日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
695 |
703 |
690 |
695 |
+1.31% |
290,400 |
2024/7/25 |
681 |
693 |
680 |
686 |
-0.15% |
392,300 |
2024/7/24 |
694 |
705 |
683 |
687 |
-1.58% |
472,600 |
2024/7/23 |
696 |
709 |
693 |
698 |
+1.01% |
268,600 |
2024/7/22 |
691 |
698 |
686 |
691 |
+0.00% |
209,600 |
2024/7/19 |
717 |
717 |
684 |
691 |
-3.63% |
551,100 |
2024/7/18 |
687 |
725 |
687 |
717 |
+3.91% |
535,900 |
2024/7/17 |
695 |
703 |
688 |
690 |
+0.29% |
259,000 |
2024/7/16 |
690 |
694 |
683 |
688 |
-1.15% |
427,000 |
2024/7/12 |
699 |
713 |
695 |
696 |
-0.57% |
404,400 |
2024/7/11 |
696 |
702 |
687 |
700 |
+1.60% |
311,500 |
2024/7/10 |
703 |
704 |
689 |
689 |
-2.68% |
613,400 |
2024/7/9 |
693 |
710 |
691 |
708 |
+1.87% |
269,400 |
2024/7/8 |
698 |
707 |
690 |
695 |
+0.14% |
314,600 |
2024/7/5 |
710 |
733 |
692 |
694 |
-2.53% |
538,900 |
2024/7/4 |
704 |
714 |
702 |
712 |
+1.42% |
277,700 |
2024/7/3 |
711 |
716 |
696 |
702 |
-0.43% |
301,600 |
2024/7/2 |
702 |
712 |
700 |
705 |
-0.56% |
254,800 |
2024/7/1 |
715 |
718 |
704 |
709 |
-0.56% |
294,800 |
2024/6/28 |
721 |
725 |
705 |
713 |
-0.28% |
303,000 |
2024/6/27 |
699 |
721 |
696 |
715 |
+2.00% |
485,700 |
2024/6/26 |
710 |
717 |
696 |
701 |
-1.68% |
649,200 |
2024/6/25 |
742 |
746 |
712 |
713 |
-3.91% |
522,500 |
2024/6/24 |
729 |
752 |
724 |
742 |
+2.77% |
853,900 |
2024/6/21 |
712 |
730 |
707 |
722 |
+3.14% |
774,700 |
2024/6/20 |
711 |
716 |
696 |
700 |
-2.91% |
307,300 |
2024/6/19 |
724 |
729 |
713 |
721 |
-0.41% |
584,900 |
2024/6/18 |
681 |
735 |
681 |
724 |
+7.26% |
1,127,600 |
2024/6/17 |
685 |
694 |
671 |
675 |
-1.32% |
354,000 |
2024/6/14 |
665 |
701 |
662 |
684 |
+2.70% |
862,300 |
2024/6/13 |
680 |
684 |
664 |
666 |
-0.30% |
502,200 |
2024/6/12 |
644 |
672 |
644 |
668 |
+3.09% |
350,500 |
2024/6/11 |
650 |
661 |
647 |
648 |
-1.37% |
220,900 |
2024/6/10 |
637 |
662 |
635 |
657 |
+2.66% |
307,100 |
2024/6/7 |
644 |
648 |
635 |
640 |
-0.62% |
357,500 |
2024/6/6 |
664 |
666 |
644 |
644 |
-2.87% |
601,300 |
2024/6/5 |
680 |
686 |
662 |
663 |
-3.77% |
767,900 |
2024/6/4 |
690 |
703 |
687 |
689 |
-0.86% |
330,900 |
2024/6/3 |
711 |
733 |
695 |
695 |
+0.29% |
469,100 |
2024/5/31 |
668 |
700 |
666 |
693 |
+3.43% |
1,824,500 |
2024/5/30 |
672 |
680 |
662 |
670 |
-0.59% |
578,600 |
2024/5/29 |
701 |
701 |
674 |
674 |
-4.53% |
654,100 |
2024/5/28 |
710 |
712 |
701 |
706 |
-0.84% |
334,000 |
2024/5/27 |
703 |
715 |
684 |
712 |
-0.14% |
589,200 |
2024/5/24 |
701 |
718 |
696 |
713 |
-0.42% |
429,500 |
2024/5/23 |
736 |
741 |
711 |
716 |
-2.72% |
398,500 |
2024/5/22 |
732 |
751 |
724 |
736 |
+1.24% |
493,800 |
2024/5/21 |
709 |
734 |
704 |
727 |
+2.68% |
438,100 |
2024/5/20 |
728 |
731 |
704 |
708 |
-2.75% |
643,900 |
2024/5/17 |
732 |
739 |
719 |
728 |
-0.27% |
424,300 |
2024/5/16 |
752 |
754 |
727 |
730 |
-2.28% |
709,200 |
2024/5/15 |
770 |
774 |
742 |
747 |
-4.84% |
957,800 |
2024/5/14 |
895 |
905 |
785 |
785 |
-12.09% |
1,983,600 |
2024/5/13 |
795 |
894 |
787 |
893 |
+8.24% |
2,264,900 |
2024/5/10 |
830 |
842 |
801 |
825 |
-0.36% |
810,000 |
2024/5/9 |
844 |
848 |
813 |
828 |
-1.55% |
630,900 |
2024/5/8 |
832 |
853 |
826 |
841 |
+1.33% |
568,100 |
2024/5/7 |
821 |
842 |
809 |
830 |
+1.34% |
450,300 |
2024/5/2 |
830 |
843 |
807 |
819 |
-1.80% |
401,800 |
2024/5/1 |
835 |
844 |
818 |
834 |
-0.24% |
354,700 |
2024/4/30 |
820 |
844 |
807 |
836 |
+3.47% |
526,800 |
2024/4/26 |
798 |
810 |
784 |
808 |
+1.13% |
516,800 |
2024/4/25 |
834 |
846 |
793 |
799 |
-4.65% |
696,800 |
2024/4/24 |
851 |
865 |
834 |
838 |
-1.53% |
765,600 |
2024/4/23 |
830 |
858 |
816 |
851 |
+3.40% |
891,300 |
2024/4/22 |
784 |
830 |
781 |
823 |
+9.15% |
1,084,100 |
2024/4/19 |
800 |
809 |
752 |
754 |
-6.22% |
685,100 |
2024/4/18 |
784 |
806 |
777 |
804 |
+3.88% |
706,300 |
2024/4/17 |
778 |
792 |
759 |
774 |
+1.44% |
536,000 |
2024/4/16 |
761 |
772 |
752 |
763 |
+0.13% |
702,000 |
2024/4/15 |
740 |
772 |
739 |
762 |
+2.56% |
817,000 |
2024/4/12 |
735 |
758 |
728 |
743 |
+1.36% |
713,400 |
2024/4/11 |
710 |
733 |
706 |
733 |
+2.52% |
488,900 |
2024/4/10 |
724 |
724 |
711 |
715 |
-0.83% |
267,000 |
2024/4/9 |
709 |
723 |
706 |
721 |
+2.12% |
320,000 |
2024/4/8 |
698 |
722 |
697 |
706 |
+1.88% |
534,600 |
2024/4/5 |
683 |
700 |
676 |
693 |
+1.17% |
370,000 |
2024/4/4 |
686 |
698 |
663 |
685 |
+0.59% |
854,100 |
2024/4/3 |
726 |
731 |
681 |
681 |
-7.85% |
1,030,100 |
2024/4/2 |
741 |
764 |
727 |
739 |
+0.68% |
896,000 |
2024/4/1 |
700 |
752 |
700 |
734 |
+5.92% |
1,296,500 |
2024/3/29 |
691 |
699 |
670 |
693 |
+0.58% |
638,300 |
2024/3/28 |
711 |
725 |
681 |
689 |
-2.13% |
871,000 |
2024/3/27 |
707 |
712 |
701 |
704 |
-0.42% |
437,900 |
2024/3/26 |
717 |
717 |
706 |
707 |
-0.42% |
220,900 |
2024/3/25 |
721 |
728 |
710 |
710 |
-1.53% |
290,400 |
2024/3/22 |
708 |
734 |
703 |
721 |
+2.12% |
528,300 |
2024/3/21 |
723 |
738 |
704 |
706 |
-1.81% |
703,400 |
2024/3/19 |
710 |
725 |
707 |
719 |
+1.27% |
319,500 |
2024/3/18 |
711 |
712 |
701 |
710 |
+1.14% |
251,300 |
2024/3/15 |
715 |
717 |
700 |
702 |
-1.40% |
580,600 |
2024/3/14 |
710 |
717 |
705 |
712 |
+0.71% |
221,300 |
2024/3/13 |
741 |
747 |
706 |
707 |
-5.10% |
580,800 |
2024/3/12 |
716 |
754 |
709 |
745 |
+3.47% |
516,400 |
2024/3/11 |
735 |
735 |
707 |
720 |
-2.44% |
502,200 |
2024/3/8 |
729 |
746 |
726 |
738 |
+2.36% |
412,800 |
2024/3/7 |
724 |
736 |
716 |
721 |
-0.28% |
205,900 |
2024/3/6 |
703 |
731 |
703 |
723 |
+2.12% |
372,400 |
2024/3/5 |
729 |
729 |
706 |
708 |
-3.41% |
351,700 |
2024/3/4 |
705 |
744 |
704 |
733 |
+3.53% |
818,000 |
2024/3/1 |
721 |
727 |
705 |
708 |
-1.94% |
652,200 |
2024/2/29 |
745 |
748 |
722 |
722 |
-3.09% |
687,700 |
2024/2/28 |
728 |
754 |
725 |
745 |
+2.90% |
530,400 |
2024/2/27 |
732 |
747 |
722 |
724 |
-1.09% |
459,900 |
2024/2/26 |
750 |
754 |
730 |
732 |
-2.40% |
579,900 |
2024/2/22 |
760 |
762 |
737 |
750 |
-0.13% |
304,300 |
2024/2/21 |
754 |
759 |
745 |
751 |
+0.13% |
291,400 |
2024/2/20 |
765 |
769 |
747 |
750 |
-1.45% |
372,400 |
2024/2/19 |
734 |
763 |
725 |
761 |
+3.68% |
527,500 |
2024/2/16 |
736 |
757 |
729 |
734 |
+0.41% |
543,300 |
2024/2/15 |
733 |
748 |
725 |
731 |
-0.14% |
530,400 |
2024/2/14 |
815 |
815 |
732 |
732 |
-11.27% |
1,565,100 |
2024/2/13 |
788 |
870 |
782 |
825 |
+5.77% |
2,855,500 |
2024/2/9 |
770 |
792 |
764 |
780 |
+0.13% |
680,100 |
2024/2/8 |
760 |
785 |
748 |
779 |
+1.30% |
1,143,700 |
2024/2/7 |
786 |
787 |
764 |
769 |
-2.16% |
665,600 |
2024/2/6 |
780 |
786 |
763 |
786 |
-0.13% |
530,500 |
2024/2/5 |
788 |
793 |
770 |
787 |
-0.63% |
570,900 |
2024/2/2 |
793 |
815 |
786 |
792 |
+0.64% |
789,300 |
2024/2/1 |
789 |
805 |
786 |
787 |
-4.72% |
892,800 |
2024/1/31 |
798 |
826 |
778 |
826 |
+3.12% |
782,200 |
2024/1/30 |
814 |
817 |
785 |
801 |
+0.38% |
641,500 |
2024/1/29 |
790 |
806 |
760 |
798 |
+2.31% |
833,200 |
|