日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
615 |
619 |
610 |
616 |
+0.49% |
2,300 |
2024/7/25 |
605 |
615 |
604 |
613 |
-0.16% |
6,500 |
2024/7/24 |
619 |
619 |
611 |
614 |
-0.65% |
5,100 |
2024/7/23 |
620 |
620 |
605 |
618 |
-0.64% |
11,400 |
2024/7/22 |
625 |
625 |
617 |
622 |
+0.00% |
3,000 |
2024/7/19 |
625 |
626 |
622 |
622 |
+0.16% |
1,700 |
2024/7/18 |
619 |
626 |
618 |
621 |
+0.32% |
1,700 |
2024/7/17 |
620 |
629 |
619 |
619 |
-0.16% |
3,600 |
2024/7/16 |
631 |
631 |
620 |
620 |
-0.64% |
2,900 |
2024/7/12 |
624 |
625 |
619 |
624 |
+0.00% |
1,900 |
2024/7/11 |
623 |
625 |
616 |
624 |
+1.30% |
4,600 |
2024/7/10 |
625 |
625 |
613 |
616 |
-1.91% |
4,100 |
2024/7/9 |
622 |
628 |
620 |
628 |
-0.32% |
4,900 |
2024/7/8 |
634 |
636 |
624 |
630 |
+0.00% |
3,000 |
2024/7/5 |
624 |
635 |
619 |
630 |
+1.29% |
13,700 |
2024/7/4 |
617 |
624 |
616 |
622 |
-0.80% |
3,900 |
2024/7/3 |
628 |
629 |
626 |
627 |
-0.16% |
4,900 |
2024/7/2 |
625 |
629 |
622 |
628 |
+0.48% |
5,400 |
2024/7/1 |
627 |
627 |
619 |
625 |
+1.30% |
5,700 |
2024/6/28 |
619 |
620 |
614 |
617 |
+0.98% |
2,800 |
2024/6/27 |
615 |
619 |
611 |
611 |
-0.81% |
7,000 |
2024/6/26 |
617 |
617 |
609 |
616 |
-0.16% |
3,000 |
2024/6/25 |
630 |
630 |
614 |
617 |
+1.15% |
9,500 |
2024/6/24 |
607 |
610 |
601 |
610 |
+0.33% |
36,100 |
2024/6/21 |
606 |
614 |
606 |
608 |
+0.66% |
5,300 |
2024/6/20 |
601 |
604 |
599 |
604 |
-0.17% |
2,200 |
2024/6/19 |
598 |
605 |
598 |
605 |
+1.51% |
5,400 |
2024/6/18 |
598 |
602 |
596 |
596 |
+0.34% |
3,900 |
2024/6/17 |
602 |
602 |
594 |
594 |
-0.83% |
6,400 |
2024/6/14 |
596 |
603 |
596 |
599 |
+0.50% |
7,600 |
2024/6/13 |
598 |
599 |
594 |
596 |
-0.33% |
4,400 |
2024/6/12 |
593 |
599 |
589 |
598 |
+1.70% |
5,300 |
2024/6/11 |
591 |
593 |
588 |
588 |
-0.51% |
4,500 |
2024/6/10 |
592 |
592 |
587 |
591 |
+0.51% |
1,500 |
2024/6/7 |
589 |
591 |
588 |
588 |
-0.34% |
2,800 |
2024/6/6 |
588 |
590 |
588 |
590 |
+0.34% |
1,100 |
2024/6/5 |
590 |
591 |
585 |
588 |
-0.34% |
2,400 |
2024/6/4 |
586 |
592 |
586 |
590 |
+0.85% |
2,500 |
2024/6/3 |
590 |
590 |
584 |
585 |
+0.17% |
3,100 |
2024/5/31 |
579 |
584 |
579 |
584 |
+0.69% |
2,600 |
2024/5/30 |
574 |
580 |
571 |
580 |
+0.87% |
5,900 |
2024/5/29 |
585 |
585 |
575 |
575 |
-1.03% |
10,300 |
2024/5/28 |
584 |
584 |
579 |
581 |
-0.51% |
5,200 |
2024/5/27 |
581 |
586 |
580 |
584 |
+0.52% |
6,900 |
2024/5/24 |
580 |
581 |
573 |
581 |
+0.69% |
42,000 |
2024/5/23 |
579 |
579 |
575 |
577 |
-0.17% |
3,900 |
2024/5/22 |
577 |
579 |
574 |
578 |
+0.17% |
7,000 |
2024/5/21 |
582 |
582 |
574 |
577 |
-0.86% |
18,200 |
2024/5/20 |
591 |
591 |
578 |
582 |
-0.51% |
32,100 |
2024/5/17 |
590 |
592 |
584 |
585 |
-0.85% |
13,600 |
2024/5/16 |
601 |
601 |
589 |
590 |
-1.01% |
11,100 |
2024/5/15 |
602 |
602 |
595 |
596 |
-0.50% |
5,900 |
2024/5/14 |
605 |
605 |
594 |
599 |
-1.80% |
23,800 |
2024/5/13 |
607 |
616 |
606 |
610 |
+0.99% |
4,400 |
2024/5/10 |
603 |
606 |
603 |
604 |
+0.17% |
4,100 |
2024/5/9 |
610 |
613 |
603 |
603 |
-0.99% |
4,600 |
2024/5/8 |
614 |
615 |
609 |
609 |
-0.65% |
1,500 |
2024/5/7 |
612 |
618 |
610 |
613 |
+0.16% |
10,600 |
2024/5/2 |
615 |
616 |
611 |
612 |
-0.33% |
8,700 |
2024/5/1 |
608 |
616 |
608 |
614 |
+0.82% |
2,300 |
2024/4/30 |
607 |
614 |
607 |
609 |
+0.50% |
4,300 |
2024/4/26 |
611 |
614 |
606 |
606 |
-0.82% |
29,600 |
2024/4/25 |
615 |
615 |
608 |
611 |
+0.33% |
16,900 |
2024/4/24 |
609 |
614 |
606 |
609 |
+0.16% |
5,900 |
2024/4/23 |
607 |
612 |
607 |
608 |
+0.16% |
9,500 |
2024/4/22 |
605 |
610 |
605 |
607 |
+0.50% |
2,700 |
2024/4/19 |
606 |
609 |
602 |
604 |
-0.33% |
4,500 |
2024/4/18 |
600 |
607 |
600 |
606 |
+0.66% |
5,300 |
2024/4/17 |
604 |
605 |
601 |
602 |
-0.33% |
5,800 |
2024/4/16 |
609 |
609 |
604 |
604 |
-0.33% |
2,800 |
2024/4/15 |
608 |
610 |
605 |
606 |
-0.33% |
4,900 |
2024/4/12 |
610 |
611 |
607 |
608 |
+0.00% |
4,800 |
2024/4/11 |
608 |
612 |
606 |
608 |
+0.00% |
2,300 |
2024/4/10 |
602 |
610 |
602 |
608 |
+1.00% |
9,600 |
2024/4/9 |
603 |
606 |
602 |
602 |
+0.00% |
9,800 |
2024/4/8 |
629 |
629 |
602 |
602 |
-3.53% |
19,400 |
2024/4/5 |
628 |
633 |
624 |
624 |
-0.64% |
4,500 |
2024/4/4 |
626 |
629 |
624 |
628 |
+0.64% |
2,400 |
2024/4/3 |
624 |
627 |
624 |
624 |
+0.00% |
1,600 |
2024/4/2 |
630 |
632 |
622 |
624 |
-0.79% |
6,300 |
2024/4/1 |
636 |
636 |
628 |
629 |
-0.94% |
7,900 |
2024/3/29 |
631 |
636 |
631 |
635 |
+0.63% |
4,200 |
2024/3/28 |
630 |
636 |
630 |
631 |
-0.63% |
3,600 |
2024/3/27 |
636 |
636 |
634 |
635 |
+0.79% |
5,200 |
2024/3/26 |
635 |
637 |
625 |
630 |
-0.94% |
6,600 |
2024/3/25 |
637 |
637 |
634 |
636 |
+0.00% |
7,900 |
2024/3/22 |
634 |
636 |
632 |
636 |
+0.00% |
6,200 |
2024/3/21 |
635 |
636 |
633 |
636 |
+0.79% |
5,100 |
2024/3/19 |
626 |
631 |
625 |
631 |
+0.80% |
2,900 |
2024/3/18 |
623 |
626 |
621 |
626 |
+0.48% |
6,700 |
2024/3/15 |
620 |
625 |
619 |
623 |
+0.81% |
3,600 |
2024/3/14 |
619 |
622 |
617 |
618 |
-0.16% |
2,000 |
2024/3/13 |
620 |
620 |
614 |
619 |
-0.16% |
1,600 |
2024/3/12 |
615 |
620 |
614 |
620 |
+0.65% |
7,000 |
2024/3/11 |
612 |
617 |
612 |
616 |
+0.82% |
5,600 |
2024/3/8 |
616 |
629 |
611 |
611 |
-1.29% |
8,200 |
2024/3/7 |
622 |
622 |
615 |
619 |
+0.49% |
3,300 |
2024/3/6 |
608 |
628 |
607 |
616 |
-0.32% |
10,100 |
2024/3/5 |
610 |
618 |
610 |
618 |
+1.15% |
3,900 |
2024/3/4 |
626 |
626 |
608 |
611 |
-2.40% |
10,700 |
2024/3/1 |
628 |
631 |
626 |
626 |
-0.48% |
3,200 |
2024/2/29 |
632 |
632 |
628 |
629 |
-0.16% |
11,300 |
2024/2/28 |
628 |
635 |
628 |
630 |
-0.79% |
9,000 |
2024/2/27 |
636 |
637 |
632 |
635 |
-0.16% |
5,700 |
2024/2/26 |
635 |
640 |
630 |
636 |
-0.16% |
10,100 |
2024/2/22 |
630 |
639 |
623 |
637 |
+2.08% |
29,400 |
2024/2/21 |
613 |
625 |
613 |
624 |
+0.81% |
9,400 |
2024/2/20 |
613 |
624 |
610 |
619 |
+1.48% |
8,100 |
2024/2/19 |
615 |
616 |
609 |
610 |
+1.84% |
406,900 |
2024/2/16 |
603 |
603 |
597 |
599 |
+1.01% |
5,100 |
2024/2/15 |
602 |
603 |
587 |
593 |
-1.50% |
22,200 |
2024/2/14 |
600 |
605 |
599 |
602 |
+0.33% |
7,500 |
2024/2/13 |
598 |
605 |
598 |
600 |
+0.33% |
2,900 |
2024/2/9 |
599 |
603 |
598 |
598 |
-0.66% |
5,400 |
2024/2/8 |
601 |
605 |
600 |
602 |
-0.17% |
6,300 |
2024/2/7 |
602 |
609 |
602 |
603 |
-0.82% |
6,500 |
2024/2/6 |
609 |
613 |
608 |
608 |
-0.16% |
2,500 |
2024/2/5 |
610 |
610 |
606 |
609 |
+0.00% |
5,500 |
2024/2/2 |
607 |
612 |
605 |
609 |
+0.33% |
6,600 |
2024/2/1 |
614 |
614 |
605 |
607 |
+0.17% |
4,600 |
2024/1/31 |
605 |
610 |
605 |
606 |
+1.51% |
10,100 |
2024/1/30 |
614 |
616 |
597 |
597 |
-2.45% |
55,000 |
2024/1/29 |
609 |
614 |
607 |
612 |
+0.49% |
5,200 |
|