日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
526 |
530 |
520 |
520 |
-0.38% |
1,200 |
2024/7/25 |
526 |
529 |
522 |
522 |
-2.06% |
5,300 |
2024/7/24 |
540 |
540 |
527 |
533 |
-1.66% |
3,100 |
2024/7/23 |
538 |
545 |
521 |
542 |
-0.55% |
4,800 |
2024/7/22 |
544 |
546 |
531 |
545 |
+1.87% |
3,500 |
2024/7/19 |
542 |
546 |
524 |
535 |
+0.00% |
5,900 |
2024/7/18 |
535 |
542 |
535 |
535 |
-0.37% |
2,600 |
2024/7/17 |
538 |
548 |
535 |
537 |
-0.19% |
3,500 |
2024/7/16 |
545 |
545 |
538 |
538 |
-2.00% |
6,600 |
2024/7/12 |
570 |
633 |
546 |
549 |
-0.54% |
85,500 |
2024/7/11 |
565 |
565 |
550 |
552 |
-2.30% |
3,600 |
2024/7/10 |
539 |
577 |
539 |
565 |
+4.05% |
7,500 |
2024/7/9 |
557 |
557 |
533 |
543 |
-0.91% |
3,500 |
2024/7/8 |
543 |
568 |
533 |
548 |
+1.67% |
11,900 |
2024/7/5 |
531 |
539 |
531 |
539 |
+1.32% |
1,900 |
2024/7/4 |
534 |
539 |
532 |
532 |
-1.48% |
1,300 |
2024/7/3 |
545 |
545 |
530 |
540 |
+0.37% |
3,600 |
2024/7/2 |
535 |
540 |
527 |
538 |
+0.00% |
4,700 |
2024/7/1 |
533 |
541 |
527 |
538 |
+0.94% |
5,500 |
2024/6/28 |
528 |
533 |
516 |
533 |
+0.57% |
3,400 |
2024/6/27 |
534 |
536 |
529 |
530 |
-1.49% |
3,400 |
2024/6/26 |
527 |
547 |
527 |
538 |
+2.48% |
9,800 |
2024/6/25 |
515 |
546 |
515 |
525 |
+1.94% |
4,800 |
2024/6/24 |
515 |
522 |
515 |
515 |
+0.39% |
2,200 |
2024/6/21 |
515 |
519 |
504 |
513 |
-1.16% |
10,600 |
2024/6/20 |
513 |
519 |
513 |
519 |
-0.38% |
3,300 |
2024/6/19 |
528 |
528 |
515 |
521 |
-1.33% |
6,900 |
2024/6/18 |
539 |
544 |
517 |
528 |
-2.04% |
16,900 |
2024/6/17 |
516 |
590 |
516 |
539 |
+5.07% |
69,700 |
2024/6/14 |
521 |
521 |
511 |
513 |
-1.54% |
1,100 |
2024/6/13 |
520 |
537 |
520 |
521 |
+0.58% |
3,900 |
2024/6/12 |
519 |
519 |
510 |
518 |
+0.78% |
1,700 |
2024/6/11 |
513 |
520 |
509 |
514 |
+0.59% |
2,700 |
2024/6/10 |
510 |
511 |
509 |
511 |
+0.39% |
1,100 |
2024/6/7 |
507 |
517 |
507 |
509 |
+0.39% |
1,200 |
2024/6/6 |
517 |
517 |
507 |
507 |
-3.06% |
7,200 |
2024/6/5 |
524 |
525 |
516 |
523 |
+0.77% |
3,800 |
2024/6/4 |
518 |
520 |
510 |
519 |
+1.37% |
2,400 |
2024/6/3 |
516 |
516 |
506 |
512 |
+1.19% |
1,100 |
2024/5/31 |
506 |
512 |
506 |
506 |
-0.39% |
2,900 |
2024/5/30 |
513 |
522 |
501 |
508 |
-0.97% |
14,400 |
2024/5/29 |
520 |
529 |
512 |
513 |
-2.84% |
7,800 |
2024/5/28 |
528 |
536 |
521 |
528 |
+0.00% |
3,400 |
2024/5/27 |
523 |
540 |
523 |
528 |
+1.15% |
4,900 |
2024/5/24 |
523 |
525 |
516 |
522 |
-0.57% |
5,000 |
2024/5/23 |
522 |
532 |
510 |
525 |
+2.54% |
12,200 |
2024/5/22 |
532 |
540 |
510 |
512 |
-3.58% |
33,400 |
2024/5/21 |
572 |
595 |
531 |
531 |
-3.80% |
72,300 |
2024/5/20 |
559 |
603 |
536 |
552 |
+2.22% |
103,900 |
2024/5/17 |
592 |
652 |
536 |
540 |
-10.30% |
283,000 |
2024/5/16 |
539 |
602 |
527 |
602 |
+19.92% |
127,300 |
2024/5/15 |
509 |
509 |
502 |
502 |
-0.20% |
1,500 |
2024/5/14 |
510 |
524 |
501 |
503 |
-1.18% |
7,100 |
2024/5/13 |
501 |
516 |
500 |
509 |
+2.21% |
9,700 |
2024/5/10 |
501 |
503 |
487 |
498 |
-0.40% |
4,300 |
2024/5/9 |
491 |
500 |
487 |
500 |
+3.52% |
4,400 |
2024/5/8 |
493 |
507 |
483 |
483 |
-1.23% |
9,200 |
2024/5/7 |
494 |
497 |
485 |
489 |
+0.00% |
8,000 |
2024/5/2 |
487 |
494 |
485 |
489 |
-0.61% |
5,900 |
2024/5/1 |
505 |
505 |
485 |
492 |
+0.00% |
11,600 |
2024/4/30 |
482 |
554 |
478 |
492 |
+3.80% |
74,200 |
2024/4/26 |
501 |
504 |
473 |
474 |
-5.39% |
9,400 |
2024/4/25 |
508 |
511 |
496 |
501 |
-1.38% |
5,500 |
2024/4/24 |
500 |
527 |
499 |
508 |
+2.21% |
15,700 |
2024/4/23 |
500 |
509 |
496 |
497 |
-1.00% |
7,000 |
2024/4/22 |
509 |
518 |
502 |
502 |
-1.18% |
5,500 |
2024/4/19 |
527 |
527 |
498 |
508 |
-2.31% |
6,900 |
2024/4/18 |
527 |
538 |
520 |
520 |
-2.26% |
6,100 |
2024/4/17 |
521 |
577 |
521 |
532 |
+3.10% |
31,600 |
2024/4/16 |
529 |
529 |
516 |
516 |
-3.73% |
4,200 |
2024/4/15 |
535 |
543 |
523 |
536 |
-0.56% |
5,500 |
2024/4/12 |
553 |
553 |
535 |
539 |
-2.00% |
13,900 |
2024/4/11 |
579 |
579 |
550 |
550 |
-0.54% |
23,200 |
2024/4/10 |
545 |
624 |
538 |
553 |
+3.17% |
105,000 |
2024/4/9 |
605 |
605 |
536 |
536 |
-6.78% |
86,700 |
2024/4/8 |
506 |
575 |
498 |
575 |
+16.16% |
63,600 |
2024/4/5 |
520 |
533 |
495 |
495 |
-5.53% |
41,600 |
2024/4/4 |
544 |
544 |
515 |
524 |
-3.68% |
48,700 |
2024/4/3 |
556 |
556 |
536 |
544 |
-2.33% |
5,800 |
2024/4/2 |
565 |
567 |
552 |
557 |
-1.42% |
6,100 |
2024/4/1 |
604 |
604 |
558 |
565 |
-5.83% |
19,300 |
2024/3/29 |
584 |
606 |
581 |
600 |
+2.74% |
14,000 |
2024/3/28 |
587 |
597 |
584 |
584 |
-0.51% |
5,600 |
2024/3/27 |
625 |
625 |
587 |
587 |
-4.71% |
15,300 |
2024/3/26 |
674 |
675 |
616 |
616 |
-2.69% |
22,500 |
2024/3/25 |
685 |
685 |
633 |
633 |
-8.92% |
30,900 |
2024/3/22 |
669 |
739 |
655 |
695 |
+6.43% |
100,200 |
2024/3/21 |
715 |
715 |
653 |
653 |
-8.80% |
100,600 |
2024/3/19 |
633 |
716 |
622 |
716 |
+16.23% |
157,000 |
2024/3/18 |
590 |
660 |
556 |
616 |
+2.67% |
142,300 |
2024/3/15 |
635 |
682 |
565 |
600 |
-9.77% |
408,600 |
2024/3/14 |
625 |
665 |
581 |
665 |
+17.70% |
149,500 |
2024/3/13 |
565 |
565 |
565 |
565 |
+16.49% |
12,700 |
2024/3/12 |
486 |
488 |
481 |
485 |
-1.22% |
1,900 |
2024/3/11 |
498 |
498 |
487 |
491 |
-0.81% |
3,200 |
2024/3/8 |
501 |
501 |
488 |
495 |
+1.85% |
1,300 |
2024/3/7 |
483 |
489 |
483 |
486 |
-1.02% |
1,500 |
2024/3/6 |
487 |
503 |
481 |
491 |
+0.61% |
9,600 |
2024/3/5 |
483 |
492 |
483 |
488 |
-0.41% |
2,300 |
2024/3/4 |
498 |
502 |
478 |
490 |
-2.00% |
8,400 |
2024/3/1 |
514 |
517 |
489 |
500 |
-1.96% |
15,400 |
2024/2/29 |
499 |
544 |
495 |
510 |
+2.82% |
42,100 |
2024/2/28 |
481 |
497 |
481 |
496 |
+2.90% |
7,300 |
2024/2/27 |
483 |
483 |
479 |
482 |
-0.41% |
1,200 |
2024/2/26 |
474 |
486 |
470 |
484 |
+1.89% |
6,000 |
2024/2/22 |
478 |
486 |
475 |
475 |
-2.26% |
4,800 |
2024/2/21 |
473 |
487 |
467 |
486 |
+2.32% |
8,000 |
2024/2/20 |
465 |
483 |
464 |
475 |
+1.71% |
7,400 |
2024/2/19 |
474 |
477 |
451 |
467 |
-1.48% |
9,300 |
2024/2/16 |
465 |
476 |
465 |
474 |
+1.07% |
5,400 |
2024/2/15 |
498 |
500 |
465 |
469 |
-5.82% |
13,100 |
2024/2/14 |
515 |
515 |
484 |
498 |
-4.05% |
14,400 |
2024/2/13 |
518 |
525 |
512 |
519 |
+1.57% |
16,300 |
2024/2/9 |
518 |
529 |
511 |
511 |
-3.22% |
8,200 |
2024/2/8 |
523 |
533 |
523 |
528 |
+1.15% |
5,800 |
2024/2/7 |
531 |
531 |
522 |
522 |
+0.19% |
3,600 |
2024/2/6 |
528 |
532 |
521 |
521 |
+0.39% |
6,700 |
2024/2/5 |
526 |
536 |
518 |
519 |
-0.95% |
10,300 |
2024/2/2 |
511 |
527 |
509 |
524 |
+2.54% |
11,300 |
2024/2/1 |
513 |
521 |
504 |
511 |
-0.58% |
18,800 |
2024/1/31 |
529 |
529 |
510 |
514 |
-1.53% |
20,500 |
2024/1/30 |
524 |
529 |
519 |
522 |
-1.88% |
14,000 |
2024/1/29 |
542 |
547 |
531 |
532 |
-1.48% |
19,700 |
|