日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
500 |
516 |
500 |
516 |
+1.38% |
1,800 |
2024/9/19 |
499 |
509 |
498 |
509 |
+0.00% |
2,800 |
2024/9/18 |
509 |
509 |
500 |
509 |
+0.00% |
300 |
2024/9/17 |
509 |
509 |
496 |
509 |
-0.20% |
700 |
2024/9/13 |
494 |
510 |
493 |
510 |
-0.20% |
400 |
2024/9/12 |
502 |
511 |
501 |
511 |
+1.59% |
300 |
2024/9/10 |
520 |
520 |
498 |
503 |
+0.60% |
1,100 |
2024/9/9 |
502 |
505 |
500 |
500 |
-0.40% |
1,300 |
2024/9/6 |
520 |
520 |
502 |
502 |
-3.46% |
600 |
2024/9/5 |
520 |
520 |
520 |
520 |
-1.70% |
100 |
2024/9/4 |
530 |
531 |
524 |
529 |
-0.19% |
1,200 |
2024/9/3 |
537 |
537 |
530 |
530 |
-1.30% |
800 |
2024/9/2 |
539 |
539 |
537 |
537 |
-0.37% |
200 |
2024/8/30 |
526 |
539 |
526 |
539 |
+0.75% |
500 |
2024/8/29 |
535 |
535 |
526 |
535 |
-0.19% |
400 |
2024/8/28 |
537 |
537 |
526 |
536 |
-0.56% |
900 |
2024/8/27 |
531 |
540 |
530 |
539 |
+0.37% |
1,300 |
2024/8/26 |
543 |
543 |
533 |
537 |
-0.92% |
700 |
2024/8/23 |
530 |
543 |
530 |
542 |
+0.37% |
800 |
2024/8/22 |
534 |
540 |
530 |
540 |
+0.00% |
1,700 |
2024/8/21 |
542 |
542 |
540 |
540 |
-0.18% |
300 |
2024/8/20 |
544 |
544 |
535 |
541 |
-0.55% |
1,200 |
2024/8/19 |
531 |
551 |
531 |
544 |
+2.45% |
2,700 |
2024/8/16 |
532 |
542 |
515 |
531 |
-0.19% |
700 |
2024/8/15 |
500 |
534 |
492 |
532 |
+7.04% |
2,900 |
2024/8/14 |
482 |
497 |
481 |
497 |
+1.22% |
5,600 |
2024/8/13 |
496 |
496 |
490 |
491 |
-1.01% |
1,900 |
2024/8/9 |
505 |
512 |
496 |
496 |
-1.78% |
3,800 |
2024/8/8 |
504 |
505 |
504 |
505 |
+0.20% |
500 |
2024/8/7 |
485 |
529 |
485 |
504 |
+4.13% |
1,500 |
2024/8/6 |
451 |
489 |
434 |
484 |
+7.32% |
5,000 |
2024/8/5 |
545 |
545 |
451 |
451 |
-18.15% |
8,000 |
2024/8/2 |
557 |
558 |
551 |
551 |
-1.78% |
1,800 |
2024/8/1 |
566 |
566 |
556 |
561 |
-0.88% |
1,200 |
2024/7/31 |
563 |
567 |
560 |
566 |
-0.53% |
2,300 |
2024/7/30 |
561 |
569 |
561 |
569 |
+1.25% |
200 |
2024/7/29 |
561 |
562 |
561 |
562 |
+0.18% |
500 |
2024/7/26 |
566 |
566 |
561 |
561 |
-0.71% |
1,200 |
2024/7/25 |
568 |
568 |
562 |
565 |
-0.53% |
1,500 |
2024/7/24 |
566 |
568 |
565 |
568 |
-0.35% |
900 |
2024/7/23 |
566 |
571 |
565 |
570 |
+0.18% |
700 |
2024/7/22 |
570 |
570 |
564 |
569 |
-0.70% |
1,300 |
2024/7/19 |
576 |
576 |
571 |
573 |
+0.35% |
1,000 |
2024/7/18 |
580 |
580 |
571 |
571 |
-1.55% |
3,600 |
2024/7/17 |
578 |
581 |
578 |
580 |
-0.51% |
1,700 |
2024/7/16 |
583 |
583 |
579 |
583 |
+0.69% |
1,300 |
2024/7/12 |
575 |
580 |
574 |
579 |
-0.34% |
1,300 |
2024/7/11 |
581 |
584 |
581 |
581 |
+0.00% |
600 |
2024/7/10 |
577 |
584 |
573 |
581 |
+0.69% |
4,500 |
2024/7/9 |
581 |
581 |
571 |
577 |
-1.03% |
2,200 |
2024/7/8 |
580 |
583 |
570 |
583 |
-0.34% |
2,300 |
2024/7/5 |
589 |
589 |
576 |
585 |
-0.68% |
7,200 |
2024/7/4 |
566 |
593 |
561 |
589 |
+4.06% |
5,800 |
2024/7/3 |
569 |
569 |
560 |
566 |
+0.18% |
2,500 |
2024/7/2 |
575 |
575 |
560 |
565 |
-3.09% |
4,600 |
2024/7/1 |
590 |
590 |
570 |
583 |
-1.85% |
8,800 |
2024/6/28 |
595 |
600 |
588 |
594 |
-0.17% |
5,800 |
2024/6/27 |
600 |
610 |
583 |
595 |
-8.46% |
29,900 |
2024/6/26 |
665 |
671 |
648 |
650 |
-3.13% |
26,700 |
2024/6/25 |
670 |
686 |
665 |
671 |
+0.15% |
14,200 |
2024/6/24 |
667 |
675 |
660 |
670 |
-0.74% |
10,000 |
2024/6/21 |
667 |
677 |
660 |
675 |
+1.35% |
6,600 |
2024/6/20 |
671 |
672 |
659 |
666 |
-0.75% |
4,400 |
2024/6/19 |
640 |
684 |
635 |
671 |
+5.84% |
8,500 |
2024/6/18 |
699 |
700 |
630 |
634 |
-9.30% |
14,700 |
2024/6/17 |
701 |
703 |
696 |
699 |
+0.43% |
2,800 |
2024/6/14 |
705 |
707 |
696 |
696 |
-1.28% |
3,900 |
2024/6/13 |
716 |
716 |
705 |
705 |
-1.26% |
2,600 |
2024/6/12 |
720 |
720 |
713 |
714 |
-0.97% |
3,900 |
2024/6/11 |
729 |
729 |
720 |
721 |
-0.96% |
4,700 |
2024/6/10 |
728 |
729 |
720 |
728 |
+0.00% |
6,800 |
2024/6/7 |
718 |
730 |
712 |
728 |
+2.25% |
4,400 |
2024/6/6 |
716 |
719 |
709 |
712 |
+0.42% |
3,000 |
2024/6/5 |
717 |
718 |
709 |
709 |
-1.25% |
4,000 |
2024/6/4 |
698 |
718 |
698 |
718 |
+3.76% |
8,000 |
2024/6/3 |
696 |
696 |
690 |
692 |
+0.29% |
5,500 |
2024/5/31 |
695 |
698 |
669 |
690 |
+0.44% |
6,800 |
2024/5/30 |
675 |
687 |
661 |
687 |
+1.78% |
7,500 |
2024/5/29 |
663 |
675 |
663 |
675 |
+1.81% |
7,300 |
2024/5/28 |
660 |
667 |
660 |
663 |
+0.45% |
1,900 |
2024/5/27 |
668 |
669 |
660 |
660 |
+0.00% |
2,700 |
2024/5/24 |
660 |
665 |
657 |
660 |
+0.00% |
4,600 |
2024/5/23 |
647 |
662 |
646 |
660 |
+3.29% |
4,700 |
2024/5/22 |
635 |
645 |
634 |
639 |
+0.63% |
2,100 |
2024/5/21 |
633 |
635 |
632 |
635 |
+1.44% |
1,200 |
2024/5/20 |
630 |
635 |
626 |
626 |
-0.63% |
1,800 |
2024/5/17 |
630 |
634 |
629 |
630 |
+0.00% |
1,200 |
2024/5/16 |
638 |
638 |
630 |
630 |
-1.25% |
1,300 |
2024/5/15 |
616 |
638 |
616 |
638 |
+3.24% |
3,700 |
2024/5/14 |
616 |
624 |
616 |
618 |
+0.32% |
1,200 |
2024/5/13 |
623 |
630 |
610 |
616 |
-4.20% |
6,200 |
2024/5/10 |
650 |
651 |
640 |
643 |
-1.38% |
3,500 |
2024/5/9 |
655 |
659 |
652 |
652 |
-0.15% |
1,400 |
2024/5/8 |
653 |
659 |
653 |
653 |
+0.00% |
2,500 |
2024/5/7 |
662 |
663 |
653 |
653 |
-0.91% |
2,900 |
2024/5/2 |
655 |
659 |
655 |
659 |
+0.92% |
1,000 |
2024/5/1 |
654 |
658 |
644 |
653 |
-0.15% |
2,000 |
2024/4/30 |
654 |
655 |
653 |
654 |
+0.62% |
1,600 |
2024/4/26 |
643 |
650 |
640 |
650 |
+0.31% |
1,300 |
2024/4/25 |
644 |
648 |
644 |
648 |
-0.46% |
1,200 |
2024/4/24 |
650 |
651 |
647 |
651 |
+0.46% |
1,400 |
2024/4/23 |
644 |
648 |
644 |
648 |
+0.78% |
1,000 |
2024/4/22 |
643 |
644 |
643 |
643 |
+0.00% |
500 |
2024/4/19 |
648 |
648 |
642 |
643 |
-0.77% |
2,200 |
2024/4/18 |
646 |
659 |
644 |
648 |
-1.67% |
3,700 |
2024/4/17 |
661 |
664 |
659 |
659 |
-0.30% |
3,800 |
2024/4/16 |
665 |
668 |
656 |
661 |
-0.30% |
5,600 |
2024/4/15 |
654 |
663 |
645 |
663 |
+1.53% |
4,300 |
2024/4/12 |
651 |
653 |
646 |
653 |
+0.46% |
1,200 |
2024/4/11 |
638 |
650 |
638 |
650 |
+0.93% |
4,500 |
2024/4/10 |
646 |
646 |
638 |
644 |
+0.47% |
2,500 |
2024/4/9 |
630 |
641 |
630 |
641 |
+1.75% |
1,900 |
2024/4/8 |
626 |
630 |
605 |
630 |
+1.45% |
15,600 |
2024/4/5 |
623 |
625 |
618 |
621 |
-0.32% |
5,800 |
2024/4/4 |
623 |
630 |
619 |
623 |
+0.00% |
8,000 |
2024/4/3 |
625 |
625 |
607 |
623 |
-0.16% |
5,600 |
2024/4/2 |
615 |
628 |
611 |
624 |
+2.46% |
8,300 |
2024/4/1 |
598 |
610 |
594 |
609 |
+3.05% |
7,900 |
2024/3/29 |
590 |
592 |
584 |
591 |
+1.20% |
8,500 |
2024/3/28 |
575 |
584 |
575 |
584 |
+2.10% |
5,500 |
2024/3/27 |
575 |
575 |
567 |
572 |
-0.52% |
1,500 |
2024/3/26 |
573 |
575 |
564 |
575 |
+0.17% |
4,500 |
2024/3/25 |
574 |
574 |
571 |
574 |
+0.70% |
1,500 |
|