日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
773 |
785 |
742 |
744 |
-3.38% |
226,300 |
2024/7/25 |
741 |
785 |
726 |
770 |
+3.36% |
357,800 |
2024/7/24 |
743 |
768 |
738 |
745 |
+2.05% |
206,400 |
2024/7/23 |
730 |
737 |
724 |
730 |
+1.39% |
57,800 |
2024/7/22 |
719 |
721 |
702 |
720 |
+1.69% |
55,600 |
2024/7/19 |
715 |
725 |
708 |
708 |
-0.70% |
39,100 |
2024/7/18 |
704 |
741 |
702 |
713 |
+1.28% |
177,100 |
2024/7/17 |
700 |
706 |
688 |
704 |
+2.62% |
59,300 |
2024/7/16 |
696 |
701 |
679 |
686 |
-0.87% |
57,100 |
2024/7/12 |
660 |
705 |
660 |
692 |
+5.17% |
195,800 |
2024/7/11 |
649 |
664 |
649 |
658 |
+1.70% |
68,400 |
2024/7/10 |
651 |
658 |
647 |
647 |
-1.37% |
39,600 |
2024/7/9 |
653 |
662 |
647 |
656 |
+1.86% |
84,300 |
2024/7/8 |
643 |
653 |
641 |
644 |
+0.16% |
52,700 |
2024/7/5 |
652 |
659 |
642 |
643 |
-1.83% |
56,900 |
2024/7/4 |
663 |
673 |
654 |
655 |
-1.65% |
52,400 |
2024/7/3 |
656 |
673 |
656 |
666 |
+1.99% |
84,600 |
2024/7/2 |
657 |
667 |
652 |
653 |
+0.31% |
68,800 |
2024/7/1 |
660 |
663 |
646 |
651 |
-0.76% |
72,000 |
2024/6/28 |
662 |
669 |
651 |
656 |
-1.80% |
54,300 |
2024/6/27 |
662 |
673 |
656 |
668 |
+0.91% |
76,900 |
2024/6/26 |
646 |
670 |
644 |
662 |
+2.32% |
97,500 |
2024/6/25 |
633 |
651 |
621 |
647 |
+4.52% |
115,300 |
2024/6/24 |
632 |
639 |
619 |
619 |
-2.21% |
102,800 |
2024/6/21 |
618 |
642 |
615 |
633 |
+1.44% |
380,000 |
2024/6/20 |
624 |
632 |
613 |
624 |
+1.13% |
109,200 |
2024/6/19 |
650 |
650 |
614 |
617 |
-5.80% |
170,300 |
2024/6/18 |
621 |
658 |
621 |
655 |
+4.63% |
105,800 |
2024/6/17 |
635 |
638 |
605 |
626 |
-0.48% |
208,400 |
2024/6/14 |
607 |
634 |
607 |
629 |
+2.95% |
155,000 |
2024/6/13 |
585 |
627 |
585 |
611 |
+2.86% |
183,100 |
2024/6/12 |
578 |
605 |
574 |
594 |
+2.59% |
340,000 |
2024/6/11 |
594 |
600 |
579 |
579 |
-1.70% |
132,000 |
2024/6/10 |
601 |
607 |
589 |
589 |
-2.00% |
119,800 |
2024/6/7 |
605 |
612 |
601 |
601 |
-1.15% |
73,800 |
2024/6/6 |
613 |
617 |
605 |
608 |
-0.82% |
69,300 |
2024/6/5 |
611 |
646 |
610 |
613 |
+0.99% |
206,900 |
2024/6/4 |
587 |
609 |
586 |
607 |
+2.19% |
77,500 |
2024/6/3 |
600 |
612 |
591 |
594 |
-0.83% |
119,800 |
2024/5/31 |
578 |
601 |
578 |
599 |
+3.99% |
113,800 |
2024/5/30 |
560 |
579 |
554 |
576 |
-0.35% |
210,200 |
2024/5/29 |
615 |
615 |
578 |
578 |
-6.77% |
312,200 |
2024/5/28 |
637 |
648 |
620 |
620 |
-2.05% |
87,600 |
2024/5/27 |
605 |
633 |
598 |
633 |
+4.63% |
147,500 |
2024/5/24 |
605 |
623 |
603 |
605 |
-1.31% |
144,500 |
2024/5/23 |
641 |
642 |
613 |
613 |
-4.22% |
158,200 |
2024/5/22 |
659 |
659 |
640 |
640 |
-2.88% |
71,100 |
2024/5/21 |
682 |
682 |
659 |
659 |
-3.37% |
93,700 |
2024/5/20 |
665 |
690 |
659 |
682 |
+2.25% |
131,900 |
2024/5/17 |
636 |
669 |
632 |
667 |
+3.89% |
113,300 |
2024/5/16 |
641 |
653 |
635 |
642 |
+0.31% |
111,300 |
2024/5/15 |
668 |
668 |
636 |
640 |
-3.47% |
168,700 |
2024/5/14 |
632 |
663 |
632 |
663 |
+4.91% |
248,800 |
2024/5/13 |
606 |
652 |
604 |
632 |
-11.11% |
495,800 |
2024/5/10 |
724 |
730 |
707 |
711 |
-0.84% |
117,600 |
2024/5/9 |
720 |
722 |
701 |
717 |
-0.55% |
147,500 |
2024/5/8 |
729 |
738 |
721 |
721 |
-1.10% |
76,500 |
2024/5/7 |
732 |
745 |
726 |
729 |
+0.83% |
126,600 |
2024/5/2 |
728 |
728 |
718 |
723 |
+0.70% |
54,800 |
2024/5/1 |
724 |
732 |
716 |
718 |
-1.10% |
99,200 |
2024/4/30 |
734 |
740 |
719 |
726 |
+0.55% |
86,900 |
2024/4/26 |
715 |
726 |
709 |
722 |
+1.12% |
92,200 |
2024/4/25 |
721 |
729 |
712 |
714 |
-2.19% |
122,000 |
2024/4/24 |
750 |
756 |
730 |
730 |
-2.01% |
116,800 |
2024/4/23 |
738 |
749 |
732 |
745 |
+2.19% |
74,900 |
2024/4/22 |
715 |
729 |
715 |
729 |
+2.53% |
95,500 |
2024/4/19 |
739 |
739 |
711 |
711 |
-4.31% |
210,300 |
2024/4/18 |
738 |
754 |
738 |
743 |
+1.64% |
106,600 |
2024/4/17 |
745 |
758 |
730 |
731 |
-2.14% |
111,800 |
2024/4/16 |
748 |
760 |
743 |
747 |
-0.93% |
79,600 |
2024/4/15 |
748 |
771 |
748 |
754 |
-0.13% |
57,000 |
2024/4/12 |
755 |
768 |
751 |
755 |
+0.27% |
59,900 |
2024/4/11 |
750 |
764 |
742 |
753 |
-0.92% |
90,200 |
2024/4/10 |
780 |
780 |
760 |
760 |
-2.44% |
78,200 |
2024/4/9 |
775 |
787 |
768 |
779 |
+0.65% |
82,700 |
2024/4/8 |
760 |
784 |
751 |
774 |
+2.52% |
131,200 |
2024/4/5 |
755 |
765 |
742 |
755 |
-0.53% |
139,900 |
2024/4/4 |
765 |
770 |
740 |
759 |
+0.26% |
127,700 |
2024/4/3 |
769 |
777 |
757 |
757 |
-1.69% |
111,200 |
2024/4/2 |
787 |
788 |
759 |
770 |
-2.53% |
194,800 |
2024/4/1 |
814 |
820 |
790 |
790 |
-2.71% |
204,000 |
2024/3/29 |
820 |
832 |
805 |
812 |
-0.49% |
139,800 |
2024/3/28 |
816 |
829 |
810 |
816 |
-1.09% |
126,100 |
2024/3/27 |
815 |
839 |
815 |
825 |
+1.35% |
197,000 |
2024/3/26 |
830 |
832 |
810 |
814 |
-3.10% |
179,000 |
2024/3/25 |
826 |
865 |
825 |
840 |
+1.82% |
264,600 |
2024/3/22 |
799 |
825 |
797 |
825 |
+3.12% |
209,100 |
2024/3/21 |
811 |
811 |
794 |
800 |
-2.08% |
282,800 |
2024/3/19 |
805 |
817 |
794 |
817 |
+0.25% |
287,500 |
2024/3/18 |
781 |
834 |
780 |
815 |
+4.89% |
560,200 |
2024/3/15 |
760 |
777 |
754 |
777 |
+0.91% |
131,600 |
2024/3/14 |
757 |
787 |
740 |
770 |
+1.72% |
269,500 |
2024/3/13 |
787 |
791 |
757 |
757 |
-4.90% |
284,700 |
2024/3/12 |
799 |
814 |
782 |
796 |
-0.38% |
288,600 |
2024/3/11 |
829 |
829 |
792 |
799 |
+0.25% |
362,000 |
2024/3/8 |
777 |
808 |
770 |
797 |
+6.27% |
545,300 |
2024/3/7 |
735 |
757 |
734 |
750 |
+3.02% |
260,200 |
2024/3/6 |
707 |
756 |
705 |
728 |
+2.54% |
434,300 |
2024/3/5 |
700 |
716 |
690 |
710 |
+1.14% |
306,500 |
2024/3/4 |
727 |
728 |
700 |
702 |
-3.44% |
454,700 |
2024/3/1 |
752 |
755 |
727 |
727 |
-2.42% |
287,200 |
2024/2/29 |
745 |
754 |
740 |
745 |
-0.40% |
162,000 |
2024/2/28 |
750 |
766 |
746 |
748 |
+1.22% |
230,600 |
2024/2/27 |
758 |
767 |
737 |
739 |
-0.94% |
218,200 |
2024/2/26 |
757 |
768 |
742 |
746 |
-2.48% |
315,700 |
2024/2/22 |
783 |
786 |
762 |
765 |
-2.30% |
207,500 |
2024/2/21 |
795 |
797 |
775 |
783 |
-2.25% |
236,000 |
2024/2/20 |
828 |
828 |
801 |
801 |
-2.44% |
211,700 |
2024/2/19 |
841 |
852 |
817 |
821 |
-2.38% |
265,400 |
2024/2/16 |
856 |
858 |
828 |
841 |
+0.00% |
280,400 |
2024/2/15 |
801 |
845 |
801 |
841 |
+5.39% |
411,500 |
2024/2/14 |
769 |
810 |
766 |
798 |
-4.32% |
695,600 |
2024/2/13 |
880 |
910 |
834 |
834 |
-15.24% |
799,500 |
2024/2/9 |
966 |
1,010 |
963 |
984 |
+0.82% |
575,300 |
2024/2/8 |
928 |
989 |
927 |
976 |
+3.61% |
511,800 |
2024/2/7 |
936 |
947 |
914 |
942 |
-0.95% |
548,900 |
2024/2/6 |
924 |
954 |
898 |
951 |
+3.15% |
508,200 |
2024/2/5 |
890 |
925 |
873 |
922 |
+4.18% |
355,900 |
2024/2/2 |
857 |
887 |
855 |
885 |
+3.15% |
305,100 |
2024/2/1 |
865 |
872 |
853 |
858 |
-0.81% |
208,900 |
2024/1/31 |
872 |
874 |
851 |
865 |
-0.23% |
191,100 |
2024/1/30 |
862 |
873 |
846 |
867 |
+2.00% |
198,600 |
2024/1/29 |
860 |
865 |
846 |
850 |
-2.41% |
275,800 |
|