日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
532 |
538 |
527 |
537 |
+3.47% |
134,100 |
2024/9/19 |
524 |
528 |
518 |
519 |
-1.52% |
253,800 |
2024/9/18 |
527 |
529 |
519 |
527 |
+0.76% |
62,300 |
2024/9/17 |
527 |
535 |
517 |
523 |
+0.77% |
100,500 |
2024/9/13 |
525 |
527 |
518 |
519 |
-1.52% |
95,400 |
2024/9/12 |
527 |
544 |
524 |
527 |
-0.38% |
78,900 |
2024/9/11 |
523 |
544 |
520 |
529 |
+0.19% |
161,800 |
2024/9/10 |
531 |
536 |
521 |
528 |
-0.38% |
89,100 |
2024/9/9 |
531 |
536 |
524 |
530 |
-1.12% |
88,300 |
2024/9/6 |
560 |
563 |
536 |
536 |
-3.94% |
117,100 |
2024/9/5 |
549 |
569 |
547 |
558 |
+1.27% |
107,900 |
2024/9/4 |
555 |
565 |
546 |
551 |
-3.84% |
115,800 |
2024/9/3 |
561 |
578 |
561 |
573 |
+1.96% |
41,700 |
2024/9/2 |
574 |
576 |
559 |
562 |
-1.06% |
47,400 |
2024/8/30 |
569 |
572 |
566 |
568 |
+0.53% |
36,300 |
2024/8/29 |
570 |
574 |
563 |
565 |
-1.40% |
24,800 |
2024/8/28 |
573 |
573 |
565 |
573 |
-0.52% |
33,900 |
2024/8/27 |
568 |
576 |
567 |
576 |
+1.41% |
29,100 |
2024/8/26 |
567 |
578 |
565 |
568 |
+0.00% |
39,100 |
2024/8/23 |
575 |
578 |
568 |
568 |
-1.05% |
36,200 |
2024/8/22 |
574 |
577 |
571 |
574 |
+0.88% |
32,600 |
2024/8/21 |
558 |
579 |
555 |
569 |
+1.97% |
72,700 |
2024/8/20 |
560 |
563 |
552 |
558 |
+1.27% |
49,300 |
2024/8/19 |
560 |
573 |
550 |
551 |
-2.13% |
80,000 |
2024/8/16 |
541 |
563 |
540 |
563 |
+4.45% |
104,400 |
2024/8/15 |
542 |
544 |
533 |
539 |
-1.10% |
91,400 |
2024/8/14 |
547 |
549 |
536 |
545 |
+0.00% |
107,100 |
2024/8/13 |
542 |
552 |
528 |
545 |
-4.22% |
149,200 |
2024/8/9 |
568 |
584 |
559 |
569 |
+1.97% |
119,500 |
2024/8/8 |
556 |
569 |
554 |
558 |
+0.00% |
54,500 |
2024/8/7 |
537 |
577 |
533 |
558 |
+2.01% |
91,100 |
2024/8/6 |
559 |
569 |
538 |
547 |
+1.48% |
117,900 |
2024/8/5 |
560 |
569 |
522 |
539 |
-7.07% |
185,100 |
2024/8/2 |
606 |
608 |
580 |
580 |
-6.60% |
151,600 |
2024/8/1 |
642 |
642 |
616 |
621 |
-3.72% |
101,000 |
2024/7/31 |
630 |
645 |
628 |
645 |
+2.54% |
107,300 |
2024/7/30 |
651 |
651 |
629 |
629 |
-3.38% |
99,600 |
2024/7/29 |
628 |
652 |
628 |
651 |
+4.49% |
86,600 |
2024/7/26 |
626 |
631 |
623 |
623 |
-0.48% |
42,300 |
2024/7/25 |
634 |
634 |
623 |
626 |
-2.19% |
102,700 |
2024/7/24 |
652 |
654 |
635 |
640 |
-1.84% |
88,000 |
2024/7/23 |
660 |
668 |
646 |
652 |
-0.76% |
129,100 |
2024/7/22 |
654 |
665 |
648 |
657 |
+0.00% |
248,600 |
2024/7/19 |
640 |
658 |
632 |
657 |
+2.66% |
172,600 |
2024/7/18 |
627 |
640 |
626 |
640 |
+1.91% |
149,000 |
2024/7/17 |
627 |
635 |
624 |
628 |
+0.32% |
156,800 |
2024/7/16 |
628 |
629 |
621 |
626 |
+0.16% |
123,100 |
2024/7/12 |
604 |
632 |
604 |
625 |
+2.46% |
535,200 |
2024/7/11 |
594 |
615 |
588 |
610 |
+3.92% |
645,000 |
2024/7/10 |
596 |
596 |
583 |
587 |
-1.01% |
131,300 |
2024/7/9 |
586 |
596 |
586 |
593 |
+1.37% |
78,200 |
2024/7/8 |
592 |
593 |
585 |
585 |
-1.18% |
80,100 |
2024/7/5 |
597 |
599 |
592 |
592 |
-1.17% |
61,500 |
2024/7/4 |
603 |
604 |
596 |
599 |
-0.83% |
63,700 |
2024/7/3 |
610 |
610 |
601 |
604 |
-1.15% |
66,900 |
2024/7/2 |
607 |
612 |
605 |
611 |
+0.49% |
50,600 |
2024/7/1 |
618 |
620 |
608 |
608 |
-0.16% |
99,700 |
2024/6/28 |
611 |
612 |
604 |
609 |
-1.77% |
101,700 |
2024/6/27 |
622 |
624 |
615 |
620 |
-0.96% |
86,700 |
2024/6/26 |
624 |
629 |
622 |
626 |
+0.81% |
77,900 |
2024/6/25 |
624 |
628 |
621 |
621 |
+0.16% |
65,000 |
2024/6/24 |
625 |
633 |
618 |
620 |
-1.27% |
64,600 |
2024/6/21 |
643 |
648 |
624 |
628 |
-2.33% |
197,400 |
2024/6/20 |
651 |
658 |
638 |
643 |
-0.46% |
157,100 |
2024/6/19 |
645 |
651 |
645 |
646 |
+0.78% |
75,900 |
2024/6/18 |
634 |
650 |
633 |
641 |
+2.23% |
132,300 |
2024/6/17 |
630 |
630 |
619 |
627 |
-0.63% |
65,900 |
2024/6/14 |
610 |
632 |
609 |
631 |
+3.44% |
130,400 |
2024/6/13 |
617 |
619 |
608 |
610 |
-1.13% |
40,400 |
2024/6/12 |
623 |
627 |
617 |
617 |
-1.12% |
48,700 |
2024/6/11 |
630 |
630 |
623 |
624 |
-0.79% |
45,500 |
2024/6/10 |
620 |
636 |
620 |
629 |
+2.11% |
87,500 |
2024/6/7 |
628 |
628 |
614 |
616 |
-0.96% |
28,900 |
2024/6/6 |
646 |
646 |
622 |
622 |
-2.81% |
100,100 |
2024/6/5 |
634 |
648 |
634 |
640 |
+0.16% |
120,500 |
2024/6/4 |
636 |
640 |
633 |
639 |
+0.31% |
89,500 |
2024/6/3 |
631 |
638 |
629 |
637 |
+1.43% |
87,300 |
2024/5/31 |
632 |
637 |
619 |
628 |
-0.63% |
1,244,000 |
2024/5/30 |
626 |
632 |
624 |
632 |
+0.96% |
98,900 |
2024/5/29 |
614 |
627 |
612 |
626 |
+0.97% |
98,900 |
2024/5/28 |
630 |
631 |
616 |
620 |
-2.21% |
131,500 |
2024/5/27 |
620 |
634 |
617 |
634 |
+2.26% |
157,300 |
2024/5/24 |
612 |
625 |
610 |
620 |
+1.14% |
164,800 |
2024/5/23 |
610 |
614 |
596 |
613 |
+0.99% |
91,500 |
2024/5/22 |
595 |
610 |
592 |
607 |
+2.02% |
159,900 |
2024/5/21 |
605 |
607 |
592 |
595 |
-1.65% |
111,200 |
2024/5/20 |
614 |
614 |
604 |
605 |
-1.47% |
108,900 |
2024/5/17 |
610 |
616 |
606 |
614 |
+0.00% |
86,200 |
2024/5/16 |
616 |
625 |
607 |
614 |
+0.00% |
123,000 |
2024/5/15 |
643 |
643 |
599 |
614 |
-4.81% |
393,300 |
2024/5/14 |
651 |
661 |
643 |
645 |
+0.00% |
99,200 |
2024/5/13 |
643 |
650 |
643 |
645 |
+0.16% |
68,200 |
2024/5/10 |
644 |
651 |
640 |
644 |
+0.62% |
58,800 |
2024/5/9 |
645 |
648 |
639 |
640 |
-0.16% |
47,000 |
2024/5/8 |
643 |
652 |
641 |
641 |
-0.31% |
46,600 |
2024/5/7 |
647 |
647 |
638 |
643 |
+0.31% |
55,200 |
2024/5/2 |
660 |
660 |
641 |
641 |
-1.99% |
37,600 |
2024/5/1 |
659 |
659 |
649 |
654 |
-1.21% |
29,100 |
2024/4/30 |
660 |
665 |
658 |
662 |
+0.30% |
62,600 |
2024/4/26 |
653 |
660 |
641 |
660 |
+0.61% |
57,500 |
2024/4/25 |
655 |
660 |
654 |
656 |
+0.92% |
56,200 |
2024/4/24 |
652 |
654 |
646 |
650 |
+0.78% |
55,900 |
2024/4/23 |
641 |
649 |
635 |
645 |
+3.37% |
65,700 |
2024/4/22 |
637 |
642 |
624 |
624 |
-1.11% |
74,000 |
2024/4/19 |
663 |
665 |
624 |
631 |
-5.40% |
165,300 |
2024/4/18 |
676 |
680 |
664 |
667 |
-0.45% |
81,000 |
2024/4/17 |
671 |
678 |
666 |
670 |
+0.00% |
62,700 |
2024/4/16 |
668 |
674 |
661 |
670 |
+0.15% |
85,600 |
2024/4/15 |
671 |
677 |
669 |
669 |
-0.59% |
61,400 |
2024/4/12 |
680 |
682 |
673 |
673 |
-0.44% |
100,900 |
2024/4/11 |
680 |
683 |
673 |
676 |
-0.73% |
67,300 |
2024/4/10 |
694 |
694 |
681 |
681 |
-1.45% |
52,900 |
2024/4/9 |
693 |
693 |
683 |
691 |
-0.14% |
47,300 |
2024/4/8 |
691 |
696 |
687 |
692 |
+0.73% |
44,300 |
2024/4/5 |
685 |
687 |
677 |
687 |
-0.87% |
70,500 |
2024/4/4 |
698 |
700 |
688 |
693 |
-0.43% |
85,100 |
2024/4/3 |
690 |
698 |
686 |
696 |
+0.29% |
72,000 |
2024/4/2 |
691 |
699 |
688 |
694 |
+0.43% |
90,700 |
2024/4/1 |
707 |
707 |
691 |
691 |
-2.54% |
72,500 |
2024/3/29 |
711 |
713 |
704 |
709 |
-0.14% |
58,100 |
2024/3/28 |
721 |
723 |
708 |
710 |
-1.80% |
59,700 |
2024/3/27 |
722 |
735 |
722 |
723 |
+1.40% |
126,000 |
2024/3/26 |
715 |
720 |
699 |
713 |
-0.97% |
101,100 |
|