日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
549 |
550 |
535 |
540 |
-2.00% |
27,100 |
2024/9/10 |
550 |
552 |
550 |
551 |
+0.18% |
13,900 |
2024/9/9 |
557 |
558 |
549 |
550 |
-1.61% |
28,800 |
2024/9/6 |
560 |
563 |
557 |
559 |
+0.00% |
9,900 |
2024/9/5 |
560 |
565 |
557 |
559 |
-0.18% |
18,900 |
2024/9/4 |
569 |
569 |
558 |
560 |
-1.75% |
33,400 |
2024/9/3 |
567 |
570 |
566 |
570 |
+1.42% |
27,200 |
2024/9/2 |
567 |
567 |
560 |
562 |
-0.35% |
15,400 |
2024/8/30 |
559 |
565 |
558 |
564 |
+1.08% |
7,500 |
2024/8/29 |
565 |
571 |
556 |
558 |
-1.24% |
11,300 |
2024/8/28 |
573 |
573 |
560 |
565 |
-1.57% |
21,900 |
2024/8/27 |
570 |
575 |
570 |
574 |
+0.70% |
19,000 |
2024/8/26 |
566 |
570 |
563 |
570 |
+1.24% |
13,900 |
2024/8/23 |
558 |
567 |
558 |
563 |
+0.18% |
16,600 |
2024/8/22 |
560 |
562 |
558 |
562 |
+0.36% |
7,800 |
2024/8/21 |
561 |
563 |
555 |
560 |
-0.18% |
6,900 |
2024/8/20 |
564 |
564 |
555 |
561 |
+1.08% |
14,600 |
2024/8/19 |
560 |
563 |
555 |
555 |
-0.89% |
15,900 |
2024/8/16 |
555 |
570 |
553 |
560 |
+1.27% |
28,400 |
2024/8/15 |
554 |
554 |
548 |
553 |
+0.36% |
14,200 |
2024/8/14 |
549 |
551 |
545 |
551 |
+1.47% |
12,900 |
2024/8/13 |
538 |
547 |
538 |
543 |
+1.50% |
21,100 |
2024/8/9 |
546 |
546 |
535 |
535 |
-0.19% |
32,300 |
2024/8/8 |
540 |
542 |
532 |
536 |
-1.29% |
21,100 |
2024/8/7 |
530 |
550 |
529 |
543 |
+1.50% |
24,800 |
2024/8/6 |
520 |
547 |
520 |
535 |
+3.48% |
48,600 |
2024/8/5 |
550 |
550 |
506 |
517 |
-7.18% |
101,400 |
2024/8/2 |
573 |
577 |
556 |
557 |
-2.79% |
67,200 |
2024/8/1 |
588 |
588 |
571 |
573 |
-2.22% |
48,500 |
2024/7/31 |
572 |
586 |
572 |
586 |
+2.45% |
25,900 |
2024/7/30 |
577 |
577 |
570 |
572 |
-1.21% |
22,000 |
2024/7/29 |
575 |
580 |
575 |
579 |
+1.58% |
21,800 |
2024/7/26 |
580 |
580 |
570 |
570 |
-0.35% |
16,500 |
2024/7/25 |
582 |
583 |
571 |
572 |
-1.72% |
35,500 |
2024/7/24 |
592 |
592 |
582 |
582 |
-1.36% |
26,200 |
2024/7/23 |
588 |
590 |
585 |
590 |
+0.85% |
17,700 |
2024/7/22 |
590 |
591 |
585 |
585 |
+0.00% |
29,100 |
2024/7/19 |
591 |
594 |
582 |
585 |
-0.85% |
35,000 |
2024/7/18 |
594 |
597 |
590 |
590 |
-1.01% |
14,600 |
2024/7/17 |
597 |
598 |
595 |
596 |
-0.17% |
16,000 |
2024/7/16 |
596 |
600 |
595 |
597 |
+0.17% |
26,400 |
2024/7/12 |
592 |
596 |
589 |
596 |
+0.51% |
27,700 |
2024/7/11 |
586 |
593 |
585 |
593 |
+1.37% |
37,200 |
2024/7/10 |
584 |
585 |
580 |
585 |
+0.17% |
29,300 |
2024/7/9 |
584 |
585 |
580 |
584 |
+0.00% |
17,000 |
2024/7/8 |
586 |
587 |
582 |
584 |
-0.17% |
27,600 |
2024/7/5 |
586 |
587 |
584 |
585 |
-0.17% |
19,900 |
2024/7/4 |
585 |
586 |
582 |
586 |
+0.00% |
31,400 |
2024/7/3 |
581 |
586 |
580 |
586 |
+1.03% |
65,800 |
2024/7/2 |
580 |
580 |
577 |
580 |
+0.00% |
39,700 |
2024/7/1 |
580 |
580 |
575 |
580 |
+0.69% |
26,000 |
2024/6/28 |
580 |
580 |
572 |
576 |
-0.69% |
24,200 |
2024/6/27 |
575 |
580 |
575 |
580 |
+0.00% |
15,400 |
2024/6/26 |
581 |
582 |
577 |
580 |
+0.00% |
32,900 |
2024/6/25 |
578 |
580 |
576 |
580 |
+0.87% |
46,500 |
2024/6/24 |
579 |
580 |
572 |
575 |
-0.52% |
37,600 |
2024/6/21 |
572 |
579 |
571 |
578 |
+0.70% |
59,400 |
2024/6/20 |
576 |
576 |
571 |
574 |
-0.35% |
26,300 |
2024/6/19 |
569 |
576 |
569 |
576 |
+1.23% |
49,900 |
2024/6/18 |
567 |
570 |
564 |
569 |
+0.35% |
33,100 |
2024/6/17 |
569 |
569 |
560 |
567 |
-0.35% |
35,300 |
2024/6/14 |
557 |
569 |
557 |
569 |
+2.34% |
60,800 |
2024/6/13 |
564 |
566 |
553 |
556 |
-1.42% |
31,900 |
2024/6/12 |
565 |
570 |
563 |
564 |
-0.53% |
29,600 |
2024/6/11 |
565 |
573 |
558 |
567 |
-0.18% |
52,600 |
2024/6/10 |
555 |
568 |
551 |
568 |
+2.34% |
100,900 |
2024/6/7 |
536 |
555 |
535 |
555 |
+4.52% |
149,800 |
2024/6/6 |
533 |
533 |
530 |
531 |
-0.19% |
6,800 |
2024/6/5 |
536 |
536 |
532 |
532 |
-0.56% |
21,100 |
2024/6/4 |
534 |
536 |
532 |
535 |
+0.38% |
16,800 |
2024/6/3 |
532 |
534 |
531 |
533 |
+0.38% |
22,700 |
2024/5/31 |
527 |
531 |
526 |
531 |
+0.95% |
31,100 |
2024/5/30 |
525 |
527 |
525 |
526 |
+0.19% |
11,800 |
2024/5/29 |
530 |
530 |
525 |
525 |
-0.38% |
14,700 |
2024/5/28 |
529 |
530 |
527 |
527 |
-0.38% |
11,800 |
2024/5/27 |
530 |
530 |
527 |
529 |
+0.38% |
13,600 |
2024/5/24 |
526 |
530 |
526 |
527 |
+0.19% |
17,900 |
2024/5/23 |
532 |
532 |
526 |
526 |
-0.57% |
18,300 |
2024/5/22 |
532 |
533 |
528 |
529 |
-0.38% |
13,600 |
2024/5/21 |
533 |
533 |
529 |
531 |
-0.38% |
23,600 |
2024/5/20 |
528 |
533 |
528 |
533 |
+0.95% |
17,700 |
2024/5/17 |
528 |
531 |
525 |
528 |
+0.57% |
16,000 |
2024/5/16 |
532 |
532 |
525 |
525 |
-0.76% |
39,100 |
2024/5/15 |
533 |
533 |
529 |
529 |
+0.00% |
13,400 |
2024/5/14 |
532 |
533 |
527 |
529 |
-0.75% |
23,000 |
2024/5/13 |
535 |
536 |
532 |
533 |
-0.37% |
20,500 |
2024/5/10 |
538 |
539 |
535 |
535 |
-0.19% |
12,300 |
2024/5/9 |
538 |
540 |
536 |
536 |
-0.56% |
26,800 |
2024/5/8 |
539 |
541 |
538 |
539 |
+0.00% |
33,900 |
2024/5/7 |
531 |
539 |
530 |
539 |
+2.08% |
51,000 |
2024/5/2 |
532 |
532 |
525 |
528 |
-0.75% |
28,800 |
2024/5/1 |
533 |
533 |
527 |
532 |
+0.00% |
22,500 |
2024/4/30 |
530 |
532 |
526 |
532 |
+1.14% |
33,000 |
2024/4/26 |
522 |
526 |
519 |
526 |
+0.77% |
33,000 |
2024/4/25 |
523 |
525 |
522 |
522 |
-0.57% |
16,800 |
2024/4/24 |
526 |
527 |
524 |
525 |
+0.00% |
16,400 |
2024/4/23 |
525 |
525 |
521 |
525 |
+0.57% |
16,700 |
2024/4/22 |
516 |
524 |
516 |
522 |
+1.16% |
26,800 |
2024/4/19 |
520 |
522 |
512 |
516 |
-1.34% |
57,600 |
2024/4/18 |
520 |
526 |
520 |
523 |
+0.38% |
24,900 |
2024/4/17 |
525 |
526 |
520 |
521 |
-0.95% |
37,300 |
2024/4/16 |
531 |
531 |
525 |
526 |
-1.13% |
42,800 |
2024/4/15 |
531 |
534 |
531 |
532 |
-0.75% |
17,900 |
2024/4/12 |
537 |
540 |
535 |
536 |
+0.00% |
31,400 |
2024/4/11 |
532 |
537 |
531 |
536 |
+0.00% |
19,900 |
2024/4/10 |
535 |
538 |
534 |
536 |
-0.19% |
14,800 |
2024/4/9 |
535 |
539 |
533 |
537 |
+0.37% |
21,900 |
2024/4/8 |
532 |
535 |
530 |
535 |
+0.75% |
28,700 |
2024/4/5 |
527 |
531 |
526 |
531 |
+0.19% |
33,000 |
2024/4/4 |
528 |
531 |
526 |
530 |
+0.38% |
35,000 |
2024/4/3 |
525 |
531 |
525 |
528 |
+0.38% |
45,000 |
2024/4/2 |
534 |
534 |
524 |
526 |
-1.31% |
75,500 |
2024/4/1 |
542 |
544 |
532 |
533 |
-1.30% |
65,500 |
2024/3/29 |
539 |
542 |
535 |
540 |
+1.31% |
81,700 |
2024/3/28 |
545 |
554 |
533 |
533 |
-8.26% |
355,100 |
2024/3/27 |
577 |
583 |
577 |
581 |
+0.17% |
219,900 |
2024/3/26 |
584 |
584 |
576 |
580 |
-0.68% |
82,800 |
2024/3/25 |
582 |
588 |
581 |
584 |
+0.34% |
119,100 |
2024/3/22 |
582 |
583 |
579 |
582 |
+0.17% |
76,300 |
2024/3/21 |
582 |
584 |
580 |
581 |
+0.52% |
130,600 |
2024/3/19 |
575 |
578 |
574 |
578 |
+0.52% |
35,000 |
2024/3/18 |
573 |
579 |
573 |
575 |
+0.70% |
72,100 |
2024/3/15 |
572 |
574 |
570 |
571 |
-0.17% |
39,000 |
|