| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
629 |
643 |
629 |
630 |
-0.32% |
23,000 |
| 2024/7/25 |
642 |
642 |
630 |
632 |
-1.71% |
44,700 |
| 2024/7/24 |
653 |
658 |
643 |
643 |
-2.43% |
13,100 |
| 2024/7/23 |
651 |
660 |
651 |
659 |
+1.54% |
11,500 |
| 2024/7/22 |
655 |
656 |
640 |
649 |
-1.07% |
36,600 |
| 2024/7/19 |
666 |
666 |
655 |
656 |
-1.50% |
33,500 |
| 2024/7/18 |
680 |
683 |
666 |
666 |
-1.77% |
37,100 |
| 2024/7/17 |
679 |
687 |
678 |
678 |
-0.15% |
23,800 |
| 2024/7/16 |
677 |
679 |
675 |
679 |
+0.30% |
12,300 |
| 2024/7/12 |
678 |
680 |
674 |
677 |
-0.44% |
26,400 |
| 2024/7/11 |
665 |
681 |
665 |
680 |
+1.95% |
39,800 |
| 2024/7/10 |
671 |
675 |
662 |
667 |
-0.89% |
44,400 |
| 2024/7/9 |
665 |
677 |
665 |
673 |
+1.20% |
34,400 |
| 2024/7/8 |
672 |
675 |
664 |
665 |
-1.04% |
54,800 |
| 2024/7/5 |
680 |
685 |
666 |
672 |
-1.47% |
58,300 |
| 2024/7/4 |
689 |
700 |
678 |
682 |
-0.87% |
52,600 |
| 2024/7/3 |
694 |
694 |
676 |
688 |
-0.43% |
83,100 |
| 2024/7/2 |
711 |
717 |
690 |
691 |
-2.81% |
67,700 |
| 2024/7/1 |
717 |
721 |
711 |
711 |
-0.70% |
13,100 |
| 2024/6/28 |
727 |
754 |
712 |
716 |
-1.92% |
55,700 |
| 2024/6/27 |
707 |
744 |
706 |
730 |
+3.40% |
49,500 |
| 2024/6/26 |
710 |
711 |
701 |
706 |
-0.14% |
25,200 |
| 2024/6/25 |
708 |
720 |
705 |
707 |
+0.00% |
36,600 |
| 2024/6/24 |
711 |
722 |
706 |
707 |
-0.84% |
12,800 |
| 2024/6/21 |
712 |
725 |
710 |
713 |
+0.28% |
16,400 |
| 2024/6/20 |
723 |
733 |
710 |
711 |
-1.66% |
36,200 |
| 2024/6/19 |
713 |
728 |
713 |
723 |
+1.26% |
10,100 |
| 2024/6/18 |
712 |
726 |
703 |
714 |
+0.28% |
28,500 |
| 2024/6/17 |
715 |
726 |
710 |
712 |
-1.25% |
31,200 |
| 2024/6/14 |
750 |
766 |
721 |
721 |
-5.01% |
92,600 |
| 2024/6/13 |
795 |
800 |
731 |
759 |
+4.12% |
297,900 |
| 2024/6/12 |
697 |
729 |
697 |
729 |
+4.44% |
34,000 |
| 2024/6/11 |
700 |
718 |
690 |
698 |
-0.43% |
38,400 |
| 2024/6/10 |
692 |
703 |
690 |
701 |
+0.14% |
18,000 |
| 2024/6/7 |
688 |
700 |
688 |
700 |
+1.30% |
8,200 |
| 2024/6/6 |
704 |
730 |
681 |
691 |
-2.40% |
37,400 |
| 2024/6/5 |
684 |
717 |
679 |
708 |
+3.21% |
28,800 |
| 2024/6/4 |
676 |
696 |
676 |
686 |
+0.88% |
9,200 |
| 2024/6/3 |
676 |
683 |
673 |
680 |
+0.74% |
6,200 |
| 2024/5/31 |
668 |
682 |
668 |
675 |
-0.15% |
9,900 |
| 2024/5/30 |
673 |
679 |
663 |
676 |
-1.02% |
29,300 |
| 2024/5/29 |
703 |
715 |
682 |
683 |
-3.12% |
18,200 |
| 2024/5/28 |
723 |
723 |
702 |
705 |
-1.12% |
10,400 |
| 2024/5/27 |
708 |
715 |
702 |
713 |
+0.42% |
12,000 |
| 2024/5/24 |
711 |
721 |
709 |
710 |
-2.20% |
12,400 |
| 2024/5/23 |
730 |
739 |
719 |
726 |
-0.41% |
16,000 |
| 2024/5/22 |
749 |
773 |
728 |
729 |
-2.67% |
142,100 |
| 2024/5/21 |
755 |
760 |
738 |
749 |
-0.79% |
117,800 |
| 2024/5/20 |
730 |
756 |
729 |
755 |
+4.57% |
29,300 |
| 2024/5/17 |
712 |
729 |
712 |
722 |
+1.12% |
18,200 |
| 2024/5/16 |
713 |
736 |
704 |
714 |
+0.14% |
18,900 |
| 2024/5/15 |
736 |
736 |
708 |
713 |
-2.99% |
27,000 |
| 2024/5/14 |
740 |
744 |
721 |
735 |
-1.34% |
29,900 |
| 2024/5/13 |
690 |
763 |
690 |
745 |
+8.28% |
172,100 |
| 2024/5/10 |
684 |
689 |
670 |
688 |
+1.33% |
35,500 |
| 2024/5/9 |
687 |
687 |
666 |
679 |
-0.29% |
29,400 |
| 2024/5/8 |
683 |
690 |
677 |
681 |
-0.87% |
22,500 |
| 2024/5/7 |
689 |
690 |
677 |
687 |
+1.48% |
21,200 |
| 2024/5/2 |
681 |
705 |
675 |
677 |
-1.02% |
37,000 |
| 2024/5/1 |
681 |
692 |
681 |
684 |
-0.73% |
12,500 |
| 2024/4/30 |
675 |
690 |
671 |
689 |
+1.62% |
29,100 |
| 2024/4/26 |
676 |
682 |
669 |
678 |
+0.30% |
22,400 |
| 2024/4/25 |
690 |
694 |
676 |
676 |
-2.73% |
22,900 |
| 2024/4/24 |
686 |
711 |
686 |
695 |
+1.31% |
40,100 |
| 2024/4/23 |
688 |
703 |
677 |
686 |
+0.73% |
44,400 |
| 2024/4/22 |
689 |
696 |
672 |
681 |
-1.73% |
60,600 |
| 2024/4/19 |
705 |
724 |
681 |
693 |
-1.28% |
102,000 |
| 2024/4/18 |
723 |
723 |
686 |
702 |
-11.59% |
319,200 |
| 2024/4/17 |
778 |
835 |
762 |
794 |
+1.79% |
157,100 |
| 2024/4/16 |
782 |
782 |
770 |
780 |
-1.14% |
24,100 |
| 2024/4/15 |
782 |
790 |
772 |
789 |
-0.13% |
18,100 |
| 2024/4/12 |
813 |
813 |
790 |
790 |
-2.23% |
23,200 |
| 2024/4/11 |
799 |
816 |
788 |
808 |
-0.49% |
22,200 |
| 2024/4/10 |
809 |
820 |
804 |
812 |
+0.50% |
39,400 |
| 2024/4/9 |
775 |
814 |
774 |
808 |
+4.26% |
63,300 |
| 2024/4/8 |
775 |
778 |
760 |
775 |
+0.00% |
28,800 |
| 2024/4/5 |
755 |
779 |
750 |
775 |
+0.65% |
45,800 |
| 2024/4/4 |
750 |
782 |
746 |
770 |
+3.36% |
116,800 |
| 2024/4/3 |
727 |
765 |
718 |
745 |
+0.40% |
116,200 |
| 2024/4/2 |
754 |
770 |
737 |
742 |
-2.24% |
71,700 |
| 2024/4/1 |
790 |
790 |
759 |
759 |
-2.82% |
52,300 |
| 2024/3/29 |
774 |
806 |
774 |
781 |
+0.39% |
43,000 |
| 2024/3/28 |
781 |
793 |
778 |
778 |
-0.51% |
53,900 |
| 2024/3/27 |
789 |
795 |
782 |
782 |
-0.89% |
30,100 |
| 2024/3/26 |
810 |
810 |
782 |
789 |
-2.59% |
63,300 |
| 2024/3/25 |
801 |
818 |
791 |
810 |
+0.87% |
56,700 |
| 2024/3/22 |
830 |
833 |
801 |
803 |
-2.78% |
56,000 |
| 2024/3/21 |
809 |
827 |
796 |
826 |
+3.38% |
56,000 |
| 2024/3/19 |
801 |
802 |
788 |
799 |
-0.25% |
32,900 |
| 2024/3/18 |
770 |
802 |
770 |
801 |
+3.49% |
42,800 |
| 2024/3/15 |
770 |
787 |
768 |
774 |
-0.39% |
28,200 |
| 2024/3/14 |
768 |
787 |
764 |
777 |
+0.13% |
40,700 |
| 2024/3/13 |
791 |
795 |
776 |
776 |
-1.15% |
49,500 |
| 2024/3/12 |
780 |
796 |
777 |
785 |
-0.88% |
83,600 |
| 2024/3/11 |
804 |
814 |
788 |
792 |
-3.88% |
125,900 |
| 2024/3/8 |
816 |
853 |
806 |
824 |
+0.37% |
121,200 |
| 2024/3/7 |
843 |
843 |
818 |
821 |
-2.49% |
87,100 |
| 2024/3/6 |
837 |
859 |
830 |
842 |
-0.71% |
53,400 |
| 2024/3/5 |
835 |
858 |
822 |
848 |
-0.12% |
99,100 |
| 2024/3/4 |
840 |
862 |
838 |
849 |
+2.04% |
120,000 |
| 2024/3/1 |
872 |
883 |
825 |
832 |
-3.37% |
155,100 |
| 2024/2/29 |
884 |
886 |
857 |
861 |
-2.27% |
100,100 |
| 2024/2/28 |
911 |
917 |
881 |
881 |
-3.61% |
124,100 |
| 2024/2/27 |
867 |
918 |
857 |
914 |
+5.18% |
258,700 |
| 2024/2/26 |
851 |
886 |
850 |
869 |
+1.88% |
157,100 |
| 2024/2/22 |
855 |
873 |
826 |
853 |
+3.65% |
271,200 |
| 2024/2/21 |
840 |
852 |
819 |
823 |
-2.37% |
97,100 |
| 2024/2/20 |
856 |
922 |
843 |
843 |
-1.40% |
387,100 |
| 2024/2/19 |
823 |
862 |
823 |
855 |
+4.52% |
118,000 |
| 2024/2/16 |
835 |
839 |
806 |
818 |
-0.49% |
160,600 |
| 2024/2/15 |
860 |
871 |
818 |
822 |
-5.52% |
263,500 |
| 2024/2/14 |
829 |
969 |
828 |
870 |
+4.95% |
607,600 |
| 2024/2/13 |
822 |
835 |
801 |
829 |
+0.00% |
244,600 |
| 2024/2/9 |
845 |
867 |
823 |
829 |
-2.24% |
327,300 |
| 2024/2/8 |
886 |
926 |
846 |
848 |
-19.31% |
1,134,900 |
| 2024/2/7 |
996 |
1,067 |
985 |
1,051 |
+4.68% |
446,000 |
| 2024/2/6 |
1,011 |
1,022 |
989 |
1,004 |
-1.57% |
129,600 |
| 2024/2/5 |
1,024 |
1,064 |
999 |
1,020 |
+1.09% |
272,300 |
| 2024/2/2 |
999 |
1,021 |
973 |
1,009 |
+1.41% |
238,400 |
| 2024/2/1 |
1,010 |
1,034 |
957 |
995 |
-2.36% |
303,400 |
| 2024/1/31 |
1,032 |
1,054 |
984 |
1,019 |
-2.11% |
464,700 |
| 2024/1/30 |
1,063 |
1,088 |
1,037 |
1,041 |
-1.98% |
247,300 |
| 2024/1/29 |
1,075 |
1,112 |
1,055 |
1,062 |
-1.67% |
234,000 |
|
