553 |
555 |
+0.00% |
1,000 |
2024/8/28 |
554 |
556 |
554 |
555 |
+0.18% |
30,100 |
2024/8/27 |
555 |
561 |
554 |
554 |
-0.18% |
1,800 |
2024/8/26 |
561 |
561 |
551 |
555 |
-1.77% |
3,700 |
2024/8/23 |
592 |
592 |
562 |
565 |
-3.09% |
18,100 |
2024/8/22 |
550 |
583 |
550 |
583 |
+6.19% |
22,200 |
2024/8/21 |
546 |
552 |
546 |
549 |
+0.00% |
3,200 |
2024/8/20 |
513 |
552 |
513 |
549 |
+7.44% |
23,600 |
2024/8/19 |
524 |
524 |
497 |
511 |
-2.67% |
27,800 |
2024/8/16 |
508 |
527 |
508 |
525 |
+5.00% |
5,400 |
2024/8/15 |
490 |
500 |
488 |
500 |
+2.67% |
5,200 |
2024/8/14 |
473 |
487 |
473 |
487 |
+3.18% |
7,300 |
2024/8/13 |
467 |
472 |
465 |
472 |
+2.83% |
1,300 |
2024/8/9 |
465 |
465 |
456 |
459 |
+0.00% |
1,400 |
2024/8/8 |
450 |
461 |
450 |
459 |
+1.32% |
2,700 |
2024/8/7 |
449 |
458 |
449 |
453 |
+0.44% |
2,500 |
2024/8/6 |
447 |
463 |
447 |
451 |
+2.50% |
4,500 |
2024/8/5 |
486 |
486 |
440 |
440 |
-11.65% |
14,700 |
2024/8/2 |
522 |
524 |
496 |
498 |
-6.74% |
13,900 |
2024/8/1 |
540 |
540 |
522 |
534 |
-7.93% |
10,700 |
2024/7/31 |
549 |
580 |
549 |
580 |
+4.13% |
5,800 |
2024/7/30 |
553 |
558 |
553 |
557 |
+0.36% |
1,300 |
2024/7/29 |
556 |
556 |
555 |
555 |
-0.18% |
600 |
2024/7/26 |
555 |
557 |
555 |
556 |
+0.18% |
1,300 |
2024/7/25 |
573 |
573 |
549 |
555 |
-2.63% |
9,100 |
2024/7/24 |
555 |
570 |
555 |
570 |
+2.70% |
3,700 |
2024/7/23 |
552 |
559 |
551 |
555 |
+1.28% |
1,900 |
2024/7/22 |
547 |
548 |
547 |
548 |
+0.18% |
600 |
2024/7/19 |
547 |
550 |
545 |
547 |
-0.55% |
2,500 |
2024/7/18 |
558 |
560 |
545 |
550 |
-0.54% |
8,500 |
2024/7/17 |
558 |
559 |
553 |
553 |
-0.72% |
1,500 |
2024/7/16 |
553 |
559 |
553 |
557 |
+0.72% |
3,800 |
2024/7/12 |
549 |
553 |
549 |
553 |
+0.73% |
400 |
2024/7/11 |
549 |
549 |
545 |
549 |
-0.18% |
1,000 |
2024/7/10 |
555 |
555 |
550 |
550 |
-0.54% |
400 |
2024/7/9 |
554 |
554 |
553 |
553 |
+0.55% |
200 |
2024/7/8 |
547 |
550 |
546 |
550 |
+0.73% |
2,200 |
2024/7/5 |
554 |
554 |
546 |
546 |
-1.44% |
2,500 |
2024/7/4 |
554 |
555 |
553 |
554 |
+0.18% |
1,700 |
2024/7/3 |
550 |
555 |
550 |
553 |
+0.55% |
1,000 |
2024/7/2 |
548 |
550 |
548 |
550 |
+0.73% |
1,300 |
2024/7/1 |
555 |
555 |
546 |
546 |
-1.27% |
5,900 |
2024/6/28 |
565 |
565 |
551 |
553 |
-1.25% |
1,400 |
2024/6/27 |
561 |
561 |
554 |
560 |
-0.18% |
1,500 |
2024/6/26 |
563 |
564 |
560 |
561 |
-1.23% |
900 |
2024/6/25 |
577 |
577 |
564 |
568 |
-1.05% |
6,500 |
2024/6/24 |
565 |
574 |
565 |
574 |
+1.59% |
4,400 |
2024/6/21 |
565 |
565 |
556 |
565 |
+0.00% |
900 |
2024/6/20 |
555 |
565 |
555 |
565 |
+2.54% |
1,500 |
2024/6/19 |
550 |
555 |
550 |
551 |
+1.29% |
700 |
2024/6/18 |
550 |
550 |
544 |
544 |
-0.18% |
900 |
2024/6/17 |
554 |
554 |
543 |
545 |
-1.62% |
1,200 |
2024/6/14 |
552 |
554 |
543 |
554 |
+0.54% |
1,100 |
2024/6/13 |
559 |
559 |
542 |
551 |
-1.43% |
3,100 |
2024/6/12 |
558 |
561 |
558 |
559 |
+0.00% |
500 |
2024/6/11 |
558 |
560 |
554 |
559 |
+0.18% |
800 |
2024/6/10 |
556 |
565 |
556 |
558 |
+0.36% |
300 |
2024/6/7 |
556 |
556 |
556 |
556 |
-0.89% |
100 |
2024/6/6 |
567 |
567 |
561 |
561 |
-1.23% |
200 |
2024/6/5 |
568 |
568 |
559 |
568 |
-0.18% |
1,000 |
2024/6/4 |
556 |
569 |
556 |
569 |
+2.34% |
2,400 |
2024/6/3 |
556 |
556 |
548 |
556 |
+1.46% |
6,900 |
2024/5/31 |
544 |
550 |
544 |
548 |
-0.54% |
2,600 |
2024/5/30 |
555 |
556 |
551 |
551 |
-2.13% |
2,000 |
2024/5/29 |
562 |
563 |
558 |
563 |
-0.35% |
1,100 |
2024/5/28 |
583 |
583 |
562 |
565 |
-2.42% |
3,600 |
2024/5/27 |
580 |
583 |
570 |
579 |
+0.52% |
6,900 |
2024/5/24 |
573 |
576 |
564 |
576 |
+2.31% |
13,300 |
2024/5/23 |
553 |
565 |
553 |
563 |
+0.36% |
12,200 |
2024/5/22 |
547 |
582 |
547 |
561 |
+2.94% |
18,300 |
2024/5/21 |
543 |
555 |
543 |
545 |
+0.00% |
4,500 |
2024/5/20 |
549 |
550 |
541 |
545 |
-0.55% |
2,800 |
2024/5/17 |
541 |
548 |
541 |
548 |
+1.29% |
2,000 |
2024/5/16 |
542 |
542 |
539 |
541 |
-0.55% |
1,900 |
2024/5/15 |
556 |
563 |
544 |
544 |
-1.98% |
3,800 |
2024/5/14 |
554 |
555 |
552 |
555 |
+0.00% |
1,500 |
2024/5/13 |
567 |
567 |
555 |
555 |
-1.94% |
3,700 |
2024/5/10 |
560 |
566 |
560 |
566 |
+0.89% |
1,000 |
2024/5/9 |
556 |
561 |
555 |
561 |
+0.72% |
700 |
2024/5/8 |
555 |
567 |
553 |
557 |
+0.54% |
5,000 |
2024/5/7 |
563 |
563 |
546 |
554 |
-0.72% |
6,400 |
2024/5/2 |
565 |
569 |
558 |
558 |
+0.54% |
8,500 |
2024/5/1 |
574 |
574 |
555 |
555 |
-6.57% |
25,000 |
2024/4/30 |
568 |
628 |
555 |
594 |
+4.95% |
47,100 |
2024/4/26 |
560 |
567 |
557 |
566 |
+0.53% |
1,500 |
2024/4/25 |
573 |
573 |
560 |
563 |
+1.81% |
12,400 |
2024/4/24 |
557 |
558 |
551 |
553 |
-0.72% |
4,600 |
2024/4/23 |
550 |
557 |
546 |
557 |
+1.83% |
6,000 |
2024/4/22 |
540 |
556 |
540 |
547 |
+1.30% |
3,100 |
2024/4/19 |
550 |
550 |
534 |
540 |
-2.00% |
7,100 |
2024/4/18 |
539 |
552 |
536 |
551 |
+2.04% |
2,600 |
2024/4/17 |
561 |
561 |
537 |
540 |
-2.17% |
11,700 |
2024/4/16 |
550 |
555 |
537 |
552 |
-0.90% |
13,700 |
2024/4/15 |
590 |
619 |
550 |
557 |
+4.90% |
134,100 |
2024/4/12 |
527 |
535 |
527 |
531 |
+0.95% |
6,700 |
2024/4/11 |
530 |
530 |
526 |
526 |
-0.75% |
1,100 |
2024/4/10 |
528 |
531 |
528 |
530 |
+0.19% |
700 |
2024/4/9 |
528 |
529 |
528 |
529 |
+0.57% |
200 |
2024/4/8 |
526 |
526 |
526 |
526 |
+0.38% |
200 |
2024/4/5 |
536 |
536 |
524 |
524 |
-0.95% |
4,700 |
2024/4/4 |
531 |
531 |
528 |
529 |
-0.19% |
1,200 |
2024/4/3 |
530 |
530 |
530 |
530 |
+0.95% |
400 |
2024/4/2 |
530 |
530 |
525 |
525 |
-0.76% |
2,000 |
2024/4/1 |
532 |
533 |
529 |
529 |
-0.56% |
1,900 |
2024/3/29 |
530 |
539 |
530 |
532 |
-0.56% |
1,200 |
2024/3/28 |
532 |
535 |
532 |
535 |
-1.29% |
600 |
2024/3/27 |
539 |
542 |
539 |
542 |
+0.18% |
800 |
2024/3/26 |
540 |
545 |
540 |
541 |
+0.37% |
3,300 |
|