| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
548 |
550 |
520 |
520 |
-10.03% |
62,100 |
| 2024/9/10 |
561 |
579 |
554 |
578 |
+5.28% |
31,000 |
| 2024/9/9 |
535 |
563 |
535 |
549 |
+1.29% |
4,900 |
| 2024/9/6 |
543 |
543 |
530 |
542 |
-0.18% |
4,500 |
| 2024/9/5 |
532 |
543 |
531 |
543 |
+1.12% |
2,400 |
| 2024/9/4 |
561 |
561 |
530 |
537 |
-5.12% |
15,100 |
| 2024/9/3 |
571 |
583 |
566 |
566 |
-0.18% |
6,200 |
| 2024/9/2 |
567 |
568 |
564 |
567 |
+0.71% |
2,700 |
| 2024/8/30 |
561 |
563 |
557 |
563 |
+1.26% |
1,700 |
| 2024/8/29 |
553 |
561 |
551 |
556 |
-0.18% |
2,000 |
| 2024/8/28 |
573 |
580 |
557 |
557 |
-1.07% |
7,500 |
| 2024/8/27 |
566 |
582 |
563 |
563 |
+3.11% |
18,300 |
| 2024/8/26 |
548 |
554 |
543 |
546 |
-0.18% |
5,200 |
| 2024/8/23 |
538 |
550 |
538 |
547 |
+2.63% |
5,500 |
| 2024/8/22 |
536 |
537 |
531 |
533 |
+0.00% |
2,700 |
| 2024/8/21 |
527 |
536 |
526 |
533 |
+0.95% |
5,400 |
| 2024/8/20 |
523 |
528 |
523 |
528 |
+1.15% |
2,500 |
| 2024/8/19 |
536 |
536 |
522 |
522 |
-0.95% |
9,000 |
| 2024/8/16 |
523 |
529 |
522 |
527 |
+1.35% |
2,800 |
| 2024/8/15 |
519 |
523 |
514 |
520 |
+0.19% |
6,400 |
| 2024/8/14 |
520 |
522 |
513 |
519 |
-0.19% |
1,200 |
| 2024/8/13 |
501 |
520 |
501 |
520 |
+4.84% |
6,000 |
| 2024/8/9 |
505 |
505 |
496 |
496 |
-0.80% |
4,600 |
| 2024/8/8 |
486 |
509 |
486 |
500 |
+2.46% |
4,600 |
| 2024/8/7 |
524 |
524 |
479 |
488 |
+2.74% |
14,800 |
| 2024/8/6 |
457 |
499 |
457 |
475 |
+3.04% |
12,800 |
| 2024/8/5 |
546 |
546 |
461 |
461 |
-17.83% |
22,400 |
| 2024/8/2 |
577 |
577 |
555 |
561 |
-3.44% |
6,500 |
| 2024/8/1 |
584 |
584 |
575 |
581 |
+0.69% |
5,700 |
| 2024/7/31 |
572 |
591 |
563 |
577 |
+0.87% |
9,600 |
| 2024/7/30 |
568 |
574 |
566 |
572 |
+0.70% |
5,000 |
| 2024/7/29 |
568 |
573 |
565 |
568 |
+0.71% |
4,900 |
| 2024/7/26 |
565 |
572 |
562 |
564 |
+0.71% |
2,600 |
| 2024/7/25 |
567 |
571 |
559 |
560 |
-1.06% |
7,400 |
| 2024/7/24 |
564 |
567 |
562 |
566 |
+0.35% |
2,000 |
| 2024/7/23 |
569 |
570 |
563 |
564 |
-0.53% |
10,800 |
| 2024/7/22 |
579 |
579 |
567 |
567 |
-2.07% |
14,700 |
| 2024/7/19 |
587 |
590 |
577 |
579 |
-1.19% |
11,800 |
| 2024/7/18 |
596 |
596 |
580 |
586 |
-1.18% |
9,100 |
| 2024/7/17 |
606 |
606 |
593 |
593 |
-0.84% |
5,500 |
| 2024/7/16 |
597 |
605 |
592 |
598 |
+1.18% |
6,900 |
| 2024/7/12 |
587 |
593 |
587 |
591 |
+0.68% |
2,200 |
| 2024/7/11 |
591 |
592 |
584 |
587 |
-0.68% |
2,500 |
| 2024/7/10 |
596 |
596 |
585 |
591 |
-0.84% |
7,700 |
| 2024/7/9 |
592 |
601 |
590 |
596 |
+0.51% |
5,600 |
| 2024/7/8 |
601 |
601 |
593 |
593 |
-1.00% |
1,400 |
| 2024/7/5 |
598 |
600 |
595 |
599 |
+0.67% |
4,400 |
| 2024/7/4 |
596 |
599 |
593 |
595 |
-0.17% |
25,600 |
| 2024/7/3 |
592 |
597 |
592 |
596 |
+0.68% |
9,700 |
| 2024/7/2 |
596 |
596 |
591 |
592 |
+0.17% |
3,900 |
| 2024/7/1 |
593 |
600 |
590 |
591 |
-0.34% |
12,800 |
| 2024/6/28 |
591 |
598 |
588 |
593 |
+0.34% |
7,800 |
| 2024/6/27 |
588 |
592 |
586 |
591 |
+0.51% |
3,000 |
| 2024/6/26 |
598 |
598 |
587 |
588 |
-1.67% |
5,300 |
| 2024/6/25 |
596 |
599 |
593 |
598 |
+0.50% |
5,500 |
| 2024/6/24 |
598 |
599 |
595 |
595 |
-0.34% |
4,200 |
| 2024/6/21 |
602 |
602 |
595 |
597 |
-0.83% |
5,000 |
| 2024/6/20 |
594 |
602 |
593 |
602 |
-0.33% |
10,300 |
| 2024/6/19 |
628 |
628 |
582 |
604 |
-3.82% |
34,900 |
| 2024/6/18 |
680 |
680 |
624 |
628 |
+0.16% |
208,200 |
| 2024/6/17 |
638 |
643 |
626 |
627 |
+0.32% |
60,800 |
| 2024/6/14 |
612 |
625 |
604 |
625 |
+2.46% |
12,100 |
| 2024/6/13 |
611 |
611 |
606 |
610 |
+0.16% |
3,300 |
| 2024/6/12 |
607 |
612 |
606 |
609 |
+0.66% |
5,200 |
| 2024/6/11 |
611 |
611 |
603 |
605 |
+1.00% |
4,000 |
| 2024/6/10 |
595 |
600 |
595 |
599 |
+0.84% |
4,800 |
| 2024/6/7 |
584 |
594 |
584 |
594 |
+1.71% |
3,700 |
| 2024/6/6 |
578 |
584 |
578 |
584 |
+1.21% |
1,900 |
| 2024/6/5 |
586 |
586 |
577 |
577 |
-0.86% |
3,400 |
| 2024/6/4 |
595 |
595 |
580 |
582 |
-2.18% |
5,100 |
| 2024/6/3 |
564 |
596 |
562 |
595 |
+6.63% |
4,100 |
| 2024/5/31 |
557 |
564 |
556 |
558 |
+0.18% |
1,800 |
| 2024/5/30 |
561 |
561 |
557 |
557 |
-0.18% |
2,300 |
| 2024/5/29 |
571 |
574 |
554 |
558 |
-2.11% |
6,400 |
| 2024/5/28 |
569 |
571 |
567 |
570 |
+0.35% |
2,300 |
| 2024/5/27 |
572 |
572 |
568 |
568 |
-0.70% |
1,500 |
| 2024/5/24 |
579 |
583 |
571 |
572 |
-1.38% |
4,700 |
| 2024/5/23 |
580 |
580 |
576 |
580 |
+1.05% |
2,700 |
| 2024/5/22 |
572 |
578 |
572 |
574 |
+0.35% |
2,600 |
| 2024/5/21 |
572 |
573 |
571 |
572 |
+0.18% |
1,800 |
| 2024/5/20 |
571 |
572 |
566 |
571 |
+0.88% |
2,600 |
| 2024/5/17 |
565 |
566 |
564 |
566 |
+0.35% |
800 |
| 2024/5/16 |
560 |
565 |
560 |
564 |
+0.53% |
1,000 |
| 2024/5/15 |
565 |
571 |
560 |
561 |
-0.71% |
3,000 |
| 2024/5/14 |
565 |
565 |
558 |
565 |
+0.53% |
2,000 |
| 2024/5/13 |
557 |
565 |
556 |
562 |
+0.90% |
2,000 |
| 2024/5/10 |
575 |
577 |
550 |
557 |
-2.96% |
12,100 |
| 2024/5/9 |
574 |
580 |
570 |
574 |
+0.00% |
3,200 |
| 2024/5/8 |
580 |
589 |
572 |
574 |
-3.04% |
10,100 |
| 2024/5/7 |
598 |
598 |
592 |
592 |
-0.17% |
3,900 |
| 2024/5/2 |
596 |
602 |
593 |
593 |
+0.17% |
4,400 |
| 2024/5/1 |
594 |
599 |
591 |
592 |
-0.34% |
6,500 |
| 2024/4/30 |
614 |
614 |
593 |
594 |
-2.62% |
18,600 |
| 2024/4/26 |
607 |
620 |
600 |
610 |
-8.41% |
63,500 |
| 2024/4/25 |
677 |
678 |
666 |
666 |
-1.19% |
33,600 |
| 2024/4/24 |
664 |
678 |
664 |
674 |
+1.81% |
13,900 |
| 2024/4/23 |
654 |
670 |
654 |
662 |
+1.22% |
10,100 |
| 2024/4/22 |
632 |
655 |
632 |
654 |
+3.97% |
9,800 |
| 2024/4/19 |
665 |
667 |
615 |
629 |
-4.98% |
35,500 |
| 2024/4/18 |
671 |
677 |
662 |
662 |
-1.19% |
10,300 |
| 2024/4/17 |
676 |
676 |
670 |
670 |
-0.59% |
2,800 |
| 2024/4/16 |
672 |
674 |
671 |
674 |
+0.30% |
10,200 |
| 2024/4/15 |
669 |
672 |
667 |
672 |
+0.00% |
11,800 |
| 2024/4/12 |
675 |
677 |
672 |
672 |
-0.44% |
7,300 |
| 2024/4/11 |
679 |
679 |
674 |
675 |
-0.74% |
3,600 |
| 2024/4/10 |
680 |
680 |
673 |
680 |
-0.73% |
18,900 |
| 2024/4/9 |
683 |
686 |
680 |
685 |
+0.15% |
16,500 |
| 2024/4/8 |
688 |
690 |
683 |
684 |
-0.15% |
20,700 |
| 2024/4/5 |
686 |
700 |
683 |
685 |
-1.58% |
21,400 |
| 2024/4/4 |
702 |
704 |
678 |
696 |
-0.71% |
54,800 |
| 2024/4/3 |
700 |
705 |
690 |
701 |
+0.00% |
20,900 |
| 2024/4/2 |
695 |
718 |
691 |
701 |
+0.72% |
20,500 |
| 2024/4/1 |
734 |
752 |
679 |
696 |
-3.20% |
86,400 |
| 2024/3/29 |
677 |
763 |
673 |
719 |
+8.45% |
121,800 |
| 2024/3/28 |
639 |
685 |
639 |
663 |
+5.07% |
40,900 |
| 2024/3/27 |
628 |
636 |
625 |
631 |
+1.28% |
12,600 |
| 2024/3/26 |
620 |
626 |
619 |
623 |
+0.65% |
9,600 |
| 2024/3/25 |
616 |
619 |
614 |
619 |
+1.14% |
6,700 |
| 2024/3/22 |
615 |
615 |
608 |
612 |
+1.49% |
6,100 |
| 2024/3/21 |
602 |
613 |
602 |
603 |
+0.84% |
14,900 |
| 2024/3/19 |
589 |
600 |
589 |
598 |
+2.05% |
6,700 |
| 2024/3/18 |
585 |
594 |
585 |
586 |
+0.17% |
8,400 |
| 2024/3/15 |
585 |
589 |
579 |
585 |
-0.34% |
15,300 |
|
