日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
558 |
558 |
547 |
547 |
-1.97% |
5,700 |
2024/7/25 |
556 |
563 |
549 |
558 |
-0.18% |
19,700 |
2024/7/24 |
561 |
563 |
557 |
559 |
-0.36% |
9,300 |
2024/7/23 |
557 |
561 |
550 |
561 |
+0.72% |
8,700 |
2024/7/22 |
557 |
560 |
542 |
557 |
+1.64% |
14,500 |
2024/7/19 |
557 |
557 |
545 |
548 |
-1.08% |
4,300 |
2024/7/18 |
557 |
557 |
554 |
554 |
+0.54% |
600 |
2024/7/17 |
559 |
563 |
551 |
551 |
-2.13% |
6,700 |
2024/7/16 |
551 |
563 |
550 |
563 |
+2.18% |
3,400 |
2024/7/12 |
540 |
551 |
540 |
551 |
+1.29% |
2,000 |
2024/7/11 |
541 |
549 |
541 |
544 |
+0.18% |
3,100 |
2024/7/10 |
543 |
549 |
543 |
543 |
+0.18% |
1,200 |
2024/7/9 |
542 |
542 |
542 |
542 |
+0.00% |
100 |
2024/7/8 |
541 |
551 |
539 |
542 |
-1.28% |
1,400 |
2024/7/5 |
540 |
550 |
539 |
549 |
-0.18% |
4,100 |
2024/7/4 |
548 |
550 |
548 |
550 |
+0.36% |
2,600 |
2024/7/3 |
551 |
551 |
548 |
548 |
-0.54% |
300 |
2024/7/2 |
552 |
553 |
551 |
551 |
-1.08% |
1,000 |
2024/7/1 |
557 |
557 |
557 |
557 |
+0.36% |
100 |
2024/6/28 |
563 |
568 |
555 |
555 |
-1.94% |
1,100 |
2024/6/27 |
569 |
575 |
566 |
566 |
-1.22% |
2,500 |
2024/6/26 |
578 |
578 |
569 |
573 |
-0.35% |
4,500 |
2024/6/25 |
567 |
575 |
565 |
575 |
+2.68% |
11,700 |
2024/6/24 |
561 |
562 |
551 |
560 |
+1.45% |
4,300 |
2024/6/21 |
551 |
562 |
551 |
552 |
+0.18% |
800 |
2024/6/20 |
538 |
551 |
538 |
551 |
+2.80% |
1,000 |
2024/6/19 |
537 |
539 |
531 |
536 |
-0.92% |
2,700 |
2024/6/18 |
550 |
551 |
539 |
541 |
-3.22% |
2,900 |
2024/6/17 |
560 |
560 |
554 |
559 |
-0.18% |
2,400 |
2024/6/14 |
545 |
564 |
536 |
560 |
+6.87% |
28,800 |
2024/6/13 |
520 |
525 |
518 |
524 |
+0.19% |
1,000 |
2024/6/12 |
520 |
523 |
515 |
523 |
+0.38% |
3,400 |
2024/6/11 |
522 |
524 |
511 |
521 |
-0.19% |
4,100 |
2024/6/10 |
520 |
525 |
517 |
522 |
+0.00% |
3,000 |
2024/6/7 |
529 |
529 |
522 |
522 |
-0.76% |
2,900 |
2024/6/6 |
535 |
539 |
526 |
526 |
-2.41% |
4,400 |
2024/6/5 |
539 |
545 |
538 |
539 |
+0.00% |
1,100 |
2024/6/4 |
545 |
545 |
539 |
539 |
-1.64% |
500 |
2024/6/3 |
554 |
554 |
546 |
548 |
-1.26% |
900 |
2024/5/31 |
547 |
557 |
547 |
555 |
+1.46% |
2,500 |
2024/5/30 |
544 |
547 |
533 |
547 |
+0.37% |
4,800 |
2024/5/29 |
543 |
549 |
542 |
545 |
+0.37% |
2,800 |
2024/5/28 |
544 |
547 |
543 |
543 |
-1.09% |
1,200 |
2024/5/27 |
549 |
550 |
540 |
549 |
+0.18% |
4,600 |
2024/5/24 |
529 |
548 |
525 |
548 |
+3.79% |
18,900 |
2024/5/23 |
532 |
535 |
526 |
528 |
+0.19% |
5,500 |
2024/5/22 |
530 |
537 |
522 |
527 |
-0.94% |
7,800 |
2024/5/21 |
547 |
552 |
528 |
532 |
-4.32% |
12,000 |
2024/5/20 |
560 |
560 |
551 |
556 |
-0.71% |
6,200 |
2024/5/17 |
565 |
570 |
560 |
560 |
-1.75% |
5,600 |
2024/5/16 |
560 |
574 |
545 |
570 |
+1.06% |
19,900 |
2024/5/15 |
566 |
594 |
562 |
564 |
-8.44% |
24,100 |
2024/5/14 |
616 |
616 |
606 |
616 |
+0.00% |
5,700 |
2024/5/13 |
617 |
618 |
597 |
616 |
+0.82% |
8,700 |
2024/5/10 |
609 |
616 |
608 |
611 |
-0.49% |
1,800 |
2024/5/9 |
615 |
615 |
608 |
614 |
-0.49% |
2,700 |
2024/5/8 |
618 |
618 |
604 |
617 |
-0.16% |
4,700 |
2024/5/7 |
620 |
620 |
605 |
618 |
+0.00% |
5,800 |
2024/5/2 |
612 |
618 |
610 |
618 |
+0.16% |
6,500 |
2024/5/1 |
607 |
619 |
585 |
617 |
+0.49% |
11,600 |
2024/4/30 |
582 |
615 |
581 |
614 |
+4.24% |
14,400 |
2024/4/26 |
590 |
590 |
584 |
589 |
-0.67% |
6,800 |
2024/4/25 |
572 |
595 |
570 |
593 |
+5.52% |
22,800 |
2024/4/24 |
561 |
566 |
554 |
562 |
+1.63% |
5,800 |
2024/4/23 |
562 |
568 |
550 |
553 |
-3.32% |
36,300 |
2024/4/22 |
583 |
586 |
572 |
572 |
-2.22% |
6,400 |
2024/4/19 |
590 |
592 |
578 |
585 |
-1.35% |
6,500 |
2024/4/18 |
597 |
602 |
591 |
593 |
-0.67% |
3,300 |
2024/4/17 |
599 |
604 |
597 |
597 |
-0.67% |
2,300 |
2024/4/16 |
600 |
605 |
598 |
601 |
-0.50% |
3,700 |
2024/4/15 |
602 |
607 |
601 |
604 |
-0.49% |
1,800 |
2024/4/12 |
602 |
610 |
600 |
607 |
+0.50% |
5,500 |
2024/4/11 |
607 |
607 |
602 |
604 |
-0.33% |
800 |
2024/4/10 |
604 |
607 |
601 |
606 |
+0.17% |
800 |
2024/4/9 |
601 |
605 |
595 |
605 |
+2.37% |
7,500 |
2024/4/8 |
588 |
602 |
584 |
591 |
+1.37% |
5,200 |
2024/4/5 |
580 |
608 |
577 |
583 |
-0.51% |
9,400 |
2024/4/4 |
585 |
600 |
583 |
586 |
-0.51% |
8,800 |
2024/4/3 |
587 |
589 |
578 |
589 |
-0.84% |
8,500 |
2024/4/2 |
612 |
614 |
594 |
594 |
-3.26% |
10,300 |
2024/4/1 |
622 |
622 |
606 |
614 |
+0.49% |
8,800 |
2024/3/29 |
615 |
618 |
601 |
611 |
-1.13% |
15,200 |
2024/3/28 |
613 |
620 |
608 |
618 |
-0.80% |
20,700 |
2024/3/27 |
610 |
629 |
601 |
623 |
+3.66% |
32,800 |
2024/3/26 |
600 |
606 |
597 |
601 |
+0.33% |
10,300 |
2024/3/25 |
608 |
608 |
592 |
599 |
+2.57% |
30,100 |
2024/3/22 |
584 |
589 |
580 |
584 |
-0.17% |
10,200 |
2024/3/21 |
597 |
612 |
581 |
585 |
+0.69% |
49,700 |
2024/3/19 |
562 |
589 |
555 |
581 |
+3.01% |
35,000 |
2024/3/18 |
543 |
564 |
543 |
564 |
+3.87% |
16,800 |
2024/3/15 |
536 |
549 |
532 |
543 |
+0.93% |
5,200 |
2024/3/14 |
535 |
539 |
530 |
538 |
-0.19% |
2,400 |
2024/3/13 |
538 |
543 |
537 |
539 |
+0.75% |
8,100 |
2024/3/12 |
534 |
540 |
526 |
535 |
+0.00% |
15,500 |
2024/3/11 |
527 |
552 |
527 |
535 |
+0.38% |
24,100 |
2024/3/8 |
529 |
538 |
519 |
533 |
+1.91% |
23,300 |
2024/3/7 |
525 |
527 |
515 |
523 |
+0.00% |
11,600 |
2024/3/6 |
528 |
534 |
516 |
523 |
-1.32% |
12,100 |
2024/3/5 |
524 |
564 |
524 |
530 |
+0.00% |
27,300 |
2024/3/4 |
520 |
530 |
520 |
530 |
+1.53% |
6,800 |
2024/3/1 |
553 |
556 |
522 |
522 |
-6.12% |
20,100 |
2024/2/29 |
556 |
559 |
548 |
556 |
-0.71% |
5,500 |
2024/2/28 |
557 |
562 |
546 |
560 |
+0.00% |
14,700 |
2024/2/27 |
558 |
565 |
555 |
560 |
-1.41% |
12,400 |
2024/2/26 |
568 |
571 |
560 |
568 |
+0.18% |
19,700 |
2024/2/22 |
559 |
568 |
553 |
567 |
+3.28% |
45,100 |
2024/2/21 |
526 |
550 |
521 |
549 |
+4.37% |
43,700 |
2024/2/20 |
525 |
528 |
520 |
526 |
+2.33% |
12,400 |
2024/2/19 |
508 |
516 |
506 |
514 |
+1.18% |
8,500 |
2024/2/16 |
499 |
508 |
499 |
508 |
+0.20% |
9,600 |
2024/2/15 |
509 |
509 |
502 |
507 |
-0.39% |
3,100 |
2024/2/14 |
495 |
509 |
494 |
509 |
+2.83% |
13,600 |
2024/2/13 |
482 |
499 |
480 |
495 |
+2.70% |
15,800 |
2024/2/9 |
512 |
521 |
469 |
482 |
-7.66% |
80,500 |
2024/2/8 |
520 |
531 |
517 |
522 |
+0.38% |
25,200 |
2024/2/7 |
521 |
526 |
519 |
520 |
-0.57% |
9,300 |
2024/2/6 |
524 |
528 |
521 |
523 |
-0.95% |
12,300 |
2024/2/5 |
527 |
535 |
524 |
528 |
-0.38% |
15,200 |
2024/2/2 |
513 |
534 |
510 |
530 |
+3.52% |
68,700 |
2024/2/1 |
506 |
514 |
501 |
512 |
+2.61% |
26,900 |
2024/1/31 |
496 |
502 |
496 |
499 |
-0.60% |
6,000 |
2024/1/30 |
505 |
505 |
497 |
502 |
+1.01% |
7,300 |
2024/1/29 |
502 |
502 |
497 |
497 |
-0.40% |
3,300 |
|