日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
543 |
554 |
543 |
546 |
+2.25% |
496,700 |
2024/9/18 |
536 |
537 |
527 |
534 |
+1.52% |
376,800 |
2024/9/17 |
539 |
542 |
518 |
526 |
-1.68% |
652,200 |
2024/9/13 |
539 |
540 |
532 |
535 |
+0.00% |
924,900 |
2024/9/12 |
542 |
548 |
534 |
535 |
+0.38% |
627,100 |
2024/9/11 |
547 |
554 |
531 |
533 |
-3.96% |
720,900 |
2024/9/10 |
544 |
558 |
544 |
555 |
+2.21% |
698,400 |
2024/9/9 |
541 |
545 |
526 |
543 |
-3.21% |
763,200 |
2024/9/6 |
571 |
573 |
559 |
561 |
-1.06% |
420,300 |
2024/9/5 |
556 |
577 |
556 |
567 |
-0.87% |
391,300 |
2024/9/4 |
589 |
590 |
572 |
572 |
-5.30% |
552,500 |
2024/9/3 |
604 |
614 |
603 |
604 |
+0.50% |
328,700 |
2024/9/2 |
593 |
603 |
588 |
601 |
+2.39% |
648,400 |
2024/8/30 |
586 |
594 |
580 |
587 |
+0.51% |
602,700 |
2024/8/29 |
584 |
588 |
581 |
584 |
+0.69% |
420,500 |
2024/8/28 |
581 |
583 |
577 |
580 |
-0.51% |
282,200 |
2024/8/27 |
581 |
588 |
579 |
583 |
+0.34% |
292,500 |
2024/8/26 |
594 |
595 |
578 |
581 |
-1.69% |
355,600 |
2024/8/23 |
586 |
591 |
584 |
591 |
+1.03% |
317,600 |
2024/8/22 |
594 |
595 |
583 |
585 |
-2.01% |
357,000 |
2024/8/21 |
588 |
600 |
585 |
597 |
-0.17% |
401,700 |
2024/8/20 |
610 |
610 |
596 |
598 |
-0.66% |
387,300 |
2024/8/19 |
618 |
619 |
601 |
602 |
-2.90% |
499,800 |
2024/8/16 |
617 |
628 |
612 |
620 |
+3.85% |
642,500 |
2024/8/15 |
591 |
602 |
588 |
597 |
+1.70% |
521,100 |
2024/8/14 |
573 |
601 |
573 |
587 |
+1.91% |
514,800 |
2024/8/13 |
559 |
576 |
554 |
576 |
+3.23% |
607,200 |
2024/8/9 |
559 |
563 |
546 |
558 |
+3.53% |
997,700 |
2024/8/8 |
551 |
561 |
535 |
539 |
-5.60% |
881,600 |
2024/8/7 |
540 |
589 |
530 |
571 |
+3.82% |
1,147,600 |
2024/8/6 |
527 |
563 |
522 |
550 |
+9.56% |
1,797,400 |
2024/8/5 |
552 |
554 |
502 |
502 |
-16.61% |
1,220,300 |
2024/8/2 |
645 |
646 |
602 |
602 |
-12.12% |
1,132,600 |
2024/8/1 |
680 |
689 |
670 |
685 |
+0.88% |
860,800 |
2024/7/31 |
648 |
679 |
643 |
679 |
+4.95% |
695,000 |
2024/7/30 |
653 |
655 |
643 |
647 |
-1.67% |
433,700 |
2024/7/29 |
641 |
660 |
639 |
658 |
+3.62% |
518,900 |
2024/7/26 |
638 |
645 |
633 |
635 |
-0.63% |
339,100 |
2024/7/25 |
653 |
654 |
639 |
639 |
-3.03% |
632,800 |
2024/7/24 |
666 |
670 |
659 |
659 |
-1.64% |
292,900 |
2024/7/23 |
661 |
670 |
659 |
670 |
+1.82% |
310,400 |
2024/7/22 |
666 |
668 |
658 |
658 |
-1.20% |
241,200 |
2024/7/19 |
675 |
678 |
657 |
666 |
-1.48% |
351,000 |
2024/7/18 |
674 |
681 |
667 |
676 |
-0.15% |
434,400 |
2024/7/17 |
677 |
681 |
672 |
677 |
+0.74% |
367,600 |
2024/7/16 |
668 |
675 |
667 |
672 |
+1.05% |
295,100 |
2024/7/12 |
665 |
671 |
661 |
665 |
-0.60% |
432,400 |
2024/7/11 |
669 |
672 |
664 |
669 |
+0.75% |
357,200 |
2024/7/10 |
660 |
666 |
658 |
664 |
+0.45% |
487,100 |
2024/7/9 |
665 |
667 |
654 |
661 |
-0.30% |
584,600 |
2024/7/8 |
670 |
671 |
659 |
663 |
-1.19% |
444,200 |
2024/7/5 |
688 |
688 |
671 |
671 |
-2.47% |
403,500 |
2024/7/4 |
690 |
690 |
683 |
688 |
+0.00% |
321,000 |
2024/7/3 |
698 |
699 |
688 |
688 |
-1.85% |
397,800 |
2024/7/2 |
697 |
706 |
694 |
701 |
+0.29% |
534,400 |
2024/7/1 |
698 |
702 |
690 |
699 |
+1.01% |
428,900 |
2024/6/28 |
688 |
698 |
687 |
692 |
+1.17% |
368,400 |
2024/6/27 |
687 |
693 |
682 |
684 |
-0.58% |
280,900 |
2024/6/26 |
679 |
695 |
679 |
688 |
+1.47% |
420,400 |
2024/6/25 |
673 |
686 |
670 |
678 |
+1.80% |
426,400 |
2024/6/24 |
668 |
676 |
659 |
666 |
+0.45% |
444,900 |
2024/6/21 |
678 |
681 |
663 |
663 |
-1.04% |
668,800 |
2024/6/20 |
670 |
675 |
665 |
670 |
+0.90% |
423,500 |
2024/6/19 |
664 |
670 |
662 |
664 |
-0.15% |
291,700 |
2024/6/18 |
662 |
670 |
658 |
665 |
+1.37% |
358,900 |
2024/6/17 |
670 |
674 |
652 |
656 |
-2.09% |
449,200 |
2024/6/14 |
664 |
680 |
663 |
670 |
-0.30% |
832,400 |
2024/6/13 |
683 |
686 |
667 |
672 |
-1.90% |
386,400 |
2024/6/12 |
677 |
686 |
674 |
685 |
+0.59% |
299,200 |
2024/6/11 |
681 |
690 |
679 |
681 |
+0.59% |
320,000 |
2024/6/10 |
672 |
680 |
669 |
677 |
+1.96% |
483,200 |
2024/6/7 |
661 |
675 |
661 |
664 |
+0.15% |
397,700 |
2024/6/6 |
666 |
670 |
656 |
663 |
-0.30% |
585,000 |
2024/6/5 |
678 |
679 |
660 |
665 |
-3.20% |
650,700 |
2024/6/4 |
712 |
716 |
685 |
687 |
-4.18% |
860,100 |
2024/6/3 |
714 |
725 |
708 |
717 |
+1.99% |
782,800 |
2024/5/31 |
679 |
703 |
678 |
703 |
+4.30% |
1,270,100 |
2024/5/30 |
663 |
678 |
660 |
674 |
+0.90% |
942,600 |
2024/5/29 |
671 |
676 |
666 |
668 |
-0.15% |
510,900 |
2024/5/28 |
660 |
670 |
658 |
669 |
+1.36% |
650,000 |
2024/5/27 |
646 |
660 |
646 |
660 |
+2.33% |
628,800 |
2024/5/24 |
638 |
645 |
633 |
645 |
+0.31% |
570,400 |
2024/5/23 |
647 |
647 |
637 |
643 |
-0.62% |
550,900 |
2024/5/22 |
649 |
655 |
643 |
647 |
-0.46% |
595,600 |
2024/5/21 |
644 |
663 |
643 |
650 |
+1.09% |
1,101,800 |
2024/5/20 |
626 |
649 |
626 |
643 |
+3.04% |
865,100 |
2024/5/17 |
617 |
624 |
610 |
624 |
+1.46% |
418,100 |
2024/5/16 |
618 |
620 |
610 |
615 |
-0.65% |
724,700 |
2024/5/15 |
620 |
621 |
606 |
619 |
+0.65% |
660,500 |
2024/5/14 |
613 |
616 |
604 |
615 |
-0.16% |
711,900 |
2024/5/13 |
625 |
626 |
607 |
616 |
-5.23% |
1,320,000 |
2024/5/10 |
649 |
655 |
646 |
650 |
+0.15% |
649,200 |
2024/5/9 |
640 |
650 |
639 |
649 |
+1.72% |
538,000 |
2024/5/8 |
633 |
641 |
628 |
638 |
+0.79% |
512,500 |
2024/5/7 |
645 |
645 |
631 |
633 |
-2.01% |
397,100 |
2024/5/2 |
641 |
651 |
641 |
646 |
+0.78% |
639,800 |
2024/5/1 |
644 |
645 |
632 |
641 |
-1.38% |
849,900 |
2024/4/30 |
647 |
650 |
641 |
650 |
+0.46% |
892,100 |
2024/4/26 |
638 |
653 |
633 |
647 |
+1.09% |
726,800 |
2024/4/25 |
649 |
652 |
639 |
640 |
-2.29% |
665,900 |
2024/4/24 |
651 |
663 |
647 |
655 |
+0.92% |
798,400 |
2024/4/23 |
648 |
654 |
643 |
649 |
+1.09% |
567,300 |
2024/4/22 |
639 |
644 |
629 |
642 |
+1.90% |
783,900 |
2024/4/19 |
619 |
639 |
615 |
630 |
+2.11% |
1,233,400 |
2024/4/18 |
601 |
620 |
601 |
617 |
+2.49% |
683,300 |
2024/4/17 |
613 |
613 |
598 |
602 |
-1.31% |
602,400 |
2024/4/16 |
628 |
637 |
610 |
610 |
-3.17% |
965,900 |
2024/4/15 |
624 |
630 |
615 |
630 |
-0.32% |
490,300 |
2024/4/12 |
617 |
632 |
614 |
632 |
+2.60% |
858,900 |
2024/4/11 |
602 |
617 |
600 |
616 |
+1.15% |
1,034,000 |
2024/4/10 |
608 |
613 |
605 |
609 |
-0.98% |
838,800 |
2024/4/9 |
620 |
622 |
612 |
615 |
-0.81% |
683,200 |
2024/4/8 |
623 |
630 |
614 |
620 |
-0.32% |
800,300 |
2024/4/5 |
620 |
624 |
610 |
622 |
-0.96% |
546,100 |
2024/4/4 |
629 |
633 |
626 |
628 |
+0.32% |
423,200 |
2024/4/3 |
614 |
636 |
610 |
626 |
+1.29% |
651,800 |
2024/4/2 |
639 |
642 |
617 |
618 |
-2.98% |
672,000 |
2024/4/1 |
649 |
651 |
633 |
637 |
-1.85% |
630,100 |
2024/3/29 |
645 |
650 |
639 |
649 |
+1.56% |
520,800 |
2024/3/28 |
662 |
662 |
638 |
639 |
-4.34% |
831,100 |
2024/3/27 |
659 |
677 |
659 |
668 |
+1.37% |
1,538,800 |
2024/3/26 |
667 |
670 |
658 |
659 |
-0.30% |
781,100 |
2024/3/25 |
669 |
669 |
656 |
661 |
-1.49% |
1,083,000 |
|