日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
582 |
582 |
582 |
582 |
+1.39% |
200 |
2024/10/2 |
584 |
584 |
574 |
574 |
-1.71% |
400 |
2024/10/1 |
583 |
590 |
574 |
584 |
+3.55% |
1,900 |
2024/9/30 |
564 |
565 |
564 |
564 |
+0.18% |
2,000 |
2024/9/27 |
554 |
563 |
554 |
563 |
+0.00% |
200 |
2024/9/26 |
561 |
571 |
561 |
563 |
-0.18% |
3,000 |
2024/9/25 |
561 |
569 |
561 |
564 |
-3.42% |
4,900 |
2024/9/24 |
581 |
584 |
581 |
584 |
+0.52% |
300 |
2024/9/20 |
572 |
581 |
568 |
581 |
+1.57% |
600 |
2024/9/19 |
563 |
572 |
563 |
572 |
-0.17% |
600 |
2024/9/18 |
566 |
573 |
566 |
573 |
+1.78% |
2,300 |
2024/9/17 |
573 |
573 |
563 |
563 |
-3.43% |
1,200 |
2024/9/12 |
575 |
583 |
575 |
583 |
+1.04% |
200 |
2024/9/11 |
577 |
577 |
577 |
577 |
+0.00% |
400 |
2024/9/10 |
587 |
587 |
572 |
577 |
-1.54% |
1,000 |
2024/9/9 |
571 |
586 |
571 |
586 |
-0.34% |
900 |
2024/9/6 |
575 |
588 |
575 |
588 |
+1.38% |
300 |
2024/9/5 |
580 |
581 |
580 |
580 |
-0.17% |
4,400 |
2024/9/4 |
582 |
582 |
581 |
581 |
-1.36% |
600 |
2024/9/3 |
581 |
589 |
581 |
589 |
+0.51% |
1,000 |
2024/9/2 |
593 |
593 |
583 |
586 |
-0.68% |
1,800 |
2024/8/30 |
575 |
590 |
575 |
590 |
-0.34% |
300 |
2024/8/29 |
580 |
592 |
580 |
592 |
-0.34% |
500 |
2024/8/28 |
594 |
594 |
594 |
594 |
+1.02% |
200 |
2024/8/26 |
571 |
588 |
571 |
588 |
+2.98% |
3,300 |
2024/8/23 |
571 |
571 |
571 |
571 |
+0.00% |
300 |
2024/8/22 |
573 |
575 |
571 |
571 |
-0.35% |
600 |
2024/8/21 |
573 |
578 |
573 |
573 |
-0.17% |
1,200 |
2024/8/20 |
573 |
574 |
573 |
574 |
+1.06% |
500 |
2024/8/16 |
580 |
580 |
568 |
568 |
-0.35% |
300 |
2024/8/14 |
577 |
587 |
570 |
570 |
-1.21% |
400 |
2024/8/13 |
557 |
586 |
557 |
577 |
-0.17% |
1,700 |
2024/8/9 |
571 |
578 |
571 |
578 |
+0.00% |
200 |
2024/8/8 |
526 |
578 |
525 |
578 |
+6.06% |
7,200 |
2024/8/7 |
511 |
545 |
511 |
545 |
+0.74% |
2,000 |
2024/8/6 |
490 |
549 |
490 |
541 |
+12.47% |
1,900 |
2024/8/5 |
562 |
566 |
481 |
481 |
-16.35% |
8,200 |
2024/8/2 |
592 |
592 |
557 |
575 |
-4.17% |
5,100 |
2024/8/1 |
593 |
605 |
593 |
600 |
-3.69% |
1,100 |
2024/7/31 |
623 |
623 |
623 |
623 |
-0.48% |
200 |
2024/7/29 |
627 |
628 |
622 |
626 |
+1.62% |
1,000 |
2024/7/26 |
611 |
616 |
611 |
616 |
-0.81% |
1,700 |
2024/7/25 |
625 |
625 |
613 |
621 |
-0.64% |
1,500 |
2024/7/24 |
610 |
625 |
610 |
625 |
+2.46% |
3,900 |
2024/7/23 |
606 |
610 |
605 |
610 |
+1.50% |
2,600 |
2024/7/22 |
600 |
610 |
600 |
601 |
+0.17% |
5,600 |
2024/7/19 |
596 |
600 |
595 |
600 |
+0.67% |
1,400 |
2024/7/18 |
601 |
601 |
595 |
596 |
-0.67% |
1,600 |
2024/7/17 |
600 |
600 |
599 |
600 |
+0.17% |
1,100 |
2024/7/16 |
595 |
599 |
595 |
599 |
+0.00% |
1,000 |
2024/7/12 |
592 |
599 |
590 |
599 |
-0.50% |
700 |
2024/7/11 |
603 |
603 |
602 |
602 |
-0.17% |
500 |
2024/7/10 |
593 |
603 |
593 |
603 |
+0.17% |
500 |
2024/7/9 |
602 |
602 |
602 |
602 |
+0.00% |
200 |
2024/7/8 |
607 |
609 |
597 |
602 |
+1.69% |
1,700 |
2024/7/5 |
600 |
600 |
591 |
592 |
-1.33% |
800 |
2024/7/4 |
600 |
600 |
600 |
600 |
-0.17% |
1,100 |
2024/7/3 |
600 |
609 |
600 |
601 |
+0.17% |
400 |
2024/7/2 |
588 |
600 |
588 |
600 |
+2.04% |
1,900 |
2024/7/1 |
594 |
595 |
588 |
588 |
-1.01% |
1,500 |
2024/6/28 |
590 |
594 |
590 |
594 |
+0.68% |
200 |
2024/6/27 |
592 |
596 |
589 |
590 |
-1.34% |
2,800 |
2024/6/26 |
599 |
599 |
598 |
598 |
+1.53% |
500 |
2024/6/25 |
603 |
603 |
589 |
589 |
-1.67% |
1,300 |
2024/6/24 |
598 |
599 |
590 |
599 |
+1.53% |
700 |
2024/6/21 |
597 |
597 |
588 |
590 |
-1.50% |
700 |
2024/6/20 |
594 |
599 |
570 |
599 |
+0.34% |
8,400 |
2024/6/19 |
591 |
597 |
591 |
597 |
+0.67% |
1,100 |
2024/6/18 |
595 |
600 |
593 |
593 |
+0.34% |
500 |
2024/6/17 |
593 |
593 |
591 |
591 |
-0.34% |
300 |
2024/6/14 |
593 |
595 |
592 |
593 |
+0.00% |
1,300 |
2024/6/13 |
595 |
601 |
593 |
593 |
-1.17% |
4,000 |
2024/6/12 |
597 |
600 |
596 |
600 |
+0.00% |
600 |
2024/6/11 |
594 |
610 |
594 |
600 |
+1.35% |
1,100 |
2024/6/10 |
599 |
599 |
592 |
592 |
-0.17% |
500 |
2024/6/7 |
592 |
593 |
588 |
593 |
-1.50% |
900 |
2024/6/6 |
594 |
602 |
593 |
602 |
+1.35% |
800 |
2024/6/5 |
593 |
594 |
593 |
594 |
+0.17% |
400 |
2024/6/4 |
587 |
593 |
587 |
593 |
+1.19% |
400 |
2024/6/3 |
596 |
596 |
586 |
586 |
+0.00% |
300 |
2024/5/31 |
587 |
587 |
586 |
586 |
-0.17% |
1,500 |
2024/5/30 |
588 |
588 |
587 |
587 |
-1.84% |
700 |
2024/5/28 |
601 |
605 |
590 |
598 |
+1.18% |
1,000 |
2024/5/27 |
600 |
606 |
591 |
591 |
-1.50% |
1,200 |
2024/5/24 |
610 |
610 |
600 |
600 |
-0.83% |
2,300 |
2024/5/23 |
605 |
630 |
604 |
605 |
+1.68% |
4,200 |
2024/5/22 |
612 |
612 |
595 |
595 |
-1.16% |
300 |
2024/5/21 |
600 |
615 |
592 |
602 |
+0.50% |
3,200 |
2024/5/20 |
596 |
604 |
591 |
599 |
+1.35% |
2,900 |
2024/5/17 |
570 |
604 |
569 |
591 |
+3.68% |
6,300 |
2024/5/16 |
570 |
580 |
570 |
570 |
-0.35% |
1,200 |
2024/5/15 |
583 |
583 |
572 |
572 |
-0.17% |
1,600 |
2024/5/14 |
586 |
596 |
573 |
573 |
-1.88% |
4,000 |
2024/5/13 |
580 |
587 |
573 |
584 |
-0.17% |
2,100 |
2024/5/10 |
588 |
588 |
585 |
585 |
-0.85% |
900 |
2024/5/9 |
600 |
602 |
590 |
590 |
-1.67% |
1,400 |
2024/5/8 |
597 |
601 |
590 |
600 |
+0.84% |
3,000 |
2024/5/7 |
590 |
595 |
581 |
595 |
+2.59% |
1,600 |
2024/5/2 |
570 |
580 |
570 |
580 |
+2.11% |
300 |
2024/5/1 |
574 |
574 |
568 |
568 |
-0.87% |
3,000 |
2024/4/30 |
580 |
580 |
573 |
573 |
-1.04% |
600 |
2024/4/26 |
583 |
583 |
579 |
579 |
-0.69% |
800 |
2024/4/25 |
585 |
588 |
578 |
583 |
-0.34% |
1,300 |
2024/4/24 |
585 |
595 |
579 |
585 |
+0.86% |
2,700 |
2024/4/23 |
587 |
587 |
578 |
580 |
-1.19% |
900 |
2024/4/22 |
592 |
600 |
585 |
587 |
-1.01% |
2,600 |
2024/4/19 |
598 |
606 |
579 |
593 |
-1.50% |
2,800 |
2024/4/18 |
590 |
602 |
590 |
602 |
+1.18% |
2,800 |
2024/4/17 |
592 |
595 |
589 |
595 |
-0.50% |
1,200 |
2024/4/16 |
617 |
617 |
595 |
598 |
-3.08% |
4,800 |
2024/4/15 |
606 |
617 |
594 |
617 |
+0.16% |
8,100 |
2024/4/12 |
654 |
660 |
616 |
616 |
-4.35% |
7,100 |
2024/4/11 |
682 |
689 |
644 |
644 |
-4.73% |
17,200 |
2024/4/10 |
680 |
696 |
670 |
676 |
+1.35% |
1,500 |
2024/4/9 |
685 |
690 |
667 |
667 |
-1.19% |
800 |
2024/4/8 |
660 |
682 |
660 |
675 |
+2.12% |
1,700 |
2024/4/5 |
672 |
679 |
660 |
661 |
-2.65% |
4,700 |
2024/4/4 |
686 |
691 |
671 |
679 |
-1.02% |
1,800 |
2024/4/3 |
676 |
710 |
670 |
686 |
+2.39% |
7,400 |
2024/4/2 |
673 |
683 |
662 |
670 |
-1.62% |
1,700 |
2024/4/1 |
673 |
681 |
661 |
681 |
+2.41% |
3,700 |
2024/3/29 |
680 |
681 |
656 |
665 |
-4.59% |
8,400 |
2024/3/28 |
715 |
715 |
673 |
697 |
-3.06% |
13,500 |
|