日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
652 |
656 |
640 |
640 |
-1.84% |
52,300 |
2024/7/25 |
632 |
654 |
630 |
652 |
+2.03% |
104,100 |
2024/7/24 |
631 |
645 |
631 |
639 |
+1.27% |
66,500 |
2024/7/23 |
631 |
645 |
630 |
631 |
+0.00% |
43,300 |
2024/7/22 |
629 |
632 |
621 |
631 |
-0.79% |
75,900 |
2024/7/19 |
651 |
652 |
636 |
636 |
-3.34% |
74,900 |
2024/7/18 |
660 |
671 |
658 |
658 |
-0.75% |
59,400 |
2024/7/17 |
658 |
667 |
653 |
663 |
+2.31% |
94,500 |
2024/7/16 |
657 |
663 |
645 |
648 |
-0.46% |
73,300 |
2024/7/12 |
631 |
654 |
629 |
651 |
+2.68% |
140,200 |
2024/7/11 |
633 |
645 |
626 |
634 |
+0.16% |
233,800 |
2024/7/10 |
685 |
717 |
632 |
633 |
-9.57% |
1,577,500 |
2024/7/9 |
668 |
700 |
655 |
700 |
+16.67% |
295,300 |
2024/7/8 |
612 |
612 |
600 |
600 |
-0.33% |
20,100 |
2024/7/5 |
604 |
615 |
602 |
602 |
-1.15% |
47,300 |
2024/7/4 |
589 |
609 |
589 |
609 |
+3.92% |
60,200 |
2024/7/3 |
593 |
594 |
585 |
586 |
-1.35% |
62,100 |
2024/7/2 |
597 |
599 |
591 |
594 |
-1.00% |
68,900 |
2024/7/1 |
613 |
613 |
600 |
600 |
-2.60% |
47,000 |
2024/6/28 |
618 |
618 |
606 |
616 |
+0.16% |
44,400 |
2024/6/27 |
605 |
615 |
605 |
615 |
+1.65% |
47,600 |
2024/6/26 |
604 |
610 |
601 |
605 |
-0.33% |
21,100 |
2024/6/25 |
602 |
612 |
602 |
607 |
-0.16% |
75,100 |
2024/6/24 |
605 |
609 |
597 |
608 |
+3.23% |
81,700 |
2024/6/21 |
592 |
599 |
583 |
589 |
-0.67% |
27,600 |
2024/6/20 |
593 |
601 |
593 |
593 |
+0.34% |
19,900 |
2024/6/19 |
593 |
605 |
591 |
591 |
-0.84% |
25,200 |
2024/6/18 |
595 |
602 |
590 |
596 |
+0.17% |
37,800 |
2024/6/17 |
605 |
606 |
592 |
595 |
-1.33% |
67,800 |
2024/6/14 |
590 |
608 |
590 |
603 |
+0.50% |
76,400 |
2024/6/13 |
598 |
606 |
593 |
600 |
+0.00% |
72,900 |
2024/6/12 |
605 |
620 |
600 |
600 |
-0.66% |
130,700 |
2024/6/11 |
604 |
618 |
597 |
604 |
+0.50% |
127,100 |
2024/6/10 |
596 |
615 |
591 |
601 |
+0.00% |
122,600 |
2024/6/7 |
586 |
603 |
586 |
601 |
+1.52% |
30,100 |
2024/6/6 |
597 |
599 |
590 |
592 |
-0.84% |
26,900 |
2024/6/5 |
596 |
603 |
591 |
597 |
+0.17% |
36,300 |
2024/6/4 |
592 |
603 |
584 |
596 |
+0.68% |
64,800 |
2024/6/3 |
585 |
592 |
585 |
592 |
+2.25% |
47,800 |
2024/5/31 |
572 |
580 |
570 |
579 |
+1.22% |
24,200 |
2024/5/30 |
558 |
575 |
556 |
572 |
+1.06% |
84,000 |
2024/5/29 |
577 |
579 |
566 |
566 |
-2.41% |
50,400 |
2024/5/28 |
581 |
590 |
579 |
580 |
+0.87% |
59,000 |
2024/5/27 |
590 |
590 |
570 |
575 |
-2.04% |
104,100 |
2024/5/24 |
586 |
592 |
584 |
587 |
-0.68% |
31,500 |
2024/5/23 |
594 |
594 |
586 |
591 |
+0.17% |
43,100 |
2024/5/22 |
595 |
598 |
587 |
590 |
-1.17% |
79,200 |
2024/5/21 |
599 |
604 |
597 |
597 |
-0.33% |
23,200 |
2024/5/20 |
591 |
609 |
590 |
599 |
+1.35% |
66,900 |
2024/5/17 |
600 |
600 |
589 |
591 |
-1.17% |
86,900 |
2024/5/16 |
608 |
609 |
595 |
598 |
-1.81% |
162,200 |
2024/5/15 |
622 |
622 |
608 |
609 |
-1.77% |
72,500 |
2024/5/14 |
611 |
622 |
611 |
620 |
+1.31% |
39,900 |
2024/5/13 |
615 |
615 |
610 |
612 |
-0.16% |
58,900 |
2024/5/10 |
617 |
622 |
612 |
613 |
-0.49% |
64,600 |
2024/5/9 |
621 |
622 |
612 |
616 |
-0.81% |
98,500 |
2024/5/8 |
632 |
640 |
621 |
621 |
-1.58% |
131,800 |
2024/5/7 |
617 |
641 |
614 |
631 |
+3.10% |
174,900 |
2024/5/2 |
621 |
631 |
609 |
612 |
-1.29% |
126,900 |
2024/5/1 |
640 |
643 |
616 |
620 |
-3.73% |
248,000 |
2024/4/30 |
644 |
653 |
643 |
644 |
-0.62% |
98,800 |
2024/4/26 |
634 |
652 |
632 |
648 |
+1.09% |
109,600 |
2024/4/25 |
644 |
646 |
639 |
641 |
-0.62% |
122,900 |
2024/4/24 |
645 |
650 |
645 |
645 |
+0.00% |
35,100 |
2024/4/23 |
649 |
651 |
644 |
645 |
-0.15% |
36,100 |
2024/4/22 |
649 |
660 |
646 |
646 |
-0.46% |
71,100 |
2024/4/19 |
653 |
655 |
648 |
649 |
-0.92% |
34,500 |
2024/4/18 |
653 |
660 |
653 |
655 |
+0.46% |
16,600 |
2024/4/17 |
655 |
660 |
652 |
652 |
-0.46% |
18,400 |
2024/4/16 |
649 |
660 |
649 |
655 |
+0.92% |
43,800 |
2024/4/15 |
653 |
654 |
648 |
649 |
-0.92% |
41,900 |
2024/4/12 |
663 |
663 |
655 |
655 |
-0.15% |
37,100 |
2024/4/11 |
663 |
663 |
656 |
656 |
-1.20% |
72,300 |
2024/4/10 |
669 |
673 |
664 |
664 |
-0.75% |
33,200 |
2024/4/9 |
668 |
673 |
663 |
669 |
+0.15% |
50,200 |
2024/4/8 |
669 |
673 |
664 |
668 |
-0.15% |
47,500 |
2024/4/5 |
680 |
685 |
666 |
669 |
-2.48% |
93,400 |
2024/4/4 |
687 |
697 |
678 |
686 |
+0.15% |
76,000 |
2024/4/3 |
702 |
702 |
685 |
685 |
-1.58% |
110,900 |
2024/4/2 |
712 |
712 |
693 |
696 |
-1.28% |
86,700 |
2024/4/1 |
715 |
720 |
705 |
705 |
-1.40% |
104,800 |
2024/3/29 |
711 |
721 |
711 |
715 |
+0.70% |
108,200 |
2024/3/28 |
719 |
724 |
710 |
710 |
-1.25% |
99,800 |
2024/3/27 |
711 |
725 |
710 |
719 |
+0.28% |
138,700 |
2024/3/26 |
701 |
723 |
696 |
717 |
+2.58% |
164,400 |
2024/3/25 |
680 |
713 |
680 |
699 |
+2.49% |
162,500 |
2024/3/22 |
686 |
686 |
670 |
682 |
+0.29% |
73,000 |
2024/3/21 |
697 |
699 |
680 |
680 |
-1.45% |
47,100 |
2024/3/19 |
682 |
697 |
680 |
690 |
+1.02% |
71,900 |
2024/3/18 |
680 |
685 |
669 |
683 |
+1.79% |
49,300 |
2024/3/15 |
703 |
703 |
671 |
671 |
-6.28% |
149,800 |
2024/3/14 |
715 |
724 |
703 |
716 |
-0.56% |
166,000 |
2024/3/13 |
723 |
738 |
715 |
720 |
+0.28% |
232,800 |
2024/3/12 |
674 |
721 |
674 |
718 |
+11.49% |
625,700 |
2024/3/11 |
655 |
658 |
640 |
644 |
-3.16% |
180,900 |
2024/3/8 |
672 |
680 |
665 |
665 |
-2.21% |
110,200 |
2024/3/7 |
687 |
691 |
680 |
680 |
-0.29% |
66,000 |
2024/3/6 |
677 |
689 |
672 |
682 |
+0.89% |
61,300 |
2024/3/5 |
682 |
686 |
671 |
676 |
-0.44% |
52,300 |
2024/3/4 |
672 |
690 |
672 |
679 |
+1.04% |
78,900 |
2024/3/1 |
674 |
678 |
667 |
672 |
-0.74% |
73,600 |
2024/2/29 |
693 |
693 |
675 |
677 |
-2.31% |
77,900 |
2024/2/28 |
691 |
700 |
689 |
693 |
+0.14% |
52,000 |
2024/2/27 |
688 |
692 |
680 |
692 |
+1.17% |
63,200 |
2024/2/26 |
676 |
688 |
673 |
684 |
+0.59% |
35,000 |
2024/2/22 |
698 |
698 |
677 |
680 |
-1.16% |
50,200 |
2024/2/21 |
709 |
709 |
688 |
688 |
-2.55% |
80,000 |
2024/2/20 |
704 |
711 |
700 |
706 |
+0.43% |
78,200 |
2024/2/19 |
683 |
705 |
683 |
703 |
+2.63% |
53,400 |
2024/2/16 |
677 |
687 |
671 |
685 |
+2.24% |
54,200 |
2024/2/15 |
684 |
684 |
667 |
670 |
-1.76% |
68,300 |
2024/2/14 |
687 |
691 |
680 |
682 |
-1.30% |
65,500 |
2024/2/13 |
694 |
694 |
683 |
691 |
+0.14% |
49,500 |
2024/2/9 |
698 |
700 |
684 |
690 |
+1.77% |
90,400 |
2024/2/8 |
694 |
699 |
677 |
678 |
-2.59% |
84,000 |
2024/2/7 |
699 |
707 |
692 |
696 |
-1.00% |
73,200 |
2024/2/6 |
704 |
705 |
692 |
703 |
+0.00% |
69,200 |
2024/2/5 |
690 |
703 |
688 |
703 |
+2.48% |
79,700 |
2024/2/2 |
680 |
694 |
678 |
686 |
+0.59% |
78,800 |
2024/2/1 |
674 |
685 |
672 |
682 |
-0.15% |
90,800 |
2024/1/31 |
668 |
685 |
668 |
683 |
+2.71% |
112,500 |
2024/1/30 |
662 |
666 |
653 |
665 |
+0.45% |
66,900 |
2024/1/29 |
670 |
670 |
661 |
662 |
-0.75% |
41,900 |
|