日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
620 |
625 |
592 |
610 |
-1.45% |
45,200 |
2024/7/25 |
594 |
619 |
586 |
619 |
+2.82% |
28,300 |
2024/7/24 |
590 |
609 |
577 |
602 |
+3.61% |
17,500 |
2024/7/23 |
573 |
589 |
573 |
581 |
+0.87% |
17,800 |
2024/7/22 |
589 |
590 |
574 |
576 |
-2.37% |
21,200 |
2024/7/19 |
604 |
604 |
590 |
590 |
-2.32% |
26,500 |
2024/7/18 |
611 |
621 |
604 |
604 |
-1.15% |
24,000 |
2024/7/17 |
602 |
619 |
598 |
611 |
+1.50% |
31,300 |
2024/7/16 |
600 |
611 |
599 |
602 |
+0.67% |
27,200 |
2024/7/12 |
591 |
604 |
591 |
598 |
+0.84% |
18,100 |
2024/7/11 |
580 |
593 |
570 |
593 |
+2.24% |
35,500 |
2024/7/10 |
614 |
614 |
580 |
580 |
-4.92% |
41,000 |
2024/7/9 |
620 |
620 |
606 |
610 |
-0.65% |
18,200 |
2024/7/8 |
625 |
625 |
605 |
614 |
-0.16% |
38,000 |
2024/7/5 |
615 |
631 |
610 |
615 |
+1.49% |
37,200 |
2024/7/4 |
607 |
614 |
603 |
606 |
+0.00% |
33,200 |
2024/7/3 |
580 |
615 |
580 |
606 |
+4.84% |
73,400 |
2024/7/2 |
580 |
584 |
574 |
578 |
+0.00% |
11,000 |
2024/7/1 |
583 |
586 |
572 |
578 |
+0.00% |
22,000 |
2024/6/28 |
586 |
590 |
575 |
578 |
-1.20% |
25,500 |
2024/6/27 |
560 |
596 |
560 |
585 |
+3.54% |
56,300 |
2024/6/26 |
561 |
568 |
557 |
565 |
+0.18% |
18,300 |
2024/6/25 |
573 |
573 |
564 |
564 |
-0.35% |
13,500 |
2024/6/24 |
570 |
573 |
563 |
566 |
-0.35% |
21,200 |
2024/6/21 |
557 |
571 |
557 |
568 |
+1.61% |
18,900 |
2024/6/20 |
576 |
576 |
556 |
559 |
-1.24% |
28,900 |
2024/6/19 |
550 |
576 |
545 |
566 |
+3.85% |
62,800 |
2024/6/18 |
541 |
550 |
531 |
545 |
+0.37% |
44,100 |
2024/6/17 |
541 |
545 |
526 |
543 |
+1.31% |
59,100 |
2024/6/14 |
525 |
536 |
522 |
536 |
+2.10% |
22,800 |
2024/6/13 |
543 |
543 |
525 |
525 |
-3.67% |
41,500 |
2024/6/12 |
524 |
557 |
524 |
545 |
+4.01% |
89,000 |
2024/6/11 |
508 |
527 |
507 |
524 |
+2.95% |
41,000 |
2024/6/10 |
508 |
533 |
500 |
509 |
+0.00% |
128,300 |
2024/6/7 |
511 |
523 |
503 |
509 |
+1.80% |
93,900 |
2024/6/6 |
515 |
515 |
497 |
500 |
-1.77% |
31,800 |
2024/6/5 |
520 |
521 |
506 |
509 |
-2.68% |
31,300 |
2024/6/4 |
497 |
538 |
497 |
523 |
+5.44% |
68,400 |
2024/6/3 |
485 |
505 |
485 |
496 |
+1.22% |
39,000 |
2024/5/31 |
482 |
500 |
481 |
490 |
+0.00% |
49,700 |
2024/5/30 |
501 |
509 |
487 |
490 |
-4.11% |
56,900 |
2024/5/29 |
539 |
542 |
511 |
511 |
-4.13% |
53,700 |
2024/5/28 |
523 |
540 |
520 |
533 |
+1.14% |
40,100 |
2024/5/27 |
523 |
535 |
523 |
527 |
-2.04% |
49,600 |
2024/5/24 |
550 |
550 |
527 |
538 |
-2.54% |
68,100 |
2024/5/23 |
583 |
587 |
552 |
552 |
-5.15% |
51,700 |
2024/5/22 |
602 |
605 |
582 |
582 |
-3.00% |
43,600 |
2024/5/21 |
610 |
610 |
600 |
600 |
-1.64% |
20,400 |
2024/5/20 |
617 |
617 |
608 |
610 |
-0.81% |
18,300 |
2024/5/17 |
602 |
619 |
601 |
615 |
+0.00% |
23,200 |
2024/5/16 |
629 |
629 |
607 |
615 |
-0.97% |
17,900 |
2024/5/15 |
632 |
632 |
621 |
621 |
-0.96% |
13,200 |
2024/5/14 |
626 |
636 |
626 |
627 |
-1.10% |
9,700 |
2024/5/13 |
630 |
636 |
622 |
634 |
-0.16% |
18,900 |
2024/5/10 |
639 |
646 |
630 |
635 |
-0.78% |
10,500 |
2024/5/9 |
645 |
650 |
635 |
640 |
-1.23% |
32,600 |
2024/5/8 |
666 |
666 |
638 |
648 |
-2.41% |
37,800 |
2024/5/7 |
662 |
676 |
651 |
664 |
+4.90% |
83,800 |
2024/5/2 |
617 |
640 |
616 |
633 |
+2.59% |
37,700 |
2024/5/1 |
607 |
619 |
607 |
617 |
+1.48% |
16,300 |
2024/4/30 |
608 |
616 |
605 |
608 |
+0.50% |
13,700 |
2024/4/26 |
609 |
613 |
602 |
605 |
-0.49% |
19,000 |
2024/4/25 |
617 |
619 |
608 |
608 |
-2.25% |
16,300 |
2024/4/24 |
620 |
625 |
616 |
622 |
-0.32% |
18,600 |
2024/4/23 |
623 |
631 |
623 |
624 |
+0.16% |
19,600 |
2024/4/22 |
610 |
624 |
607 |
623 |
+1.63% |
27,300 |
2024/4/19 |
628 |
628 |
604 |
613 |
-1.29% |
29,500 |
2024/4/18 |
617 |
629 |
612 |
621 |
+0.32% |
27,300 |
2024/4/17 |
611 |
621 |
610 |
619 |
+0.65% |
28,100 |
2024/4/16 |
616 |
619 |
607 |
615 |
-0.32% |
14,900 |
2024/4/15 |
613 |
617 |
608 |
617 |
+0.16% |
19,200 |
2024/4/12 |
616 |
622 |
610 |
616 |
+0.00% |
30,500 |
2024/4/11 |
616 |
622 |
607 |
616 |
-0.16% |
10,900 |
2024/4/10 |
613 |
617 |
608 |
617 |
+1.48% |
22,300 |
2024/4/9 |
602 |
611 |
598 |
608 |
+1.33% |
20,400 |
2024/4/8 |
608 |
609 |
593 |
600 |
-0.99% |
68,500 |
2024/4/5 |
619 |
621 |
600 |
606 |
-2.88% |
86,700 |
2024/4/4 |
626 |
630 |
620 |
624 |
+0.16% |
19,900 |
2024/4/3 |
622 |
631 |
616 |
623 |
-0.16% |
32,500 |
2024/4/2 |
639 |
639 |
620 |
624 |
-2.35% |
45,800 |
2024/4/1 |
652 |
652 |
634 |
639 |
-1.08% |
36,300 |
2024/3/29 |
643 |
656 |
640 |
646 |
+0.31% |
25,500 |
2024/3/28 |
646 |
653 |
644 |
644 |
-0.16% |
21,200 |
2024/3/27 |
652 |
653 |
645 |
645 |
-0.77% |
23,900 |
2024/3/26 |
652 |
658 |
645 |
650 |
-0.76% |
28,700 |
2024/3/25 |
642 |
664 |
642 |
655 |
+2.18% |
42,600 |
2024/3/22 |
649 |
655 |
635 |
641 |
-2.44% |
50,500 |
2024/3/21 |
648 |
663 |
647 |
657 |
+2.82% |
63,700 |
2024/3/19 |
638 |
652 |
632 |
639 |
+0.16% |
41,900 |
2024/3/18 |
639 |
648 |
628 |
638 |
-0.78% |
70,900 |
2024/3/15 |
657 |
662 |
641 |
643 |
-2.72% |
46,200 |
2024/3/14 |
675 |
680 |
656 |
661 |
-2.22% |
56,400 |
2024/3/13 |
696 |
698 |
665 |
676 |
+0.90% |
133,000 |
2024/3/12 |
629 |
679 |
616 |
670 |
+6.35% |
239,600 |
2024/3/11 |
617 |
631 |
612 |
630 |
-17.32% |
503,000 |
2024/3/8 |
789 |
794 |
762 |
762 |
-5.22% |
154,500 |
2024/3/7 |
833 |
854 |
799 |
804 |
-4.17% |
239,000 |
2024/3/6 |
850 |
860 |
822 |
839 |
-1.53% |
204,700 |
2024/3/5 |
810 |
856 |
790 |
852 |
+6.10% |
264,100 |
2024/3/4 |
796 |
810 |
786 |
803 |
+2.82% |
113,300 |
2024/3/1 |
783 |
783 |
749 |
781 |
+0.00% |
74,900 |
2024/2/29 |
775 |
782 |
762 |
781 |
-0.13% |
59,400 |
2024/2/28 |
801 |
808 |
781 |
782 |
-3.22% |
85,400 |
2024/2/27 |
837 |
838 |
799 |
808 |
-2.88% |
98,900 |
2024/2/26 |
792 |
836 |
784 |
832 |
+7.08% |
173,200 |
2024/2/22 |
800 |
817 |
769 |
777 |
-1.65% |
107,400 |
2024/2/21 |
819 |
819 |
788 |
790 |
-2.23% |
109,000 |
2024/2/20 |
813 |
829 |
781 |
808 |
+7.16% |
369,400 |
2024/2/19 |
750 |
754 |
723 |
754 |
+4.72% |
142,800 |
2024/2/16 |
677 |
720 |
677 |
720 |
+5.88% |
131,600 |
2024/2/15 |
693 |
693 |
673 |
680 |
+0.44% |
44,700 |
2024/2/14 |
678 |
683 |
657 |
677 |
+1.96% |
42,800 |
2024/2/13 |
675 |
680 |
656 |
664 |
-1.04% |
48,200 |
2024/2/9 |
682 |
689 |
671 |
671 |
-3.17% |
38,400 |
2024/2/8 |
690 |
699 |
683 |
693 |
+0.43% |
24,300 |
2024/2/7 |
712 |
712 |
688 |
690 |
-2.13% |
31,600 |
2024/2/6 |
708 |
715 |
700 |
705 |
+0.28% |
17,400 |
2024/2/5 |
700 |
710 |
688 |
703 |
+1.15% |
29,300 |
2024/2/2 |
680 |
695 |
680 |
695 |
+2.21% |
24,500 |
2024/2/1 |
693 |
693 |
677 |
680 |
-2.02% |
21,600 |
2024/1/31 |
710 |
710 |
692 |
694 |
-2.25% |
21,000 |
2024/1/30 |
706 |
715 |
702 |
710 |
+1.14% |
34,000 |
2024/1/29 |
703 |
712 |
702 |
702 |
+1.30% |
20,700 |
|