日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/7 |
577 |
594 |
577 |
594 |
+3.12% |
5,500 |
2024/11/6 |
585 |
588 |
576 |
576 |
+0.17% |
1,700 |
2024/11/5 |
583 |
583 |
574 |
575 |
-1.37% |
3,700 |
2024/11/1 |
592 |
592 |
576 |
583 |
-3.16% |
8,200 |
2024/10/31 |
605 |
605 |
585 |
602 |
+0.50% |
12,800 |
2024/10/30 |
601 |
604 |
590 |
599 |
-0.50% |
5,100 |
2024/10/29 |
566 |
613 |
566 |
602 |
+6.36% |
11,300 |
2024/10/28 |
559 |
566 |
558 |
566 |
+0.53% |
3,000 |
2024/10/25 |
573 |
573 |
555 |
563 |
-1.75% |
5,000 |
2024/10/24 |
559 |
580 |
558 |
573 |
+1.06% |
4,100 |
2024/10/23 |
562 |
567 |
550 |
567 |
+0.89% |
18,600 |
2024/10/22 |
575 |
575 |
561 |
562 |
-2.43% |
10,400 |
2024/10/21 |
583 |
583 |
575 |
576 |
-1.54% |
5,800 |
2024/10/18 |
582 |
585 |
582 |
585 |
+0.00% |
4,900 |
2024/10/17 |
586 |
587 |
585 |
585 |
-0.34% |
3,200 |
2024/10/16 |
591 |
591 |
587 |
587 |
-0.68% |
2,700 |
2024/10/15 |
592 |
594 |
589 |
591 |
+0.00% |
1,900 |
2024/10/11 |
598 |
598 |
591 |
591 |
+0.00% |
3,200 |
2024/10/10 |
596 |
597 |
590 |
591 |
-0.67% |
8,000 |
2024/10/9 |
590 |
604 |
590 |
595 |
+0.51% |
10,700 |
2024/10/8 |
594 |
594 |
591 |
592 |
-1.00% |
5,500 |
2024/10/7 |
601 |
602 |
597 |
598 |
+0.34% |
5,900 |
2024/10/4 |
595 |
607 |
595 |
596 |
+0.68% |
11,400 |
2024/10/3 |
602 |
602 |
591 |
592 |
-0.34% |
7,100 |
2024/10/2 |
612 |
619 |
594 |
594 |
-2.94% |
14,500 |
2024/10/1 |
613 |
619 |
611 |
612 |
-0.16% |
11,100 |
2024/9/30 |
622 |
627 |
608 |
613 |
-4.52% |
21,600 |
2024/9/27 |
643 |
651 |
640 |
642 |
+0.94% |
17,000 |
2024/9/26 |
633 |
645 |
628 |
636 |
+1.60% |
38,600 |
2024/9/25 |
585 |
640 |
584 |
626 |
+7.38% |
51,100 |
2024/9/24 |
570 |
590 |
570 |
583 |
+3.00% |
15,000 |
2024/9/20 |
551 |
569 |
550 |
566 |
+3.47% |
21,700 |
2024/9/19 |
543 |
550 |
543 |
547 |
+0.92% |
6,700 |
2024/9/18 |
556 |
562 |
541 |
542 |
-2.87% |
33,300 |
2024/9/17 |
555 |
564 |
552 |
558 |
+0.54% |
9,500 |
2024/9/13 |
553 |
566 |
550 |
555 |
+0.36% |
18,000 |
2024/9/12 |
557 |
562 |
552 |
553 |
-0.72% |
12,300 |
2024/9/11 |
568 |
568 |
553 |
557 |
-2.79% |
25,000 |
2024/9/10 |
575 |
575 |
568 |
573 |
-0.35% |
7,400 |
2024/9/9 |
572 |
577 |
571 |
575 |
-1.20% |
9,200 |
2024/9/6 |
590 |
594 |
582 |
582 |
-1.69% |
13,000 |
2024/9/5 |
592 |
600 |
591 |
592 |
-1.00% |
11,100 |
2024/9/4 |
620 |
620 |
596 |
598 |
-4.01% |
22,300 |
2024/9/3 |
628 |
632 |
622 |
623 |
-0.80% |
8,300 |
2024/9/2 |
640 |
640 |
623 |
628 |
-1.88% |
8,200 |
2024/8/30 |
644 |
644 |
639 |
640 |
+0.00% |
7,500 |
2024/8/29 |
643 |
648 |
640 |
640 |
-1.99% |
5,400 |
2024/8/28 |
655 |
657 |
650 |
653 |
-0.15% |
4,000 |
2024/8/27 |
666 |
668 |
654 |
654 |
-1.06% |
2,100 |
2024/8/26 |
668 |
668 |
659 |
661 |
-0.45% |
4,600 |
2024/8/23 |
668 |
668 |
658 |
664 |
+0.91% |
2,700 |
2024/8/22 |
653 |
669 |
653 |
658 |
+0.77% |
8,200 |
2024/8/21 |
647 |
653 |
646 |
653 |
+1.24% |
1,300 |
2024/8/20 |
644 |
650 |
640 |
645 |
+0.31% |
7,200 |
2024/8/19 |
660 |
666 |
642 |
643 |
-1.08% |
12,900 |
2024/8/16 |
668 |
669 |
645 |
650 |
-0.46% |
18,300 |
2024/8/15 |
656 |
656 |
647 |
653 |
-0.46% |
3,200 |
2024/8/14 |
635 |
656 |
628 |
656 |
+4.13% |
13,600 |
2024/8/13 |
610 |
635 |
610 |
630 |
+4.65% |
9,000 |
2024/8/9 |
599 |
611 |
595 |
602 |
+2.21% |
9,700 |
2024/8/8 |
561 |
595 |
561 |
589 |
+3.15% |
8,300 |
2024/8/7 |
547 |
592 |
547 |
571 |
-1.04% |
21,800 |
2024/8/6 |
551 |
584 |
551 |
577 |
+3.41% |
39,900 |
2024/8/5 |
605 |
605 |
558 |
558 |
-15.20% |
91,000 |
2024/8/2 |
695 |
695 |
658 |
658 |
-6.00% |
71,300 |
2024/8/1 |
724 |
724 |
696 |
700 |
-2.91% |
20,200 |
2024/7/31 |
720 |
721 |
714 |
721 |
+0.14% |
3,800 |
2024/7/30 |
722 |
723 |
716 |
720 |
+0.42% |
4,300 |
2024/7/29 |
721 |
722 |
713 |
717 |
+0.84% |
5,300 |
2024/7/26 |
714 |
720 |
709 |
711 |
-0.42% |
9,100 |
2024/7/25 |
711 |
726 |
711 |
714 |
-0.83% |
16,800 |
2024/7/24 |
720 |
724 |
714 |
720 |
-0.14% |
4,400 |
2024/7/23 |
718 |
733 |
715 |
721 |
-0.28% |
14,700 |
2024/7/22 |
745 |
749 |
723 |
723 |
-3.08% |
15,600 |
2024/7/19 |
760 |
760 |
743 |
746 |
-2.36% |
9,600 |
2024/7/18 |
765 |
765 |
751 |
764 |
-1.29% |
17,600 |
2024/7/17 |
767 |
783 |
766 |
774 |
+1.18% |
16,400 |
2024/7/16 |
763 |
771 |
757 |
765 |
+0.92% |
3,800 |
2024/7/12 |
744 |
769 |
744 |
758 |
+1.88% |
12,200 |
2024/7/11 |
762 |
770 |
742 |
744 |
-2.36% |
27,100 |
2024/7/10 |
771 |
773 |
762 |
762 |
-1.17% |
17,700 |
2024/7/9 |
777 |
777 |
771 |
771 |
-0.77% |
7,000 |
2024/7/8 |
789 |
789 |
775 |
777 |
-1.65% |
8,500 |
2024/7/5 |
791 |
800 |
783 |
790 |
-0.13% |
11,200 |
2024/7/4 |
797 |
799 |
791 |
791 |
-0.75% |
8,200 |
2024/7/3 |
796 |
801 |
796 |
797 |
-0.13% |
4,600 |
2024/7/2 |
801 |
803 |
793 |
798 |
-0.62% |
6,000 |
2024/7/1 |
808 |
808 |
797 |
803 |
-0.62% |
7,600 |
2024/6/28 |
825 |
827 |
802 |
808 |
-0.98% |
14,800 |
2024/6/27 |
807 |
822 |
807 |
816 |
+0.37% |
12,800 |
2024/6/26 |
802 |
817 |
799 |
813 |
+1.37% |
14,800 |
2024/6/25 |
805 |
815 |
793 |
802 |
+0.38% |
11,200 |
2024/6/24 |
799 |
802 |
788 |
799 |
+1.01% |
7,100 |
2024/6/21 |
779 |
803 |
779 |
791 |
-0.13% |
14,400 |
2024/6/20 |
773 |
792 |
773 |
792 |
+1.41% |
7,600 |
2024/6/19 |
780 |
785 |
773 |
781 |
+0.00% |
12,200 |
2024/6/18 |
788 |
788 |
778 |
781 |
-0.51% |
9,100 |
2024/6/17 |
792 |
792 |
772 |
785 |
-0.88% |
9,700 |
2024/6/14 |
779 |
792 |
772 |
792 |
+1.02% |
15,700 |
2024/6/13 |
791 |
791 |
777 |
784 |
-1.26% |
21,700 |
2024/6/12 |
790 |
802 |
777 |
794 |
+0.00% |
21,600 |
2024/6/11 |
800 |
807 |
794 |
794 |
-0.38% |
13,700 |
2024/6/10 |
792 |
800 |
780 |
797 |
+2.57% |
23,400 |
2024/6/7 |
763 |
783 |
762 |
777 |
+1.44% |
43,500 |
2024/6/6 |
795 |
795 |
764 |
766 |
-2.79% |
24,200 |
2024/6/5 |
810 |
810 |
785 |
788 |
-2.23% |
21,400 |
2024/6/4 |
794 |
815 |
792 |
806 |
+1.00% |
27,500 |
2024/6/3 |
811 |
818 |
796 |
798 |
-0.99% |
30,500 |
2024/5/31 |
801 |
817 |
801 |
806 |
-0.25% |
16,100 |
2024/5/30 |
799 |
822 |
797 |
808 |
-0.49% |
29,100 |
2024/5/29 |
843 |
843 |
812 |
812 |
-3.68% |
37,000 |
2024/5/28 |
849 |
860 |
839 |
843 |
-0.71% |
14,400 |
2024/5/27 |
860 |
867 |
835 |
849 |
-0.12% |
42,500 |
2024/5/24 |
863 |
874 |
847 |
850 |
-2.97% |
38,800 |
2024/5/23 |
889 |
898 |
866 |
876 |
-0.79% |
41,100 |
2024/5/22 |
905 |
919 |
883 |
883 |
-2.21% |
33,000 |
2024/5/21 |
916 |
935 |
903 |
903 |
+0.22% |
50,300 |
2024/5/20 |
865 |
923 |
865 |
901 |
+4.77% |
56,000 |
2024/5/17 |
848 |
865 |
834 |
860 |
+0.47% |
39,800 |
2024/5/16 |
856 |
877 |
842 |
856 |
+0.00% |
39,100 |
2024/5/15 |
856 |
873 |
854 |
856 |
+0.00% |
58,400 |
2024/5/14 |
877 |
897 |
842 |
856 |
-16.32% |
299,800 |
2024/5/13 |
1,000 |
1,031 |
988 |
1,023 |
+2.51% |
88,600 |
|