| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
629 |
632 |
623 |
625 |
-0.79% |
39,000 |
| 2024/7/25 |
632 |
640 |
622 |
630 |
-0.47% |
84,400 |
| 2024/7/24 |
652 |
652 |
633 |
633 |
-3.06% |
57,700 |
| 2024/7/23 |
656 |
661 |
651 |
653 |
+0.93% |
18,100 |
| 2024/7/22 |
662 |
662 |
646 |
647 |
-2.12% |
38,200 |
| 2024/7/19 |
654 |
664 |
654 |
661 |
+0.00% |
44,600 |
| 2024/7/18 |
666 |
671 |
659 |
661 |
-1.64% |
55,500 |
| 2024/7/17 |
674 |
676 |
669 |
672 |
+0.45% |
38,800 |
| 2024/7/16 |
645 |
680 |
645 |
669 |
+4.53% |
103,700 |
| 2024/7/12 |
639 |
648 |
637 |
640 |
-0.16% |
46,100 |
| 2024/7/11 |
635 |
644 |
632 |
641 |
+1.10% |
58,500 |
| 2024/7/10 |
638 |
638 |
629 |
634 |
-0.31% |
41,300 |
| 2024/7/9 |
643 |
646 |
633 |
636 |
-0.93% |
42,600 |
| 2024/7/8 |
656 |
656 |
641 |
642 |
-1.53% |
47,300 |
| 2024/7/5 |
667 |
669 |
652 |
652 |
-2.83% |
72,100 |
| 2024/7/4 |
656 |
671 |
656 |
671 |
+2.29% |
45,200 |
| 2024/7/3 |
665 |
665 |
656 |
656 |
-1.20% |
41,900 |
| 2024/7/2 |
650 |
665 |
650 |
664 |
+1.53% |
49,800 |
| 2024/7/1 |
648 |
660 |
648 |
654 |
+0.93% |
77,400 |
| 2024/6/28 |
650 |
650 |
637 |
648 |
+1.09% |
63,800 |
| 2024/6/27 |
633 |
652 |
630 |
641 |
+1.42% |
115,900 |
| 2024/6/26 |
632 |
633 |
626 |
632 |
+0.48% |
55,200 |
| 2024/6/25 |
623 |
635 |
623 |
629 |
+1.13% |
92,300 |
| 2024/6/24 |
622 |
627 |
619 |
622 |
+1.14% |
40,700 |
| 2024/6/21 |
628 |
631 |
615 |
615 |
-1.91% |
99,900 |
| 2024/6/20 |
625 |
627 |
616 |
627 |
+0.16% |
79,400 |
| 2024/6/19 |
620 |
629 |
618 |
626 |
+1.62% |
65,900 |
| 2024/6/18 |
622 |
626 |
615 |
616 |
-0.65% |
61,400 |
| 2024/6/17 |
632 |
632 |
617 |
620 |
-2.67% |
57,000 |
| 2024/6/14 |
622 |
637 |
621 |
637 |
+2.25% |
50,600 |
| 2024/6/13 |
645 |
645 |
623 |
623 |
-2.96% |
35,800 |
| 2024/6/12 |
651 |
652 |
642 |
642 |
-1.38% |
17,200 |
| 2024/6/11 |
655 |
655 |
648 |
651 |
-0.46% |
30,800 |
| 2024/6/10 |
631 |
654 |
631 |
654 |
+3.81% |
36,500 |
| 2024/6/7 |
635 |
637 |
630 |
630 |
-1.10% |
20,400 |
| 2024/6/6 |
635 |
642 |
625 |
637 |
+1.43% |
55,000 |
| 2024/6/5 |
646 |
646 |
628 |
628 |
-2.48% |
36,300 |
| 2024/6/4 |
650 |
654 |
633 |
644 |
-1.83% |
83,800 |
| 2024/6/3 |
656 |
665 |
655 |
656 |
+0.31% |
39,400 |
| 2024/5/31 |
641 |
654 |
640 |
654 |
+1.71% |
43,500 |
| 2024/5/30 |
634 |
645 |
630 |
643 |
+0.31% |
37,600 |
| 2024/5/29 |
651 |
655 |
638 |
641 |
-1.08% |
29,300 |
| 2024/5/28 |
651 |
656 |
648 |
648 |
-0.92% |
35,200 |
| 2024/5/27 |
651 |
658 |
645 |
654 |
+0.77% |
45,900 |
| 2024/5/24 |
645 |
658 |
643 |
649 |
-0.31% |
33,800 |
| 2024/5/23 |
653 |
660 |
647 |
651 |
-0.31% |
41,400 |
| 2024/5/22 |
657 |
662 |
653 |
653 |
+0.46% |
38,000 |
| 2024/5/21 |
660 |
663 |
650 |
650 |
-1.81% |
39,300 |
| 2024/5/20 |
659 |
672 |
658 |
662 |
+0.46% |
72,400 |
| 2024/5/17 |
638 |
660 |
637 |
659 |
+4.27% |
64,900 |
| 2024/5/16 |
662 |
662 |
632 |
632 |
-4.68% |
145,000 |
| 2024/5/15 |
690 |
691 |
659 |
663 |
-6.22% |
197,200 |
| 2024/5/14 |
710 |
712 |
702 |
707 |
-0.98% |
51,200 |
| 2024/5/13 |
721 |
725 |
714 |
714 |
-1.65% |
45,400 |
| 2024/5/10 |
727 |
729 |
718 |
726 |
-0.14% |
45,300 |
| 2024/5/9 |
720 |
732 |
719 |
727 |
+0.41% |
29,500 |
| 2024/5/8 |
722 |
727 |
721 |
724 |
-0.14% |
16,900 |
| 2024/5/7 |
713 |
726 |
711 |
725 |
+1.26% |
40,500 |
| 2024/5/2 |
712 |
716 |
706 |
716 |
+0.00% |
42,800 |
| 2024/5/1 |
727 |
727 |
712 |
716 |
-1.51% |
24,400 |
| 2024/4/30 |
712 |
727 |
711 |
727 |
+2.83% |
53,300 |
| 2024/4/26 |
712 |
712 |
692 |
707 |
-1.39% |
234,700 |
| 2024/4/25 |
736 |
736 |
716 |
717 |
-2.58% |
75,400 |
| 2024/4/24 |
730 |
739 |
725 |
736 |
+0.82% |
60,000 |
| 2024/4/23 |
739 |
739 |
724 |
730 |
-0.82% |
79,800 |
| 2024/4/22 |
734 |
750 |
729 |
736 |
-0.81% |
98,700 |
| 2024/4/19 |
760 |
760 |
732 |
742 |
-2.88% |
94,500 |
| 2024/4/18 |
754 |
772 |
754 |
764 |
+0.66% |
41,800 |
| 2024/4/17 |
769 |
773 |
751 |
759 |
-0.91% |
59,800 |
| 2024/4/16 |
775 |
780 |
763 |
766 |
-1.54% |
119,700 |
| 2024/4/15 |
780 |
787 |
774 |
778 |
-2.14% |
79,500 |
| 2024/4/12 |
784 |
797 |
772 |
795 |
+3.11% |
118,000 |
| 2024/4/11 |
768 |
781 |
765 |
771 |
-1.41% |
50,500 |
| 2024/4/10 |
773 |
793 |
764 |
782 |
+1.56% |
172,600 |
| 2024/4/9 |
748 |
770 |
747 |
770 |
+2.80% |
74,300 |
| 2024/4/8 |
748 |
758 |
746 |
749 |
-0.27% |
66,700 |
| 2024/4/5 |
744 |
751 |
742 |
751 |
-1.05% |
53,300 |
| 2024/4/4 |
749 |
759 |
741 |
759 |
+2.85% |
71,000 |
| 2024/4/3 |
730 |
745 |
725 |
738 |
+0.54% |
43,200 |
| 2024/4/2 |
743 |
749 |
732 |
734 |
-1.48% |
58,000 |
| 2024/4/1 |
767 |
767 |
740 |
745 |
-2.36% |
71,900 |
| 2024/3/29 |
756 |
768 |
756 |
763 |
+1.73% |
31,600 |
| 2024/3/28 |
760 |
770 |
750 |
750 |
-2.22% |
76,000 |
| 2024/3/27 |
770 |
773 |
763 |
767 |
-1.03% |
68,700 |
| 2024/3/26 |
764 |
783 |
758 |
775 |
+1.04% |
102,700 |
| 2024/3/25 |
775 |
781 |
764 |
767 |
-0.90% |
78,100 |
| 2024/3/22 |
767 |
775 |
763 |
774 |
+1.18% |
65,000 |
| 2024/3/21 |
768 |
770 |
758 |
765 |
+0.92% |
71,600 |
| 2024/3/19 |
740 |
761 |
739 |
758 |
+2.16% |
115,200 |
| 2024/3/18 |
732 |
750 |
732 |
742 |
+3.49% |
129,600 |
| 2024/3/15 |
706 |
728 |
701 |
717 |
+0.56% |
121,500 |
| 2024/3/14 |
703 |
713 |
701 |
713 |
+1.42% |
64,200 |
| 2024/3/13 |
709 |
715 |
695 |
703 |
-0.57% |
72,600 |
| 2024/3/12 |
696 |
710 |
690 |
707 |
+0.28% |
84,400 |
| 2024/3/11 |
714 |
717 |
695 |
705 |
-2.08% |
165,800 |
| 2024/3/8 |
720 |
731 |
715 |
720 |
-0.55% |
80,100 |
| 2024/3/7 |
740 |
747 |
722 |
724 |
-3.34% |
89,500 |
| 2024/3/6 |
721 |
749 |
719 |
749 |
+2.60% |
121,600 |
| 2024/3/5 |
720 |
734 |
716 |
730 |
+2.10% |
97,300 |
| 2024/3/4 |
735 |
735 |
715 |
715 |
-1.52% |
124,500 |
| 2024/3/1 |
725 |
730 |
713 |
726 |
+0.55% |
84,500 |
| 2024/2/29 |
724 |
726 |
713 |
722 |
+0.00% |
53,200 |
| 2024/2/28 |
712 |
730 |
711 |
722 |
+1.12% |
68,500 |
| 2024/2/27 |
718 |
725 |
714 |
714 |
-0.83% |
84,600 |
| 2024/2/26 |
737 |
739 |
720 |
720 |
-2.17% |
83,900 |
| 2024/2/22 |
711 |
739 |
710 |
736 |
+4.25% |
193,500 |
| 2024/2/21 |
698 |
709 |
696 |
706 |
+0.14% |
54,600 |
| 2024/2/20 |
700 |
712 |
698 |
705 |
+0.57% |
78,700 |
| 2024/2/19 |
685 |
702 |
685 |
701 |
+1.89% |
88,500 |
| 2024/2/16 |
677 |
695 |
675 |
688 |
+1.93% |
122,200 |
| 2024/2/15 |
688 |
693 |
672 |
675 |
-3.02% |
117,700 |
| 2024/2/14 |
699 |
699 |
681 |
696 |
-1.00% |
132,300 |
| 2024/2/13 |
699 |
708 |
683 |
703 |
+2.33% |
264,900 |
| 2024/2/9 |
675 |
689 |
675 |
687 |
+0.29% |
164,400 |
| 2024/2/8 |
687 |
691 |
674 |
685 |
-0.29% |
94,800 |
| 2024/2/7 |
668 |
696 |
668 |
687 |
+3.00% |
179,800 |
| 2024/2/6 |
684 |
684 |
667 |
667 |
-2.06% |
122,900 |
| 2024/2/5 |
671 |
685 |
669 |
681 |
+2.71% |
195,800 |
| 2024/2/2 |
660 |
671 |
649 |
663 |
+1.22% |
131,800 |
| 2024/2/1 |
656 |
667 |
652 |
655 |
-0.30% |
129,100 |
| 2024/1/31 |
643 |
657 |
637 |
657 |
+2.02% |
88,300 |
| 2024/1/30 |
644 |
649 |
640 |
644 |
+0.62% |
166,700 |
| 2024/1/29 |
634 |
645 |
634 |
640 |
+1.11% |
63,900 |
|
