日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
600 |
603 |
565 |
576 |
-3.84% |
280,300 |
2024/10/4 |
660 |
674 |
581 |
599 |
-1.80% |
1,495,800 |
2024/10/3 |
511 |
610 |
509 |
610 |
+19.61% |
916,500 |
2024/10/2 |
514 |
514 |
506 |
510 |
-0.39% |
4,600 |
2024/10/1 |
509 |
514 |
505 |
512 |
+0.59% |
7,100 |
2024/9/30 |
515 |
520 |
509 |
509 |
-2.30% |
15,300 |
2024/9/27 |
514 |
522 |
514 |
521 |
+1.36% |
19,200 |
2024/9/26 |
514 |
515 |
510 |
514 |
+0.00% |
9,200 |
2024/9/25 |
512 |
515 |
511 |
514 |
+0.39% |
6,900 |
2024/9/24 |
509 |
514 |
509 |
512 |
+0.20% |
4,300 |
2024/9/20 |
513 |
517 |
511 |
511 |
-0.78% |
8,800 |
2024/9/19 |
512 |
518 |
512 |
515 |
+0.39% |
18,700 |
2024/9/18 |
509 |
513 |
509 |
513 |
+0.79% |
5,900 |
2024/9/17 |
505 |
509 |
502 |
509 |
+0.20% |
18,600 |
2024/9/13 |
504 |
511 |
503 |
508 |
-0.20% |
8,800 |
2024/9/12 |
502 |
511 |
500 |
509 |
+1.39% |
8,400 |
2024/9/11 |
505 |
510 |
502 |
502 |
-1.18% |
6,300 |
2024/9/10 |
503 |
512 |
499 |
508 |
+1.40% |
11,600 |
2024/9/9 |
500 |
503 |
497 |
501 |
-0.20% |
17,400 |
2024/9/6 |
505 |
506 |
500 |
502 |
-0.79% |
12,300 |
2024/9/5 |
504 |
509 |
502 |
506 |
+0.20% |
7,700 |
2024/9/4 |
506 |
514 |
502 |
505 |
-1.75% |
23,200 |
2024/9/3 |
515 |
515 |
510 |
514 |
+0.19% |
13,200 |
2024/9/2 |
513 |
514 |
512 |
513 |
+0.39% |
7,800 |
2024/8/30 |
517 |
517 |
511 |
511 |
-0.39% |
6,600 |
2024/8/29 |
513 |
516 |
511 |
513 |
-0.39% |
11,800 |
2024/8/28 |
517 |
518 |
510 |
515 |
-0.39% |
7,000 |
2024/8/27 |
520 |
520 |
508 |
517 |
-0.39% |
23,400 |
2024/8/26 |
520 |
520 |
510 |
519 |
-0.38% |
13,500 |
2024/8/23 |
527 |
527 |
520 |
521 |
-1.14% |
10,100 |
2024/8/22 |
526 |
527 |
519 |
527 |
+0.57% |
12,700 |
2024/8/21 |
524 |
524 |
520 |
524 |
-0.57% |
10,500 |
2024/8/20 |
523 |
533 |
523 |
527 |
+1.35% |
22,900 |
2024/8/19 |
518 |
525 |
512 |
520 |
+0.97% |
42,300 |
2024/8/16 |
515 |
522 |
513 |
515 |
+0.98% |
16,800 |
2024/8/15 |
513 |
519 |
504 |
510 |
-2.49% |
29,900 |
2024/8/14 |
525 |
525 |
515 |
523 |
+0.38% |
20,500 |
2024/8/13 |
523 |
528 |
514 |
521 |
+3.17% |
19,900 |
2024/8/9 |
512 |
519 |
500 |
505 |
-0.79% |
21,000 |
2024/8/8 |
503 |
512 |
503 |
509 |
+0.20% |
8,600 |
2024/8/7 |
490 |
518 |
457 |
508 |
+0.59% |
79,300 |
2024/8/6 |
505 |
524 |
501 |
505 |
+0.00% |
54,400 |
2024/8/5 |
551 |
565 |
505 |
505 |
-16.53% |
110,600 |
2024/8/2 |
624 |
624 |
605 |
605 |
-3.82% |
21,000 |
2024/8/1 |
641 |
641 |
625 |
629 |
-0.63% |
10,700 |
2024/7/31 |
634 |
636 |
632 |
633 |
-0.16% |
4,500 |
2024/7/30 |
636 |
639 |
634 |
634 |
-0.16% |
12,300 |
2024/7/29 |
637 |
643 |
635 |
635 |
+0.00% |
7,600 |
2024/7/26 |
643 |
644 |
635 |
635 |
-1.40% |
13,800 |
2024/7/25 |
648 |
655 |
640 |
644 |
-0.31% |
13,600 |
2024/7/24 |
659 |
662 |
646 |
646 |
-2.27% |
34,000 |
2024/7/23 |
660 |
661 |
657 |
661 |
+0.15% |
3,600 |
2024/7/22 |
669 |
669 |
658 |
660 |
-1.49% |
6,900 |
2024/7/19 |
672 |
672 |
664 |
670 |
+1.06% |
17,400 |
2024/7/18 |
663 |
663 |
660 |
663 |
+0.00% |
4,700 |
2024/7/17 |
664 |
664 |
659 |
663 |
-0.15% |
7,800 |
2024/7/16 |
667 |
667 |
659 |
664 |
-0.30% |
14,500 |
2024/7/12 |
662 |
666 |
661 |
666 |
+0.60% |
8,400 |
2024/7/11 |
656 |
662 |
656 |
662 |
+0.61% |
5,100 |
2024/7/10 |
662 |
663 |
658 |
658 |
-0.75% |
11,300 |
2024/7/9 |
675 |
675 |
663 |
663 |
-0.30% |
11,500 |
2024/7/8 |
667 |
667 |
659 |
665 |
-0.89% |
11,500 |
2024/7/5 |
663 |
683 |
659 |
671 |
+0.90% |
65,900 |
2024/7/4 |
673 |
673 |
665 |
665 |
-0.60% |
13,900 |
2024/7/3 |
671 |
671 |
664 |
669 |
-0.15% |
5,000 |
2024/7/2 |
676 |
676 |
665 |
670 |
-0.89% |
8,900 |
2024/7/1 |
679 |
679 |
669 |
676 |
+0.30% |
7,500 |
2024/6/28 |
690 |
690 |
662 |
674 |
-2.18% |
19,700 |
2024/6/27 |
679 |
689 |
677 |
689 |
+1.32% |
9,200 |
2024/6/26 |
683 |
685 |
680 |
680 |
-0.15% |
7,000 |
2024/6/25 |
681 |
692 |
677 |
681 |
-1.02% |
15,400 |
2024/6/24 |
690 |
693 |
684 |
688 |
+0.58% |
7,100 |
2024/6/21 |
677 |
688 |
677 |
684 |
+0.15% |
10,400 |
2024/6/20 |
694 |
694 |
680 |
683 |
-1.44% |
9,200 |
2024/6/19 |
670 |
717 |
670 |
693 |
+4.05% |
43,200 |
2024/6/18 |
646 |
675 |
646 |
666 |
+2.62% |
13,200 |
2024/6/17 |
646 |
684 |
645 |
649 |
+0.00% |
31,500 |
2024/6/14 |
643 |
655 |
643 |
649 |
-0.61% |
17,300 |
2024/6/13 |
658 |
670 |
653 |
653 |
-1.21% |
23,400 |
2024/6/12 |
655 |
663 |
650 |
661 |
+0.15% |
18,900 |
2024/6/11 |
668 |
670 |
659 |
660 |
-0.90% |
9,200 |
2024/6/10 |
663 |
672 |
663 |
666 |
+0.45% |
9,300 |
2024/6/7 |
670 |
673 |
661 |
663 |
+0.00% |
12,500 |
2024/6/6 |
679 |
679 |
661 |
663 |
-0.60% |
11,200 |
2024/6/5 |
677 |
681 |
667 |
667 |
-1.62% |
15,600 |
2024/6/4 |
665 |
678 |
665 |
678 |
+1.95% |
17,000 |
2024/6/3 |
667 |
669 |
660 |
665 |
+2.31% |
24,800 |
2024/5/31 |
645 |
655 |
645 |
650 |
+0.31% |
17,800 |
2024/5/30 |
660 |
661 |
638 |
648 |
-3.71% |
43,500 |
2024/5/29 |
652 |
737 |
652 |
673 |
+3.38% |
395,400 |
2024/5/28 |
634 |
652 |
634 |
651 |
+0.77% |
15,300 |
2024/5/27 |
653 |
653 |
636 |
646 |
-0.77% |
18,800 |
2024/5/24 |
650 |
657 |
649 |
651 |
-1.81% |
17,700 |
2024/5/23 |
666 |
666 |
650 |
663 |
+0.30% |
17,400 |
2024/5/22 |
671 |
671 |
657 |
661 |
-1.34% |
17,900 |
2024/5/21 |
666 |
674 |
662 |
670 |
+0.75% |
19,400 |
2024/5/20 |
667 |
674 |
660 |
665 |
-0.30% |
11,900 |
2024/5/17 |
659 |
678 |
659 |
667 |
+0.76% |
13,700 |
2024/5/16 |
679 |
679 |
651 |
662 |
-5.56% |
38,800 |
2024/5/15 |
704 |
704 |
691 |
701 |
-0.43% |
13,600 |
2024/5/14 |
702 |
707 |
697 |
704 |
+0.28% |
10,400 |
2024/5/13 |
704 |
704 |
697 |
702 |
+0.57% |
7,200 |
2024/5/10 |
701 |
702 |
697 |
698 |
-0.14% |
9,300 |
2024/5/9 |
708 |
708 |
699 |
699 |
-1.27% |
6,700 |
2024/5/8 |
710 |
719 |
707 |
708 |
-0.14% |
14,000 |
2024/5/7 |
706 |
730 |
700 |
709 |
+1.58% |
24,600 |
2024/5/2 |
703 |
704 |
698 |
698 |
-0.71% |
12,500 |
2024/5/1 |
701 |
703 |
698 |
703 |
+0.57% |
8,200 |
2024/4/30 |
703 |
706 |
699 |
699 |
-0.85% |
9,700 |
2024/4/26 |
703 |
706 |
698 |
705 |
+0.57% |
10,000 |
2024/4/25 |
706 |
709 |
701 |
701 |
-0.85% |
6,200 |
2024/4/24 |
712 |
712 |
702 |
707 |
+0.86% |
10,500 |
2024/4/23 |
713 |
713 |
700 |
701 |
+0.14% |
8,800 |
2024/4/22 |
700 |
709 |
698 |
700 |
+0.43% |
10,700 |
2024/4/19 |
712 |
713 |
697 |
697 |
-2.11% |
20,600 |
2024/4/18 |
709 |
716 |
708 |
712 |
+0.28% |
10,700 |
2024/4/17 |
717 |
717 |
710 |
710 |
-0.98% |
7,700 |
2024/4/16 |
718 |
723 |
714 |
717 |
-0.69% |
15,700 |
2024/4/15 |
724 |
724 |
716 |
722 |
-0.28% |
9,900 |
2024/4/12 |
727 |
727 |
719 |
724 |
-0.14% |
7,500 |
2024/4/11 |
721 |
728 |
719 |
725 |
+0.00% |
6,500 |
2024/4/10 |
722 |
725 |
719 |
725 |
+0.42% |
7,200 |
2024/4/9 |
724 |
726 |
719 |
722 |
+0.28% |
6,200 |
|