日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
451 |
461 |
444 |
460 |
+1.10% |
8,100 |
2024/9/18 |
461 |
461 |
455 |
455 |
-0.66% |
800 |
2024/9/17 |
452 |
461 |
450 |
458 |
+1.33% |
4,700 |
2024/9/13 |
461 |
465 |
452 |
452 |
-1.53% |
9,000 |
2024/9/12 |
496 |
506 |
453 |
459 |
-1.08% |
50,600 |
2024/9/11 |
471 |
472 |
452 |
464 |
-1.49% |
11,600 |
2024/9/10 |
467 |
474 |
467 |
471 |
+0.86% |
2,300 |
2024/9/9 |
470 |
471 |
462 |
467 |
-2.71% |
4,600 |
2024/9/6 |
486 |
495 |
476 |
480 |
-1.03% |
3,400 |
2024/9/5 |
485 |
485 |
485 |
485 |
+0.00% |
400 |
2024/9/4 |
497 |
501 |
475 |
485 |
-2.41% |
15,700 |
2024/9/3 |
498 |
505 |
497 |
497 |
-0.60% |
2,700 |
2024/9/2 |
494 |
500 |
491 |
500 |
-1.96% |
8,700 |
2024/8/30 |
508 |
510 |
508 |
510 |
+1.19% |
4,700 |
2024/8/29 |
501 |
504 |
499 |
504 |
-2.14% |
1,900 |
2024/8/28 |
499 |
518 |
499 |
515 |
+3.21% |
5,100 |
2024/8/27 |
498 |
505 |
498 |
499 |
-1.19% |
2,600 |
2024/8/26 |
512 |
512 |
502 |
505 |
-1.37% |
600 |
2024/8/23 |
508 |
512 |
495 |
512 |
+0.39% |
3,200 |
2024/8/22 |
501 |
517 |
498 |
510 |
+2.00% |
2,000 |
2024/8/21 |
505 |
515 |
497 |
500 |
-2.15% |
8,700 |
2024/8/20 |
510 |
519 |
507 |
511 |
+0.20% |
2,700 |
2024/8/19 |
505 |
532 |
503 |
510 |
-0.39% |
10,500 |
2024/8/16 |
505 |
513 |
504 |
512 |
+1.59% |
4,700 |
2024/8/15 |
513 |
513 |
500 |
504 |
-1.18% |
3,000 |
2024/8/14 |
487 |
514 |
487 |
510 |
-2.86% |
15,900 |
2024/8/13 |
482 |
526 |
482 |
525 |
+9.38% |
17,600 |
2024/8/9 |
487 |
489 |
480 |
480 |
+0.21% |
3,200 |
2024/8/8 |
471 |
484 |
455 |
479 |
+1.70% |
6,300 |
2024/8/7 |
475 |
487 |
460 |
471 |
+0.86% |
3,200 |
2024/8/6 |
475 |
488 |
456 |
467 |
+0.00% |
7,300 |
2024/8/5 |
469 |
469 |
420 |
467 |
-5.27% |
33,500 |
2024/8/2 |
509 |
525 |
493 |
493 |
-8.53% |
15,900 |
2024/8/1 |
539 |
539 |
522 |
539 |
-0.19% |
9,200 |
2024/7/31 |
540 |
550 |
527 |
540 |
-0.37% |
13,000 |
2024/7/30 |
573 |
574 |
540 |
542 |
-2.69% |
34,100 |
2024/7/29 |
537 |
569 |
537 |
557 |
+4.90% |
51,700 |
2024/7/26 |
518 |
540 |
516 |
531 |
+3.11% |
10,900 |
2024/7/25 |
514 |
527 |
513 |
515 |
+0.19% |
5,100 |
2024/7/24 |
524 |
529 |
512 |
514 |
-4.46% |
8,900 |
2024/7/23 |
530 |
540 |
526 |
538 |
+0.94% |
7,500 |
2024/7/22 |
521 |
540 |
521 |
533 |
+2.50% |
10,700 |
2024/7/19 |
530 |
530 |
516 |
520 |
+1.56% |
20,700 |
2024/7/18 |
522 |
530 |
512 |
512 |
-2.29% |
11,700 |
2024/7/17 |
523 |
524 |
520 |
524 |
+0.77% |
3,500 |
2024/7/16 |
500 |
520 |
500 |
520 |
+4.00% |
5,900 |
2024/7/12 |
502 |
502 |
500 |
500 |
-0.40% |
1,500 |
2024/7/11 |
505 |
505 |
496 |
502 |
-0.79% |
3,100 |
2024/7/10 |
521 |
522 |
506 |
506 |
-3.62% |
4,100 |
2024/7/9 |
528 |
536 |
518 |
525 |
-0.57% |
10,400 |
2024/7/8 |
519 |
533 |
518 |
528 |
+0.96% |
7,000 |
2024/7/5 |
525 |
525 |
513 |
523 |
-0.57% |
7,500 |
2024/7/4 |
513 |
531 |
506 |
526 |
+2.94% |
10,400 |
2024/7/3 |
520 |
533 |
511 |
511 |
-2.29% |
11,300 |
2024/7/2 |
495 |
537 |
495 |
523 |
+5.66% |
19,700 |
2024/7/1 |
503 |
503 |
495 |
495 |
-1.79% |
2,700 |
2024/6/28 |
500 |
504 |
488 |
504 |
+0.80% |
9,900 |
2024/6/27 |
506 |
506 |
489 |
500 |
-2.53% |
18,200 |
2024/6/26 |
490 |
550 |
490 |
513 |
+5.12% |
63,300 |
2024/6/25 |
486 |
488 |
486 |
488 |
+0.21% |
800 |
2024/6/24 |
485 |
487 |
485 |
487 |
+0.41% |
6,900 |
2024/6/21 |
486 |
490 |
481 |
485 |
-0.21% |
2,100 |
2024/6/20 |
486 |
486 |
486 |
486 |
+0.83% |
200 |
2024/6/19 |
485 |
485 |
482 |
482 |
-1.63% |
3,300 |
2024/6/18 |
488 |
490 |
488 |
490 |
+0.20% |
500 |
2024/6/17 |
479 |
491 |
472 |
489 |
+1.03% |
6,800 |
2024/6/14 |
489 |
492 |
484 |
484 |
-1.63% |
2,000 |
2024/6/13 |
477 |
492 |
477 |
492 |
+2.07% |
1,800 |
2024/6/12 |
483 |
486 |
473 |
482 |
-0.41% |
4,500 |
2024/6/11 |
484 |
492 |
483 |
484 |
-1.22% |
1,500 |
2024/6/10 |
489 |
490 |
480 |
490 |
+0.20% |
1,700 |
2024/6/7 |
489 |
489 |
489 |
489 |
+0.82% |
200 |
2024/6/6 |
485 |
485 |
485 |
485 |
+1.04% |
100 |
2024/6/5 |
485 |
485 |
480 |
480 |
+0.21% |
600 |
2024/6/4 |
475 |
491 |
475 |
479 |
+1.27% |
4,800 |
2024/6/3 |
479 |
479 |
473 |
473 |
-1.25% |
5,600 |
2024/5/31 |
484 |
484 |
479 |
479 |
-1.24% |
4,200 |
2024/5/30 |
485 |
485 |
485 |
485 |
+1.04% |
100 |
2024/5/29 |
482 |
485 |
480 |
480 |
-0.83% |
1,300 |
2024/5/28 |
489 |
490 |
476 |
484 |
-0.62% |
2,100 |
2024/5/27 |
490 |
490 |
485 |
487 |
-1.22% |
1,100 |
2024/5/24 |
497 |
497 |
481 |
493 |
+0.00% |
9,900 |
2024/5/23 |
491 |
493 |
483 |
493 |
+1.44% |
3,200 |
2024/5/22 |
483 |
486 |
481 |
486 |
+0.00% |
3,200 |
2024/5/21 |
493 |
511 |
483 |
486 |
-1.02% |
7,200 |
2024/5/20 |
495 |
501 |
491 |
491 |
-1.01% |
1,600 |
2024/5/17 |
514 |
514 |
484 |
496 |
-5.34% |
7,800 |
2024/5/16 |
544 |
544 |
514 |
524 |
+0.00% |
27,900 |
2024/5/15 |
508 |
524 |
492 |
524 |
+2.14% |
18,200 |
2024/5/14 |
493 |
517 |
492 |
513 |
+2.60% |
8,700 |
2024/5/13 |
495 |
500 |
483 |
500 |
+1.21% |
4,100 |
2024/5/10 |
479 |
494 |
475 |
494 |
+1.86% |
5,600 |
2024/5/9 |
478 |
485 |
476 |
485 |
+2.32% |
1,500 |
2024/5/8 |
488 |
488 |
474 |
474 |
+0.21% |
10,200 |
2024/5/7 |
479 |
479 |
473 |
473 |
-1.25% |
1,600 |
2024/5/2 |
469 |
487 |
467 |
479 |
+0.42% |
17,800 |
2024/5/1 |
475 |
479 |
475 |
477 |
+0.21% |
700 |
2024/4/30 |
482 |
482 |
476 |
476 |
-0.63% |
500 |
2024/4/26 |
480 |
480 |
479 |
479 |
-0.21% |
500 |
2024/4/25 |
479 |
480 |
477 |
480 |
+0.42% |
4,000 |
2024/4/24 |
476 |
478 |
474 |
478 |
+0.42% |
2,600 |
2024/4/23 |
473 |
477 |
473 |
476 |
+0.00% |
1,100 |
2024/4/22 |
471 |
476 |
471 |
476 |
+0.21% |
600 |
2024/4/19 |
474 |
476 |
470 |
475 |
+0.21% |
2,900 |
2024/4/18 |
468 |
476 |
465 |
474 |
-0.21% |
3,300 |
2024/4/17 |
478 |
478 |
471 |
475 |
-0.42% |
1,500 |
2024/4/16 |
481 |
481 |
473 |
477 |
-0.83% |
5,400 |
2024/4/15 |
472 |
481 |
472 |
481 |
+0.63% |
1,900 |
2024/4/12 |
479 |
479 |
471 |
478 |
-0.21% |
1,400 |
2024/4/11 |
469 |
481 |
469 |
479 |
+2.13% |
2,000 |
2024/4/10 |
475 |
478 |
461 |
469 |
-0.64% |
10,100 |
2024/4/9 |
482 |
491 |
471 |
472 |
-1.87% |
6,700 |
2024/4/8 |
485 |
488 |
480 |
481 |
-0.82% |
1,900 |
2024/4/5 |
485 |
485 |
485 |
485 |
+1.04% |
2,300 |
2024/4/4 |
475 |
480 |
474 |
480 |
+0.42% |
2,200 |
2024/4/3 |
477 |
482 |
477 |
478 |
-0.62% |
3,000 |
2024/4/2 |
483 |
485 |
480 |
481 |
-0.62% |
7,900 |
2024/4/1 |
490 |
493 |
484 |
484 |
+0.41% |
2,600 |
2024/3/29 |
483 |
490 |
482 |
482 |
-0.62% |
800 |
2024/3/28 |
488 |
488 |
484 |
485 |
-0.41% |
8,000 |
2024/3/27 |
494 |
494 |
487 |
487 |
-0.41% |
1,100 |
2024/3/26 |
488 |
490 |
488 |
489 |
-0.20% |
4,200 |
2024/3/25 |
498 |
498 |
484 |
490 |
-1.61% |
6,500 |
|