日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
538 |
541 |
538 |
541 |
+0.56% |
1,400 |
2024/9/19 |
525 |
538 |
525 |
538 |
+3.07% |
1,000 |
2024/9/18 |
528 |
528 |
509 |
522 |
-2.61% |
3,700 |
2024/9/17 |
528 |
536 |
525 |
536 |
+1.52% |
1,500 |
2024/9/13 |
522 |
528 |
522 |
528 |
+0.00% |
2,200 |
2024/9/12 |
526 |
528 |
526 |
528 |
+0.57% |
2,400 |
2024/9/11 |
530 |
534 |
525 |
525 |
-1.69% |
13,200 |
2024/9/9 |
544 |
544 |
532 |
534 |
-1.84% |
1,700 |
2024/9/6 |
551 |
551 |
544 |
544 |
-1.27% |
1,500 |
2024/9/5 |
551 |
559 |
550 |
551 |
-1.78% |
400 |
2024/9/4 |
546 |
561 |
545 |
561 |
+0.90% |
5,300 |
2024/9/3 |
560 |
560 |
556 |
556 |
-0.71% |
1,000 |
2024/9/2 |
568 |
568 |
556 |
560 |
+0.00% |
1,100 |
2024/8/30 |
573 |
573 |
554 |
560 |
-1.75% |
29,100 |
2024/8/29 |
557 |
570 |
557 |
570 |
+3.64% |
12,700 |
2024/8/28 |
551 |
552 |
548 |
550 |
+0.00% |
5,900 |
2024/8/27 |
551 |
551 |
544 |
550 |
+0.18% |
2,000 |
2024/8/26 |
548 |
550 |
538 |
549 |
+2.43% |
23,800 |
2024/8/23 |
544 |
545 |
532 |
536 |
-1.47% |
24,300 |
2024/8/22 |
537 |
544 |
535 |
544 |
+2.06% |
16,500 |
2024/8/21 |
538 |
538 |
531 |
533 |
-0.93% |
7,700 |
2024/8/20 |
525 |
538 |
524 |
538 |
+2.48% |
31,400 |
2024/8/19 |
520 |
525 |
510 |
525 |
+0.96% |
1,000 |
2024/8/16 |
528 |
528 |
508 |
520 |
+2.36% |
10,300 |
2024/8/15 |
511 |
511 |
501 |
508 |
+1.80% |
1,900 |
2024/8/14 |
505 |
505 |
495 |
499 |
+0.00% |
500 |
2024/8/13 |
479 |
500 |
479 |
499 |
+0.81% |
12,700 |
2024/8/9 |
487 |
500 |
485 |
495 |
-1.98% |
72,400 |
2024/8/8 |
486 |
505 |
486 |
505 |
+3.06% |
15,200 |
2024/8/7 |
475 |
497 |
475 |
490 |
+4.03% |
6,400 |
2024/8/6 |
450 |
475 |
421 |
471 |
+8.78% |
30,100 |
2024/8/5 |
449 |
480 |
432 |
433 |
-18.61% |
44,900 |
2024/8/2 |
532 |
532 |
511 |
532 |
-3.62% |
14,500 |
2024/8/1 |
560 |
560 |
550 |
552 |
-0.72% |
2,000 |
2024/7/31 |
552 |
556 |
548 |
556 |
-0.36% |
7,200 |
2024/7/30 |
552 |
558 |
552 |
558 |
+0.36% |
1,500 |
2024/7/29 |
553 |
556 |
551 |
556 |
+0.36% |
4,000 |
2024/7/26 |
552 |
558 |
552 |
554 |
+0.18% |
3,000 |
2024/7/25 |
556 |
556 |
550 |
553 |
-0.36% |
11,000 |
2024/7/24 |
558 |
561 |
555 |
555 |
-0.54% |
7,000 |
2024/7/23 |
560 |
564 |
557 |
558 |
-0.89% |
6,300 |
2024/7/22 |
567 |
567 |
559 |
563 |
-0.35% |
5,600 |
2024/7/19 |
564 |
568 |
564 |
565 |
-0.70% |
4,300 |
2024/7/18 |
569 |
576 |
568 |
569 |
-1.73% |
5,900 |
2024/7/17 |
569 |
579 |
566 |
579 |
+1.22% |
24,700 |
2024/7/16 |
566 |
576 |
548 |
572 |
-0.69% |
34,000 |
2024/7/12 |
585 |
597 |
576 |
576 |
-1.54% |
39,500 |
2024/7/11 |
588 |
590 |
581 |
585 |
-0.51% |
11,400 |
2024/7/10 |
593 |
596 |
584 |
588 |
-0.17% |
8,300 |
2024/7/9 |
590 |
594 |
587 |
589 |
+0.00% |
25,100 |
2024/7/8 |
591 |
594 |
586 |
589 |
-0.17% |
12,500 |
2024/7/5 |
587 |
590 |
585 |
590 |
+0.68% |
8,300 |
2024/7/4 |
597 |
605 |
586 |
586 |
-1.18% |
22,100 |
2024/7/3 |
610 |
623 |
592 |
593 |
-2.31% |
47,900 |
2024/7/2 |
596 |
612 |
595 |
607 |
+1.34% |
31,100 |
2024/7/1 |
586 |
613 |
586 |
599 |
+3.10% |
85,700 |
2024/6/28 |
590 |
604 |
581 |
581 |
-0.68% |
65,100 |
2024/6/27 |
594 |
599 |
580 |
585 |
-2.50% |
50,300 |
2024/6/26 |
578 |
603 |
576 |
600 |
+4.17% |
22,900 |
2024/6/25 |
585 |
585 |
576 |
576 |
-1.54% |
6,000 |
2024/6/24 |
587 |
587 |
572 |
585 |
+2.63% |
6,900 |
2024/6/21 |
585 |
585 |
567 |
570 |
-3.06% |
10,200 |
2024/6/20 |
570 |
600 |
570 |
588 |
+3.16% |
40,900 |
2024/6/19 |
569 |
572 |
557 |
570 |
+0.18% |
23,100 |
2024/6/18 |
567 |
569 |
557 |
569 |
+1.07% |
5,000 |
2024/6/17 |
560 |
566 |
556 |
563 |
-1.05% |
12,200 |
2024/6/14 |
552 |
620 |
552 |
569 |
+3.08% |
109,300 |
2024/6/13 |
578 |
578 |
552 |
552 |
-4.50% |
19,700 |
2024/6/12 |
580 |
586 |
576 |
578 |
-0.34% |
10,300 |
2024/6/11 |
585 |
585 |
577 |
580 |
-0.68% |
3,700 |
2024/6/10 |
584 |
584 |
564 |
584 |
+1.74% |
16,500 |
2024/6/7 |
584 |
595 |
566 |
574 |
-1.54% |
17,800 |
2024/6/6 |
578 |
590 |
573 |
583 |
+1.57% |
13,500 |
2024/6/5 |
591 |
594 |
565 |
574 |
+2.32% |
19,200 |
2024/6/4 |
600 |
600 |
549 |
561 |
-4.75% |
36,800 |
2024/6/3 |
580 |
605 |
577 |
589 |
+3.88% |
61,000 |
2024/5/31 |
600 |
600 |
566 |
567 |
-3.57% |
45,600 |
2024/5/30 |
567 |
599 |
550 |
588 |
+0.86% |
52,900 |
2024/5/29 |
544 |
624 |
541 |
583 |
+8.36% |
222,900 |
2024/5/28 |
520 |
539 |
520 |
538 |
+3.66% |
14,500 |
2024/5/27 |
515 |
520 |
513 |
519 |
+0.97% |
12,200 |
2024/5/24 |
509 |
514 |
509 |
514 |
+0.98% |
5,000 |
2024/5/23 |
500 |
510 |
500 |
509 |
+1.80% |
14,700 |
2024/5/22 |
503 |
504 |
500 |
500 |
+0.00% |
6,900 |
2024/5/21 |
506 |
506 |
499 |
500 |
-1.19% |
5,500 |
2024/5/20 |
504 |
509 |
503 |
506 |
+0.40% |
3,500 |
2024/5/17 |
502 |
504 |
501 |
504 |
+0.20% |
3,700 |
2024/5/16 |
501 |
505 |
499 |
503 |
+0.40% |
7,200 |
2024/5/15 |
496 |
501 |
496 |
501 |
+1.01% |
4,500 |
2024/5/14 |
500 |
502 |
494 |
496 |
-1.20% |
10,100 |
2024/5/13 |
500 |
503 |
500 |
502 |
+0.40% |
4,600 |
2024/5/10 |
501 |
502 |
500 |
500 |
-0.20% |
5,900 |
2024/5/9 |
509 |
511 |
500 |
501 |
-1.18% |
8,700 |
2024/5/8 |
510 |
510 |
507 |
507 |
+0.00% |
2,300 |
2024/5/7 |
512 |
512 |
506 |
507 |
-0.98% |
13,900 |
2024/5/2 |
513 |
514 |
511 |
512 |
-0.78% |
5,400 |
2024/5/1 |
515 |
516 |
512 |
516 |
+0.00% |
4,200 |
2024/4/30 |
526 |
526 |
513 |
516 |
-0.77% |
14,100 |
2024/4/26 |
521 |
524 |
520 |
520 |
-0.19% |
4,900 |
2024/4/25 |
528 |
528 |
520 |
521 |
+0.58% |
5,100 |
2024/4/24 |
527 |
527 |
516 |
518 |
-0.58% |
18,200 |
2024/4/23 |
526 |
532 |
521 |
521 |
-0.57% |
10,300 |
2024/4/22 |
510 |
525 |
510 |
524 |
+1.55% |
11,900 |
2024/4/19 |
529 |
529 |
515 |
516 |
-3.37% |
16,000 |
2024/4/18 |
524 |
534 |
522 |
534 |
+0.00% |
9,600 |
2024/4/17 |
551 |
557 |
521 |
534 |
-5.99% |
50,100 |
2024/4/16 |
589 |
589 |
550 |
568 |
+7.37% |
185,700 |
2024/4/15 |
517 |
545 |
512 |
529 |
+2.32% |
18,600 |
2024/4/12 |
518 |
518 |
515 |
517 |
+0.19% |
3,200 |
2024/4/11 |
518 |
518 |
516 |
516 |
-0.39% |
1,400 |
2024/4/10 |
517 |
533 |
517 |
518 |
+0.58% |
9,900 |
2024/4/9 |
529 |
529 |
507 |
515 |
-2.65% |
23,400 |
2024/4/8 |
524 |
529 |
524 |
529 |
+1.34% |
500 |
2024/4/5 |
524 |
525 |
522 |
522 |
-0.57% |
900 |
2024/4/4 |
524 |
525 |
523 |
525 |
-0.57% |
3,000 |
2024/4/3 |
524 |
529 |
522 |
528 |
-0.19% |
3,100 |
2024/4/2 |
529 |
530 |
525 |
529 |
+0.00% |
3,500 |
2024/4/1 |
537 |
537 |
527 |
529 |
-0.94% |
2,900 |
2024/3/29 |
529 |
535 |
527 |
534 |
+0.38% |
2,700 |
2024/3/28 |
535 |
535 |
526 |
532 |
+0.19% |
2,400 |
2024/3/27 |
535 |
535 |
526 |
531 |
+0.57% |
7,200 |
2024/3/26 |
534 |
534 |
528 |
528 |
-1.12% |
1,100 |
2024/3/25 |
535 |
556 |
530 |
534 |
+0.19% |
18,600 |
|