日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
586 |
586 |
580 |
585 |
-0.34% |
3,100 |
2024/10/3 |
588 |
589 |
581 |
587 |
-0.34% |
2,100 |
2024/10/2 |
589 |
589 |
582 |
589 |
+0.00% |
3,500 |
2024/10/1 |
584 |
589 |
583 |
589 |
+1.03% |
3,600 |
2024/9/30 |
581 |
585 |
580 |
583 |
+0.00% |
4,600 |
2024/9/27 |
588 |
588 |
580 |
583 |
-2.02% |
31,800 |
2024/9/26 |
600 |
602 |
595 |
595 |
-0.67% |
103,900 |
2024/9/25 |
599 |
600 |
596 |
599 |
+0.67% |
16,500 |
2024/9/24 |
595 |
597 |
594 |
595 |
+0.17% |
13,700 |
2024/9/20 |
595 |
595 |
590 |
594 |
-0.17% |
6,900 |
2024/9/19 |
594 |
595 |
591 |
595 |
+0.51% |
4,800 |
2024/9/18 |
591 |
593 |
589 |
592 |
+0.68% |
4,000 |
2024/9/17 |
591 |
591 |
588 |
588 |
-0.51% |
5,200 |
2024/9/13 |
587 |
591 |
586 |
591 |
+1.03% |
9,000 |
2024/9/12 |
585 |
585 |
582 |
585 |
+0.69% |
3,400 |
2024/9/11 |
585 |
585 |
579 |
581 |
-0.34% |
7,400 |
2024/9/10 |
580 |
584 |
579 |
583 |
-0.17% |
5,100 |
2024/9/9 |
581 |
584 |
575 |
584 |
+0.52% |
6,900 |
2024/9/6 |
585 |
585 |
579 |
581 |
+0.35% |
5,000 |
2024/9/5 |
590 |
591 |
575 |
579 |
-1.86% |
31,300 |
2024/9/4 |
588 |
591 |
586 |
590 |
-0.51% |
5,500 |
2024/9/3 |
595 |
595 |
592 |
593 |
+0.17% |
3,800 |
2024/9/2 |
584 |
592 |
583 |
592 |
+1.89% |
7,400 |
2024/8/30 |
588 |
590 |
578 |
581 |
-1.19% |
21,600 |
2024/8/29 |
601 |
602 |
583 |
588 |
-1.67% |
26,500 |
2024/8/28 |
601 |
601 |
588 |
598 |
-0.17% |
8,500 |
2024/8/27 |
599 |
600 |
591 |
599 |
+0.50% |
6,700 |
2024/8/26 |
599 |
599 |
593 |
596 |
+0.00% |
5,900 |
2024/8/23 |
607 |
607 |
593 |
596 |
-1.32% |
10,200 |
2024/8/22 |
604 |
606 |
603 |
604 |
-0.33% |
1,800 |
2024/8/21 |
607 |
609 |
602 |
606 |
+0.00% |
2,500 |
2024/8/20 |
606 |
606 |
600 |
606 |
+0.33% |
2,900 |
2024/8/19 |
602 |
606 |
600 |
604 |
+0.50% |
2,700 |
2024/8/16 |
601 |
602 |
595 |
601 |
+0.00% |
3,900 |
2024/8/15 |
601 |
601 |
597 |
601 |
+1.01% |
3,300 |
2024/8/14 |
597 |
600 |
594 |
595 |
-0.17% |
4,800 |
2024/8/13 |
591 |
596 |
590 |
596 |
+1.53% |
4,400 |
2024/8/9 |
586 |
593 |
585 |
587 |
+0.51% |
4,700 |
2024/8/8 |
583 |
590 |
583 |
584 |
+0.17% |
2,100 |
2024/8/7 |
574 |
589 |
570 |
583 |
+1.57% |
6,000 |
2024/8/6 |
560 |
582 |
560 |
574 |
+4.17% |
9,000 |
2024/8/5 |
564 |
567 |
550 |
551 |
-4.34% |
29,600 |
2024/8/2 |
595 |
595 |
576 |
576 |
-4.16% |
18,200 |
2024/8/1 |
606 |
606 |
598 |
601 |
-0.50% |
6,000 |
2024/7/31 |
593 |
605 |
593 |
604 |
+2.03% |
4,100 |
2024/7/30 |
610 |
612 |
592 |
592 |
-3.27% |
40,100 |
2024/7/29 |
614 |
614 |
605 |
612 |
+0.00% |
8,300 |
2024/7/26 |
615 |
615 |
612 |
612 |
+0.00% |
4,300 |
2024/7/25 |
613 |
617 |
607 |
612 |
-0.16% |
4,800 |
2024/7/24 |
619 |
619 |
606 |
613 |
-0.97% |
12,000 |
2024/7/23 |
607 |
620 |
603 |
619 |
+1.98% |
16,400 |
2024/7/22 |
606 |
607 |
603 |
607 |
+1.00% |
5,800 |
2024/7/19 |
604 |
605 |
601 |
601 |
-0.33% |
3,000 |
2024/7/18 |
604 |
604 |
595 |
603 |
+0.17% |
11,300 |
2024/7/17 |
603 |
603 |
599 |
602 |
+1.18% |
6,500 |
2024/7/16 |
603 |
603 |
594 |
595 |
+0.68% |
14,500 |
2024/7/12 |
591 |
591 |
587 |
591 |
+0.68% |
6,200 |
2024/7/11 |
585 |
590 |
585 |
587 |
+0.69% |
5,200 |
2024/7/10 |
586 |
586 |
581 |
583 |
-0.34% |
7,200 |
2024/7/9 |
596 |
597 |
575 |
585 |
-1.85% |
19,100 |
2024/7/8 |
599 |
600 |
595 |
596 |
+0.34% |
5,700 |
2024/7/5 |
599 |
599 |
594 |
594 |
-0.17% |
4,500 |
2024/7/4 |
592 |
597 |
591 |
595 |
+0.00% |
4,100 |
2024/7/3 |
592 |
600 |
590 |
595 |
+0.17% |
8,700 |
2024/7/2 |
598 |
603 |
590 |
594 |
+0.68% |
18,900 |
2024/7/1 |
585 |
590 |
582 |
590 |
+0.85% |
7,100 |
2024/6/28 |
585 |
588 |
581 |
585 |
+0.00% |
6,000 |
2024/6/27 |
580 |
585 |
578 |
585 |
+1.21% |
8,200 |
2024/6/26 |
582 |
582 |
576 |
578 |
+0.00% |
8,000 |
2024/6/25 |
586 |
586 |
577 |
578 |
+0.00% |
17,600 |
2024/6/24 |
590 |
590 |
572 |
578 |
+0.70% |
16,600 |
2024/6/21 |
575 |
576 |
570 |
574 |
+0.70% |
19,000 |
2024/6/20 |
578 |
578 |
565 |
570 |
-0.70% |
12,800 |
2024/6/19 |
577 |
577 |
570 |
574 |
+0.17% |
6,700 |
2024/6/18 |
574 |
576 |
570 |
573 |
+0.17% |
8,400 |
2024/6/17 |
570 |
572 |
570 |
572 |
+0.35% |
4,600 |
2024/6/14 |
567 |
573 |
566 |
570 |
+0.35% |
26,500 |
2024/6/13 |
586 |
586 |
566 |
568 |
-2.41% |
22,900 |
2024/6/12 |
599 |
599 |
575 |
582 |
-2.51% |
27,800 |
2024/6/11 |
598 |
600 |
597 |
597 |
-0.17% |
6,500 |
2024/6/10 |
600 |
600 |
596 |
598 |
+0.00% |
5,700 |
2024/6/7 |
596 |
604 |
596 |
598 |
-0.50% |
3,600 |
2024/6/6 |
602 |
605 |
598 |
601 |
-0.17% |
3,600 |
2024/6/5 |
602 |
603 |
599 |
602 |
-0.17% |
4,600 |
2024/6/4 |
604 |
605 |
602 |
603 |
-0.17% |
5,800 |
2024/6/3 |
597 |
606 |
597 |
604 |
+1.51% |
10,300 |
2024/5/31 |
580 |
595 |
577 |
595 |
+2.59% |
15,800 |
2024/5/30 |
589 |
589 |
576 |
580 |
-1.53% |
18,300 |
2024/5/29 |
590 |
594 |
589 |
589 |
-0.17% |
4,800 |
2024/5/28 |
595 |
597 |
590 |
590 |
-0.17% |
10,900 |
2024/5/27 |
601 |
601 |
591 |
591 |
-1.17% |
11,900 |
2024/5/24 |
604 |
604 |
598 |
598 |
-0.50% |
4,500 |
2024/5/23 |
613 |
613 |
601 |
601 |
-1.31% |
7,200 |
2024/5/22 |
614 |
614 |
605 |
609 |
+0.16% |
6,000 |
2024/5/21 |
610 |
614 |
608 |
608 |
-0.16% |
4,600 |
2024/5/20 |
605 |
609 |
605 |
609 |
+1.16% |
4,000 |
2024/5/17 |
598 |
606 |
598 |
602 |
+0.67% |
9,100 |
2024/5/16 |
610 |
611 |
593 |
598 |
-1.97% |
14,100 |
2024/5/15 |
612 |
615 |
610 |
610 |
-0.49% |
2,200 |
2024/5/14 |
616 |
616 |
608 |
613 |
+0.00% |
3,600 |
2024/5/13 |
611 |
613 |
608 |
613 |
+0.33% |
4,900 |
2024/5/10 |
619 |
619 |
609 |
611 |
-0.65% |
2,900 |
2024/5/9 |
624 |
624 |
611 |
615 |
-1.44% |
7,700 |
2024/5/8 |
622 |
624 |
622 |
624 |
-0.16% |
2,500 |
2024/5/7 |
625 |
629 |
623 |
625 |
+0.00% |
2,400 |
2024/5/2 |
619 |
625 |
618 |
625 |
+1.46% |
6,400 |
2024/5/1 |
605 |
616 |
605 |
616 |
+0.16% |
8,000 |
2024/4/30 |
605 |
621 |
602 |
615 |
+2.50% |
27,800 |
2024/4/26 |
621 |
621 |
600 |
600 |
-3.69% |
43,200 |
2024/4/25 |
632 |
632 |
620 |
623 |
-0.80% |
4,900 |
2024/4/24 |
633 |
636 |
628 |
628 |
-0.79% |
6,000 |
2024/4/23 |
634 |
637 |
628 |
633 |
+0.00% |
6,500 |
2024/4/22 |
618 |
634 |
612 |
633 |
+3.77% |
9,000 |
2024/4/19 |
615 |
619 |
610 |
610 |
-0.81% |
3,700 |
2024/4/18 |
613 |
619 |
608 |
615 |
+0.16% |
5,500 |
2024/4/17 |
614 |
617 |
613 |
614 |
+0.00% |
3,300 |
2024/4/16 |
620 |
622 |
614 |
614 |
-0.97% |
7,100 |
2024/4/15 |
626 |
626 |
620 |
620 |
-1.27% |
7,300 |
2024/4/12 |
631 |
637 |
628 |
628 |
-0.48% |
6,200 |
2024/4/11 |
630 |
638 |
628 |
631 |
+0.64% |
7,400 |
2024/4/10 |
628 |
635 |
622 |
627 |
-0.79% |
11,800 |
2024/4/9 |
644 |
646 |
632 |
632 |
-1.86% |
5,800 |
2024/4/8 |
646 |
656 |
631 |
644 |
-0.77% |
18,500 |
|