日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
416 |
418 |
416 |
418 |
+0.00% |
1,800 |
2024/9/19 |
417 |
418 |
417 |
418 |
+0.00% |
700 |
2024/9/18 |
420 |
420 |
411 |
418 |
-0.48% |
2,200 |
2024/9/17 |
427 |
427 |
410 |
420 |
-1.41% |
3,600 |
2024/9/13 |
425 |
426 |
425 |
426 |
+0.47% |
200 |
2024/9/12 |
427 |
427 |
422 |
424 |
+0.00% |
1,200 |
2024/9/11 |
420 |
425 |
419 |
424 |
-0.93% |
3,100 |
2024/9/9 |
426 |
428 |
422 |
428 |
+0.47% |
1,700 |
2024/9/6 |
429 |
431 |
423 |
426 |
+0.00% |
7,400 |
2024/9/5 |
426 |
426 |
426 |
426 |
+0.00% |
300 |
2024/9/4 |
427 |
429 |
423 |
426 |
-0.70% |
2,200 |
2024/9/3 |
427 |
430 |
425 |
429 |
+0.70% |
2,500 |
2024/9/2 |
428 |
428 |
424 |
426 |
-0.23% |
4,100 |
2024/8/30 |
428 |
429 |
427 |
427 |
-0.93% |
4,000 |
2024/8/29 |
434 |
434 |
423 |
431 |
-0.69% |
5,700 |
2024/8/28 |
433 |
435 |
432 |
434 |
+0.23% |
1,100 |
2024/8/27 |
431 |
435 |
431 |
433 |
-0.23% |
3,100 |
2024/8/26 |
438 |
438 |
432 |
434 |
-0.69% |
3,000 |
2024/8/23 |
436 |
437 |
436 |
437 |
+0.23% |
800 |
2024/8/22 |
438 |
438 |
436 |
436 |
+0.46% |
300 |
2024/8/21 |
433 |
436 |
433 |
434 |
+0.23% |
2,800 |
2024/8/20 |
433 |
435 |
433 |
433 |
+0.23% |
1,200 |
2024/8/19 |
430 |
432 |
427 |
432 |
+0.47% |
2,600 |
2024/8/16 |
424 |
431 |
423 |
430 |
+1.42% |
6,500 |
2024/8/15 |
423 |
424 |
418 |
424 |
+0.24% |
5,500 |
2024/8/14 |
424 |
424 |
419 |
423 |
+0.00% |
6,000 |
2024/8/13 |
420 |
423 |
419 |
423 |
+0.48% |
2,200 |
2024/8/9 |
422 |
426 |
421 |
421 |
+0.48% |
1,700 |
2024/8/8 |
426 |
430 |
419 |
419 |
-2.78% |
1,900 |
2024/8/7 |
407 |
435 |
407 |
431 |
+5.90% |
4,400 |
2024/8/6 |
405 |
414 |
401 |
407 |
-3.33% |
23,700 |
2024/8/5 |
443 |
443 |
403 |
421 |
-9.27% |
14,100 |
2024/8/2 |
473 |
474 |
455 |
464 |
-2.52% |
7,600 |
2024/8/1 |
476 |
476 |
476 |
476 |
-0.63% |
200 |
2024/7/31 |
479 |
479 |
479 |
479 |
+0.00% |
1,800 |
2024/7/30 |
477 |
479 |
477 |
479 |
+0.42% |
1,600 |
2024/7/29 |
478 |
480 |
473 |
477 |
-0.42% |
1,600 |
2024/7/26 |
477 |
479 |
476 |
479 |
+0.21% |
1,500 |
2024/7/25 |
475 |
478 |
473 |
478 |
+0.00% |
900 |
2024/7/24 |
472 |
478 |
472 |
478 |
+0.00% |
500 |
2024/7/23 |
479 |
480 |
478 |
478 |
+0.21% |
1,400 |
2024/7/22 |
478 |
478 |
477 |
477 |
-0.21% |
400 |
2024/7/19 |
477 |
478 |
476 |
478 |
+0.21% |
900 |
2024/7/18 |
475 |
477 |
473 |
477 |
+0.42% |
4,600 |
2024/7/17 |
473 |
475 |
473 |
475 |
+0.42% |
700 |
2024/7/16 |
478 |
478 |
472 |
473 |
-0.84% |
31,900 |
2024/7/12 |
482 |
482 |
472 |
477 |
-1.04% |
8,700 |
2024/7/11 |
480 |
483 |
479 |
482 |
+0.00% |
1,800 |
2024/7/10 |
483 |
483 |
471 |
482 |
-0.21% |
7,900 |
2024/7/9 |
482 |
483 |
480 |
483 |
+0.00% |
2,100 |
2024/7/8 |
480 |
483 |
478 |
483 |
+0.42% |
11,500 |
2024/7/5 |
483 |
485 |
480 |
481 |
-0.62% |
11,600 |
2024/7/4 |
483 |
486 |
482 |
484 |
-0.62% |
4,000 |
2024/7/3 |
487 |
487 |
483 |
487 |
+0.00% |
5,300 |
2024/7/2 |
496 |
496 |
482 |
487 |
-1.81% |
28,200 |
2024/7/1 |
501 |
501 |
494 |
496 |
-1.00% |
2,300 |
2024/6/28 |
503 |
503 |
501 |
501 |
-0.40% |
700 |
2024/6/27 |
501 |
503 |
500 |
503 |
+0.00% |
900 |
2024/6/26 |
505 |
505 |
503 |
503 |
-0.59% |
900 |
2024/6/25 |
502 |
506 |
502 |
506 |
+0.20% |
2,900 |
2024/6/24 |
501 |
505 |
501 |
505 |
+0.80% |
1,800 |
2024/6/21 |
500 |
504 |
494 |
501 |
-0.60% |
3,600 |
2024/6/20 |
504 |
504 |
501 |
504 |
-0.20% |
2,500 |
2024/6/19 |
506 |
509 |
500 |
505 |
-0.79% |
11,200 |
2024/6/18 |
515 |
515 |
508 |
509 |
-1.93% |
18,000 |
2024/6/17 |
519 |
519 |
518 |
519 |
-0.38% |
900 |
2024/6/14 |
518 |
521 |
517 |
521 |
-0.38% |
1,600 |
2024/6/13 |
514 |
524 |
506 |
523 |
+0.97% |
20,800 |
2024/6/11 |
515 |
518 |
515 |
518 |
-0.19% |
900 |
2024/6/10 |
518 |
519 |
516 |
519 |
-0.38% |
1,800 |
2024/6/7 |
520 |
523 |
520 |
521 |
+0.19% |
400 |
2024/6/6 |
524 |
524 |
517 |
520 |
-0.57% |
1,500 |
2024/6/5 |
519 |
523 |
514 |
523 |
+0.00% |
19,500 |
2024/6/4 |
521 |
524 |
515 |
523 |
+0.58% |
3,000 |
2024/6/3 |
524 |
524 |
517 |
520 |
+1.17% |
1,100 |
2024/5/31 |
530 |
530 |
514 |
514 |
-2.84% |
1,100 |
2024/5/30 |
526 |
529 |
522 |
529 |
+0.19% |
19,000 |
2024/5/29 |
534 |
534 |
523 |
528 |
-1.12% |
2,000 |
2024/5/28 |
534 |
534 |
534 |
534 |
-0.37% |
300 |
2024/5/27 |
534 |
536 |
534 |
536 |
+0.37% |
700 |
2024/5/24 |
530 |
535 |
530 |
534 |
-0.93% |
3,100 |
2024/5/23 |
535 |
539 |
534 |
539 |
+0.19% |
500 |
2024/5/22 |
536 |
539 |
536 |
538 |
-0.55% |
300 |
2024/5/21 |
542 |
542 |
537 |
541 |
+0.00% |
4,200 |
2024/5/20 |
539 |
541 |
539 |
541 |
-0.18% |
600 |
2024/5/17 |
522 |
542 |
522 |
542 |
+0.18% |
6,900 |
2024/5/16 |
538 |
541 |
538 |
541 |
-0.18% |
400 |
2024/5/15 |
539 |
542 |
530 |
542 |
+0.00% |
5,800 |
2024/5/14 |
534 |
542 |
532 |
542 |
+0.00% |
5,400 |
2024/5/13 |
534 |
542 |
524 |
542 |
-0.37% |
3,200 |
2024/5/10 |
537 |
544 |
537 |
544 |
+0.37% |
400 |
2024/5/9 |
542 |
544 |
542 |
542 |
-0.37% |
300 |
2024/5/8 |
538 |
544 |
538 |
544 |
+0.00% |
1,400 |
2024/5/7 |
541 |
545 |
540 |
544 |
+0.00% |
1,200 |
2024/5/2 |
544 |
544 |
544 |
544 |
+0.37% |
200 |
2024/5/1 |
542 |
545 |
540 |
542 |
-0.55% |
1,800 |
2024/4/30 |
546 |
546 |
544 |
545 |
-0.37% |
400 |
2024/4/26 |
547 |
547 |
542 |
547 |
+0.00% |
400 |
2024/4/25 |
541 |
547 |
539 |
547 |
+0.18% |
3,300 |
2024/4/24 |
544 |
546 |
541 |
546 |
+0.18% |
2,300 |
2024/4/23 |
545 |
545 |
535 |
545 |
+0.18% |
4,300 |
2024/4/22 |
536 |
545 |
536 |
544 |
+0.55% |
900 |
2024/4/19 |
544 |
545 |
532 |
541 |
-0.92% |
4,400 |
2024/4/18 |
529 |
546 |
529 |
546 |
+3.21% |
5,900 |
2024/4/17 |
532 |
532 |
524 |
529 |
-2.04% |
6,500 |
2024/4/16 |
540 |
540 |
535 |
540 |
+0.00% |
1,000 |
2024/4/15 |
544 |
544 |
539 |
540 |
+0.00% |
1,200 |
2024/4/12 |
537 |
540 |
537 |
540 |
+0.93% |
2,400 |
2024/4/11 |
535 |
535 |
535 |
535 |
+0.19% |
100 |
2024/4/10 |
535 |
535 |
534 |
534 |
+0.38% |
600 |
2024/4/9 |
535 |
535 |
528 |
532 |
-1.30% |
1,300 |
2024/4/8 |
535 |
539 |
535 |
539 |
+0.19% |
700 |
2024/4/5 |
525 |
538 |
525 |
538 |
-1.28% |
2,100 |
2024/4/4 |
545 |
545 |
545 |
545 |
+0.00% |
300 |
2024/4/3 |
545 |
545 |
539 |
545 |
+0.00% |
400 |
2024/4/2 |
544 |
546 |
529 |
545 |
+1.11% |
8,800 |
2024/4/1 |
535 |
545 |
530 |
539 |
-0.37% |
6,500 |
2024/3/29 |
545 |
545 |
532 |
541 |
-0.18% |
2,500 |
2024/3/28 |
540 |
550 |
520 |
542 |
-0.37% |
3,000 |
2024/3/27 |
533 |
546 |
522 |
544 |
+1.12% |
4,700 |
2024/3/26 |
533 |
538 |
533 |
538 |
+0.75% |
1,800 |
2024/3/25 |
550 |
550 |
534 |
534 |
-2.38% |
7,700 |
2024/3/22 |
543 |
547 |
540 |
547 |
-0.36% |
3,900 |
|