日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
442 |
444 |
438 |
442 |
+0.23% |
8,400 |
2024/9/18 |
435 |
441 |
433 |
441 |
+1.61% |
10,200 |
2024/9/17 |
452 |
454 |
434 |
434 |
-4.41% |
15,900 |
2024/9/13 |
457 |
457 |
450 |
454 |
+0.00% |
12,300 |
2024/9/12 |
455 |
455 |
442 |
454 |
+3.18% |
16,700 |
2024/9/11 |
451 |
453 |
440 |
440 |
-2.44% |
7,600 |
2024/9/10 |
447 |
458 |
446 |
451 |
-1.31% |
8,800 |
2024/9/9 |
432 |
457 |
432 |
457 |
+2.01% |
10,600 |
2024/9/6 |
448 |
454 |
448 |
448 |
-0.88% |
20,300 |
2024/9/5 |
454 |
465 |
451 |
452 |
-1.74% |
23,200 |
2024/9/4 |
465 |
465 |
445 |
460 |
-3.16% |
37,900 |
2024/9/3 |
485 |
485 |
471 |
475 |
-2.06% |
22,000 |
2024/9/2 |
495 |
495 |
482 |
485 |
-0.41% |
6,500 |
2024/8/30 |
487 |
489 |
481 |
487 |
+0.41% |
15,800 |
2024/8/29 |
489 |
489 |
484 |
485 |
-1.42% |
9,000 |
2024/8/28 |
500 |
500 |
490 |
492 |
-1.60% |
11,500 |
2024/8/27 |
492 |
500 |
487 |
500 |
+1.01% |
13,100 |
2024/8/26 |
499 |
499 |
490 |
495 |
+2.27% |
16,000 |
2024/8/23 |
494 |
494 |
484 |
484 |
-2.02% |
15,500 |
2024/8/22 |
492 |
499 |
489 |
494 |
+0.41% |
13,000 |
2024/8/21 |
496 |
496 |
487 |
492 |
-1.40% |
14,600 |
2024/8/20 |
494 |
508 |
494 |
499 |
+1.42% |
17,000 |
2024/8/19 |
500 |
505 |
492 |
492 |
-1.60% |
11,800 |
2024/8/16 |
500 |
508 |
497 |
500 |
+1.63% |
14,800 |
2024/8/15 |
506 |
506 |
486 |
492 |
-3.15% |
20,900 |
2024/8/14 |
497 |
511 |
488 |
508 |
+3.25% |
30,600 |
2024/8/13 |
461 |
494 |
457 |
492 |
+7.89% |
41,000 |
2024/8/9 |
462 |
466 |
448 |
456 |
-1.08% |
32,200 |
2024/8/8 |
470 |
473 |
458 |
461 |
-2.74% |
27,100 |
2024/8/7 |
437 |
477 |
437 |
474 |
+2.82% |
58,500 |
2024/8/6 |
453 |
467 |
432 |
461 |
+1.77% |
172,800 |
2024/8/5 |
450 |
456 |
408 |
453 |
-7.17% |
187,800 |
2024/8/2 |
518 |
521 |
481 |
488 |
-10.95% |
112,600 |
2024/8/1 |
590 |
590 |
540 |
548 |
-6.00% |
54,400 |
2024/7/31 |
576 |
585 |
572 |
583 |
+0.34% |
18,100 |
2024/7/30 |
590 |
590 |
578 |
581 |
-1.53% |
24,000 |
2024/7/29 |
583 |
590 |
579 |
590 |
+2.08% |
14,500 |
2024/7/26 |
581 |
581 |
565 |
578 |
+1.23% |
38,900 |
2024/7/25 |
578 |
584 |
571 |
571 |
-2.89% |
49,400 |
2024/7/24 |
595 |
598 |
588 |
588 |
-0.68% |
21,400 |
2024/7/23 |
588 |
600 |
588 |
592 |
+1.02% |
20,000 |
2024/7/22 |
602 |
602 |
584 |
586 |
-3.46% |
62,700 |
2024/7/19 |
618 |
618 |
602 |
607 |
-1.14% |
24,500 |
2024/7/18 |
627 |
631 |
612 |
614 |
-2.85% |
33,600 |
2024/7/17 |
627 |
632 |
622 |
632 |
+1.94% |
26,600 |
2024/7/16 |
612 |
623 |
612 |
620 |
+1.47% |
25,800 |
2024/7/12 |
613 |
626 |
606 |
611 |
-0.33% |
46,900 |
2024/7/11 |
609 |
639 |
601 |
613 |
+0.66% |
125,800 |
2024/7/10 |
640 |
643 |
605 |
609 |
-4.25% |
95,100 |
2024/7/9 |
615 |
637 |
615 |
636 |
+3.92% |
78,500 |
2024/7/8 |
594 |
615 |
594 |
612 |
+2.51% |
47,000 |
2024/7/5 |
585 |
601 |
583 |
597 |
+0.67% |
108,600 |
2024/7/4 |
580 |
680 |
575 |
593 |
+1.89% |
1,516,400 |
2024/7/3 |
585 |
587 |
575 |
582 |
-0.34% |
13,400 |
2024/7/2 |
575 |
584 |
574 |
584 |
+1.57% |
20,800 |
2024/7/1 |
582 |
588 |
575 |
575 |
-0.69% |
17,100 |
2024/6/28 |
588 |
589 |
578 |
579 |
-1.53% |
14,400 |
2024/6/27 |
590 |
595 |
570 |
588 |
+0.00% |
25,200 |
2024/6/26 |
590 |
591 |
581 |
588 |
+1.38% |
23,600 |
2024/6/25 |
575 |
582 |
575 |
580 |
+1.05% |
9,700 |
2024/6/24 |
574 |
579 |
566 |
574 |
+0.88% |
22,500 |
2024/6/21 |
561 |
570 |
561 |
569 |
+0.53% |
13,100 |
2024/6/20 |
567 |
569 |
557 |
566 |
+0.18% |
23,200 |
2024/6/19 |
587 |
593 |
565 |
565 |
-3.09% |
43,900 |
2024/6/18 |
578 |
599 |
574 |
583 |
+0.87% |
38,300 |
2024/6/17 |
585 |
585 |
574 |
578 |
-1.37% |
7,800 |
2024/6/14 |
563 |
587 |
563 |
586 |
+2.45% |
19,500 |
2024/6/13 |
584 |
591 |
572 |
572 |
-2.56% |
16,500 |
2024/6/12 |
587 |
591 |
582 |
587 |
+0.00% |
12,100 |
2024/6/11 |
590 |
597 |
585 |
587 |
-0.68% |
16,900 |
2024/6/10 |
570 |
592 |
565 |
591 |
+3.50% |
32,600 |
2024/6/7 |
553 |
575 |
550 |
571 |
+3.07% |
31,200 |
2024/6/6 |
567 |
567 |
547 |
554 |
-2.12% |
41,700 |
2024/6/5 |
573 |
573 |
558 |
566 |
-1.22% |
21,100 |
2024/6/4 |
561 |
573 |
560 |
573 |
+1.42% |
24,300 |
2024/6/3 |
571 |
574 |
563 |
565 |
-2.08% |
16,700 |
2024/5/31 |
567 |
579 |
559 |
577 |
+2.12% |
20,800 |
2024/5/30 |
559 |
571 |
551 |
565 |
+0.36% |
25,400 |
2024/5/29 |
580 |
580 |
563 |
563 |
-2.93% |
46,100 |
2024/5/28 |
585 |
590 |
580 |
580 |
-0.85% |
16,000 |
2024/5/27 |
591 |
594 |
570 |
585 |
+0.34% |
34,300 |
2024/5/24 |
578 |
602 |
575 |
583 |
-1.35% |
72,100 |
2024/5/23 |
608 |
608 |
590 |
591 |
-2.15% |
32,500 |
2024/5/22 |
614 |
615 |
600 |
604 |
-0.82% |
48,300 |
2024/5/21 |
616 |
648 |
605 |
609 |
-0.98% |
189,800 |
2024/5/20 |
571 |
621 |
571 |
615 |
+7.71% |
151,200 |
2024/5/17 |
574 |
579 |
565 |
571 |
-1.04% |
47,200 |
2024/5/16 |
592 |
594 |
575 |
577 |
-3.19% |
68,100 |
2024/5/15 |
604 |
609 |
596 |
596 |
-1.16% |
22,500 |
2024/5/14 |
617 |
622 |
603 |
603 |
-2.11% |
36,800 |
2024/5/13 |
589 |
626 |
586 |
616 |
+5.66% |
96,100 |
2024/5/10 |
601 |
601 |
577 |
583 |
-2.67% |
135,000 |
2024/5/9 |
590 |
628 |
590 |
599 |
-1.80% |
207,400 |
2024/5/8 |
638 |
638 |
609 |
610 |
-4.39% |
188,300 |
2024/5/7 |
625 |
640 |
624 |
638 |
+2.74% |
64,000 |
2024/5/2 |
610 |
622 |
607 |
621 |
+1.64% |
20,700 |
2024/5/1 |
624 |
624 |
605 |
611 |
-1.29% |
16,600 |
2024/4/30 |
613 |
624 |
611 |
619 |
+1.14% |
29,700 |
2024/4/26 |
600 |
613 |
596 |
612 |
+1.83% |
38,600 |
2024/4/25 |
628 |
628 |
596 |
601 |
-4.91% |
81,500 |
2024/4/24 |
653 |
654 |
632 |
632 |
-3.22% |
39,300 |
2024/4/23 |
641 |
653 |
630 |
653 |
+3.32% |
53,200 |
2024/4/22 |
621 |
640 |
619 |
632 |
+2.60% |
60,200 |
2024/4/19 |
618 |
623 |
605 |
616 |
-0.16% |
23,500 |
2024/4/18 |
605 |
630 |
602 |
617 |
+1.82% |
63,600 |
2024/4/17 |
623 |
629 |
605 |
606 |
-2.88% |
54,100 |
2024/4/16 |
626 |
635 |
616 |
624 |
-1.89% |
43,200 |
2024/4/15 |
621 |
639 |
621 |
636 |
+0.47% |
32,700 |
2024/4/12 |
640 |
643 |
625 |
633 |
-0.16% |
35,500 |
2024/4/11 |
630 |
640 |
616 |
634 |
-0.47% |
55,700 |
2024/4/10 |
645 |
666 |
637 |
637 |
-2.00% |
183,300 |
2024/4/9 |
630 |
654 |
616 |
650 |
+4.67% |
172,500 |
2024/4/8 |
610 |
623 |
610 |
621 |
+2.31% |
61,500 |
2024/4/5 |
599 |
614 |
596 |
607 |
-1.30% |
135,500 |
2024/4/4 |
620 |
632 |
606 |
615 |
-0.49% |
122,300 |
2024/4/3 |
626 |
642 |
618 |
618 |
-3.29% |
122,500 |
2024/4/2 |
657 |
660 |
615 |
639 |
-3.03% |
218,500 |
2024/4/1 |
674 |
674 |
646 |
659 |
-2.37% |
142,800 |
2024/3/29 |
684 |
700 |
675 |
675 |
-1.03% |
137,500 |
2024/3/28 |
710 |
715 |
682 |
682 |
-4.08% |
183,800 |
2024/3/27 |
736 |
742 |
700 |
711 |
-4.18% |
216,400 |
2024/3/26 |
746 |
763 |
735 |
742 |
-1.59% |
161,100 |
2024/3/25 |
750 |
771 |
747 |
754 |
-1.18% |
153,400 |
|