日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/8 |
529 |
532 |
513 |
513 |
-2.47% |
35,900 |
2024/10/7 |
535 |
536 |
525 |
526 |
-0.19% |
20,900 |
2024/10/4 |
527 |
533 |
527 |
527 |
+1.35% |
13,300 |
2024/10/3 |
531 |
531 |
520 |
520 |
-0.19% |
23,100 |
2024/10/2 |
530 |
531 |
518 |
521 |
-3.52% |
23,800 |
2024/10/1 |
537 |
546 |
525 |
540 |
+4.25% |
34,600 |
2024/9/30 |
519 |
533 |
515 |
518 |
-3.72% |
101,700 |
2024/9/27 |
547 |
552 |
538 |
538 |
-0.19% |
39,500 |
2024/9/26 |
533 |
540 |
527 |
539 |
+1.13% |
71,800 |
2024/9/25 |
551 |
555 |
533 |
533 |
-3.27% |
78,000 |
2024/9/24 |
560 |
567 |
551 |
551 |
-3.33% |
68,500 |
2024/9/20 |
580 |
588 |
558 |
570 |
+0.00% |
96,200 |
2024/9/19 |
565 |
584 |
549 |
570 |
+0.53% |
284,800 |
2024/9/18 |
546 |
594 |
526 |
567 |
+5.59% |
844,000 |
2024/9/17 |
551 |
624 |
525 |
537 |
-2.01% |
1,892,100 |
2024/9/13 |
600 |
600 |
541 |
548 |
-6.32% |
414,500 |
2024/9/12 |
633 |
646 |
581 |
585 |
-6.10% |
724,200 |
2024/9/11 |
701 |
755 |
593 |
623 |
-6.03% |
4,137,600 |
2024/9/10 |
663 |
663 |
663 |
663 |
+17.76% |
29,700 |
2024/9/9 |
537 |
563 |
527 |
563 |
+16.56% |
268,700 |
2024/9/6 |
484 |
494 |
478 |
483 |
-1.83% |
36,500 |
2024/9/5 |
490 |
507 |
490 |
492 |
-0.81% |
14,300 |
2024/9/4 |
491 |
500 |
489 |
496 |
-2.94% |
26,600 |
2024/9/3 |
492 |
522 |
492 |
511 |
+4.29% |
49,500 |
2024/9/2 |
509 |
509 |
488 |
490 |
-3.73% |
23,100 |
2024/8/30 |
508 |
511 |
504 |
509 |
-0.20% |
10,900 |
2024/8/29 |
515 |
515 |
505 |
510 |
-0.97% |
7,300 |
2024/8/28 |
527 |
527 |
514 |
515 |
-2.83% |
9,600 |
2024/8/27 |
537 |
539 |
524 |
530 |
-0.93% |
14,500 |
2024/8/26 |
527 |
539 |
525 |
535 |
+0.56% |
6,000 |
2024/8/23 |
548 |
548 |
529 |
532 |
-1.66% |
13,300 |
2024/8/22 |
539 |
549 |
534 |
541 |
-1.46% |
30,000 |
2024/8/21 |
521 |
553 |
517 |
549 |
+7.44% |
72,600 |
2024/8/20 |
497 |
513 |
497 |
511 |
+1.39% |
13,000 |
2024/8/19 |
502 |
517 |
502 |
504 |
+0.40% |
18,100 |
2024/8/16 |
502 |
509 |
500 |
502 |
+1.21% |
14,300 |
2024/8/15 |
518 |
518 |
485 |
496 |
-3.12% |
31,700 |
2024/8/14 |
530 |
530 |
506 |
512 |
-0.19% |
25,800 |
2024/8/13 |
485 |
513 |
485 |
513 |
+9.38% |
48,800 |
2024/8/9 |
471 |
482 |
463 |
469 |
-2.09% |
17,600 |
2024/8/8 |
465 |
479 |
461 |
479 |
-0.42% |
24,700 |
2024/8/7 |
411 |
481 |
410 |
481 |
+18.77% |
42,500 |
2024/8/6 |
396 |
438 |
375 |
405 |
+0.25% |
113,200 |
2024/8/5 |
404 |
424 |
404 |
404 |
-16.53% |
130,200 |
2024/8/2 |
501 |
510 |
483 |
484 |
-8.68% |
43,500 |
2024/8/1 |
555 |
555 |
526 |
530 |
-3.11% |
21,500 |
2024/7/31 |
550 |
553 |
543 |
547 |
-0.36% |
7,000 |
2024/7/30 |
559 |
568 |
549 |
549 |
-0.90% |
14,600 |
2024/7/29 |
559 |
562 |
553 |
554 |
-0.89% |
6,900 |
2024/7/26 |
553 |
559 |
552 |
559 |
+1.27% |
5,400 |
2024/7/25 |
545 |
566 |
545 |
552 |
-0.54% |
17,100 |
2024/7/24 |
561 |
570 |
553 |
555 |
-1.60% |
20,200 |
2024/7/23 |
555 |
564 |
555 |
564 |
+1.08% |
7,300 |
2024/7/22 |
589 |
589 |
554 |
558 |
-5.26% |
39,700 |
2024/7/19 |
600 |
600 |
579 |
589 |
-0.51% |
25,700 |
2024/7/18 |
572 |
593 |
569 |
592 |
+2.78% |
37,500 |
2024/7/17 |
559 |
579 |
558 |
576 |
+3.04% |
26,800 |
2024/7/16 |
570 |
580 |
556 |
559 |
-1.24% |
19,800 |
2024/7/12 |
548 |
567 |
545 |
566 |
+3.28% |
38,600 |
2024/7/11 |
553 |
553 |
543 |
548 |
-0.90% |
17,900 |
2024/7/10 |
559 |
559 |
547 |
553 |
-1.07% |
9,200 |
2024/7/9 |
548 |
559 |
547 |
559 |
+2.01% |
10,700 |
2024/7/8 |
552 |
552 |
545 |
548 |
-0.90% |
14,700 |
2024/7/5 |
561 |
575 |
539 |
553 |
-1.25% |
26,700 |
2024/7/4 |
555 |
577 |
550 |
560 |
+1.82% |
52,700 |
2024/7/3 |
540 |
550 |
538 |
550 |
+1.85% |
11,300 |
2024/7/2 |
537 |
540 |
534 |
540 |
+0.56% |
6,500 |
2024/7/1 |
542 |
551 |
533 |
537 |
-0.92% |
21,300 |
2024/6/28 |
539 |
544 |
536 |
542 |
+0.18% |
8,400 |
2024/6/27 |
545 |
549 |
535 |
541 |
-0.92% |
13,200 |
2024/6/26 |
546 |
554 |
540 |
546 |
-0.36% |
10,000 |
2024/6/25 |
539 |
553 |
537 |
548 |
+1.11% |
18,400 |
2024/6/24 |
538 |
545 |
531 |
542 |
+1.88% |
31,900 |
2024/6/21 |
531 |
535 |
516 |
532 |
+0.57% |
14,000 |
2024/6/20 |
533 |
533 |
518 |
529 |
-2.22% |
39,900 |
2024/6/19 |
551 |
553 |
538 |
541 |
-2.52% |
24,400 |
2024/6/18 |
547 |
563 |
538 |
555 |
+3.35% |
14,800 |
2024/6/17 |
547 |
547 |
520 |
537 |
-2.36% |
29,300 |
2024/6/14 |
541 |
556 |
540 |
550 |
+0.55% |
19,200 |
2024/6/13 |
562 |
562 |
547 |
547 |
-2.84% |
18,700 |
2024/6/12 |
570 |
574 |
550 |
563 |
-0.18% |
33,200 |
2024/6/11 |
587 |
587 |
560 |
564 |
-1.40% |
18,200 |
2024/6/10 |
572 |
588 |
572 |
572 |
+0.00% |
37,600 |
2024/6/7 |
547 |
579 |
546 |
572 |
+3.81% |
62,500 |
2024/6/6 |
567 |
574 |
551 |
551 |
-1.96% |
13,200 |
2024/6/5 |
571 |
577 |
556 |
562 |
-0.53% |
25,400 |
2024/6/4 |
549 |
565 |
549 |
565 |
+2.36% |
24,000 |
2024/6/3 |
552 |
556 |
545 |
552 |
+0.18% |
10,000 |
2024/5/31 |
545 |
560 |
542 |
551 |
+1.66% |
16,000 |
2024/5/30 |
553 |
553 |
538 |
542 |
-1.45% |
20,500 |
2024/5/29 |
549 |
551 |
538 |
550 |
+0.18% |
26,200 |
2024/5/28 |
540 |
555 |
540 |
549 |
+2.81% |
29,400 |
2024/5/27 |
547 |
549 |
534 |
534 |
-2.73% |
31,200 |
2024/5/24 |
547 |
559 |
543 |
549 |
-2.14% |
48,700 |
2024/5/23 |
570 |
570 |
548 |
561 |
+0.54% |
37,300 |
2024/5/22 |
572 |
577 |
558 |
558 |
-2.45% |
29,300 |
2024/5/21 |
587 |
597 |
572 |
572 |
-4.19% |
72,700 |
2024/5/20 |
563 |
599 |
559 |
597 |
+7.96% |
106,800 |
2024/5/17 |
553 |
561 |
548 |
553 |
-0.36% |
37,600 |
2024/5/16 |
558 |
575 |
555 |
555 |
-1.94% |
48,100 |
2024/5/15 |
564 |
576 |
556 |
566 |
+0.35% |
54,100 |
2024/5/14 |
573 |
580 |
553 |
564 |
-1.91% |
172,100 |
2024/5/13 |
529 |
578 |
520 |
575 |
+12.97% |
327,000 |
2024/5/10 |
524 |
524 |
509 |
509 |
-3.05% |
56,000 |
2024/5/9 |
513 |
529 |
506 |
525 |
+1.35% |
72,300 |
2024/5/8 |
506 |
521 |
501 |
518 |
+0.58% |
112,200 |
2024/5/7 |
520 |
531 |
512 |
515 |
-0.96% |
98,100 |
2024/5/2 |
526 |
536 |
515 |
520 |
-2.44% |
163,800 |
2024/5/1 |
559 |
568 |
533 |
533 |
-5.33% |
334,700 |
2024/4/30 |
590 |
594 |
551 |
563 |
-3.76% |
374,500 |
2024/4/26 |
618 |
618 |
572 |
585 |
-7.14% |
518,300 |
2024/4/25 |
675 |
722 |
627 |
630 |
-9.35% |
853,000 |
2024/4/24 |
724 |
749 |
637 |
695 |
-1.97% |
3,771,100 |
2024/4/23 |
659 |
709 |
644 |
709 |
+16.42% |
1,067,300 |
2024/4/22 |
513 |
609 |
512 |
609 |
+19.65% |
458,500 |
2024/4/19 |
521 |
527 |
506 |
509 |
-3.05% |
23,600 |
2024/4/18 |
519 |
531 |
515 |
525 |
+1.16% |
6,500 |
2024/4/17 |
510 |
520 |
501 |
519 |
+1.76% |
21,100 |
2024/4/16 |
527 |
527 |
509 |
510 |
-3.41% |
33,500 |
2024/4/15 |
531 |
539 |
528 |
528 |
-0.75% |
17,700 |
2024/4/12 |
550 |
550 |
532 |
532 |
-3.45% |
17,400 |
2024/4/11 |
543 |
552 |
535 |
551 |
+0.18% |
15,800 |
2024/4/10 |
536 |
572 |
535 |
550 |
+2.80% |
69,000 |
|