日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
595 |
622 |
591 |
614 |
+1.49% |
66,900 |
2024/7/25 |
595 |
605 |
587 |
605 |
+0.00% |
72,900 |
2024/7/24 |
605 |
610 |
597 |
605 |
-0.66% |
53,700 |
2024/7/23 |
619 |
641 |
602 |
609 |
-2.25% |
71,100 |
2024/7/22 |
647 |
648 |
610 |
623 |
-5.18% |
110,200 |
2024/7/19 |
661 |
669 |
650 |
657 |
-1.05% |
42,100 |
2024/7/18 |
670 |
681 |
663 |
664 |
-2.06% |
89,000 |
2024/7/17 |
659 |
680 |
657 |
678 |
+3.20% |
84,600 |
2024/7/16 |
660 |
668 |
652 |
657 |
-0.45% |
206,200 |
2024/7/12 |
641 |
666 |
638 |
660 |
+3.12% |
148,100 |
2024/7/11 |
629 |
640 |
624 |
640 |
+1.75% |
40,600 |
2024/7/10 |
640 |
640 |
621 |
629 |
-0.94% |
45,600 |
2024/7/9 |
642 |
643 |
632 |
635 |
-0.78% |
35,400 |
2024/7/8 |
636 |
641 |
628 |
640 |
+0.95% |
48,300 |
2024/7/5 |
617 |
635 |
617 |
634 |
+2.59% |
76,200 |
2024/7/4 |
619 |
625 |
613 |
618 |
+0.82% |
33,100 |
2024/7/3 |
597 |
628 |
596 |
613 |
+0.99% |
73,700 |
2024/7/2 |
606 |
619 |
596 |
607 |
-0.98% |
77,500 |
2024/7/1 |
620 |
620 |
602 |
613 |
-1.13% |
61,800 |
2024/6/28 |
610 |
625 |
607 |
620 |
+2.65% |
57,500 |
2024/6/27 |
600 |
618 |
595 |
604 |
-0.33% |
74,900 |
2024/6/26 |
596 |
606 |
591 |
606 |
+1.68% |
55,600 |
2024/6/25 |
592 |
604 |
580 |
596 |
+1.02% |
65,300 |
2024/6/24 |
606 |
607 |
587 |
590 |
-1.01% |
95,800 |
2024/6/21 |
600 |
613 |
594 |
596 |
+0.51% |
44,500 |
2024/6/20 |
581 |
604 |
581 |
593 |
+0.68% |
54,100 |
2024/6/19 |
594 |
598 |
587 |
589 |
-1.34% |
41,400 |
2024/6/18 |
576 |
599 |
571 |
597 |
+3.65% |
57,200 |
2024/6/17 |
581 |
592 |
569 |
576 |
-0.35% |
43,600 |
2024/6/14 |
570 |
583 |
567 |
578 |
+0.00% |
65,500 |
2024/6/13 |
590 |
594 |
576 |
578 |
-1.03% |
51,600 |
2024/6/12 |
578 |
591 |
574 |
584 |
+1.04% |
66,200 |
2024/6/11 |
570 |
590 |
567 |
578 |
+0.87% |
83,800 |
2024/6/10 |
567 |
588 |
566 |
573 |
+2.14% |
113,600 |
2024/6/7 |
554 |
569 |
546 |
561 |
+0.54% |
76,200 |
2024/6/6 |
565 |
580 |
548 |
558 |
-1.24% |
115,500 |
2024/6/5 |
549 |
571 |
539 |
565 |
+2.91% |
79,900 |
2024/6/4 |
541 |
555 |
534 |
549 |
-0.18% |
100,700 |
2024/6/3 |
538 |
551 |
534 |
550 |
+2.80% |
56,900 |
2024/5/31 |
528 |
544 |
521 |
535 |
+0.19% |
88,300 |
2024/5/30 |
526 |
540 |
516 |
534 |
-0.37% |
147,600 |
2024/5/29 |
552 |
568 |
520 |
536 |
-4.11% |
277,600 |
2024/5/28 |
555 |
574 |
545 |
559 |
-0.89% |
138,300 |
2024/5/27 |
540 |
580 |
540 |
564 |
+1.26% |
120,800 |
2024/5/24 |
580 |
582 |
557 |
557 |
-5.27% |
123,000 |
2024/5/23 |
611 |
613 |
581 |
588 |
-5.16% |
138,900 |
2024/5/22 |
628 |
633 |
585 |
620 |
+0.16% |
171,100 |
2024/5/21 |
631 |
633 |
610 |
619 |
-2.52% |
112,700 |
2024/5/20 |
634 |
643 |
626 |
635 |
+1.44% |
59,100 |
2024/5/17 |
630 |
638 |
626 |
626 |
-1.57% |
65,300 |
2024/5/16 |
656 |
656 |
627 |
636 |
-3.05% |
63,600 |
2024/5/15 |
629 |
656 |
620 |
656 |
-6.02% |
227,500 |
2024/5/14 |
673 |
705 |
665 |
698 |
+4.65% |
148,700 |
2024/5/13 |
658 |
680 |
658 |
667 |
+1.06% |
57,000 |
2024/5/10 |
662 |
674 |
659 |
660 |
-0.30% |
35,900 |
2024/5/9 |
664 |
672 |
653 |
662 |
-0.15% |
41,500 |
2024/5/8 |
675 |
680 |
660 |
663 |
-2.64% |
54,700 |
2024/5/7 |
650 |
695 |
647 |
681 |
+7.92% |
150,300 |
2024/5/2 |
636 |
652 |
630 |
631 |
-1.41% |
48,100 |
2024/5/1 |
635 |
657 |
635 |
640 |
+0.63% |
37,200 |
2024/4/30 |
630 |
638 |
624 |
636 |
+1.60% |
21,600 |
2024/4/26 |
629 |
632 |
625 |
626 |
-0.32% |
20,200 |
2024/4/25 |
646 |
646 |
628 |
628 |
-2.64% |
26,600 |
2024/4/24 |
638 |
645 |
631 |
645 |
+1.57% |
40,400 |
2024/4/23 |
643 |
645 |
626 |
635 |
-2.16% |
62,600 |
2024/4/22 |
657 |
659 |
632 |
649 |
+0.15% |
50,200 |
2024/4/19 |
669 |
670 |
636 |
648 |
-3.86% |
79,300 |
2024/4/18 |
635 |
693 |
634 |
674 |
+6.31% |
86,000 |
2024/4/17 |
680 |
695 |
633 |
634 |
-8.12% |
218,200 |
2024/4/16 |
634 |
730 |
628 |
690 |
+8.15% |
240,200 |
2024/4/15 |
652 |
654 |
636 |
638 |
-2.30% |
40,900 |
2024/4/12 |
658 |
662 |
650 |
653 |
-0.76% |
26,800 |
2024/4/11 |
661 |
669 |
655 |
658 |
-1.50% |
35,600 |
2024/4/10 |
673 |
675 |
662 |
668 |
-0.74% |
28,900 |
2024/4/9 |
670 |
674 |
657 |
673 |
+0.75% |
44,500 |
2024/4/8 |
687 |
694 |
664 |
668 |
-1.91% |
60,500 |
2024/4/5 |
671 |
690 |
653 |
681 |
+0.00% |
49,600 |
2024/4/4 |
692 |
699 |
681 |
681 |
-1.59% |
58,200 |
2024/4/3 |
686 |
700 |
676 |
692 |
-0.57% |
48,600 |
2024/4/2 |
715 |
719 |
696 |
696 |
-3.06% |
64,000 |
2024/4/1 |
735 |
737 |
718 |
718 |
-2.31% |
45,800 |
2024/3/29 |
713 |
738 |
713 |
735 |
+3.09% |
85,700 |
2024/3/28 |
718 |
722 |
710 |
713 |
-0.70% |
71,700 |
2024/3/27 |
724 |
724 |
709 |
718 |
+0.28% |
59,600 |
2024/3/26 |
718 |
721 |
710 |
716 |
-0.42% |
40,900 |
2024/3/25 |
745 |
745 |
716 |
719 |
-3.62% |
92,800 |
2024/3/22 |
726 |
746 |
716 |
746 |
+3.47% |
107,400 |
2024/3/21 |
711 |
741 |
709 |
721 |
+0.84% |
223,200 |
2024/3/19 |
687 |
722 |
686 |
715 |
+7.20% |
318,600 |
2024/3/18 |
655 |
671 |
646 |
667 |
+1.83% |
117,900 |
2024/3/15 |
676 |
676 |
653 |
655 |
-4.52% |
217,600 |
2024/3/14 |
687 |
691 |
675 |
686 |
+1.33% |
112,900 |
2024/3/13 |
693 |
693 |
673 |
677 |
-2.31% |
206,000 |
2024/3/12 |
675 |
693 |
667 |
693 |
+1.61% |
145,700 |
2024/3/11 |
686 |
700 |
672 |
682 |
-2.01% |
211,200 |
2024/3/8 |
694 |
708 |
685 |
696 |
-1.00% |
170,200 |
2024/3/7 |
723 |
723 |
702 |
703 |
-1.95% |
123,500 |
2024/3/6 |
703 |
724 |
698 |
717 |
+1.85% |
104,700 |
2024/3/5 |
717 |
719 |
690 |
704 |
-1.95% |
207,100 |
2024/3/4 |
727 |
734 |
718 |
718 |
-0.69% |
94,100 |
2024/3/1 |
719 |
728 |
714 |
723 |
+0.56% |
145,200 |
2024/2/29 |
732 |
732 |
705 |
719 |
-1.51% |
290,800 |
2024/2/28 |
729 |
736 |
721 |
730 |
-0.41% |
142,700 |
2024/2/27 |
736 |
740 |
719 |
733 |
+0.27% |
168,900 |
2024/2/26 |
730 |
741 |
711 |
731 |
-0.27% |
207,200 |
2024/2/22 |
750 |
750 |
714 |
733 |
-1.48% |
388,600 |
2024/2/21 |
777 |
778 |
735 |
744 |
-5.34% |
323,400 |
2024/2/20 |
768 |
802 |
765 |
786 |
+3.83% |
434,700 |
2024/2/19 |
744 |
768 |
710 |
757 |
+2.71% |
398,800 |
2024/2/16 |
725 |
742 |
711 |
737 |
-0.41% |
352,400 |
2024/2/15 |
800 |
800 |
735 |
740 |
-5.85% |
586,000 |
2024/2/14 |
811 |
830 |
786 |
786 |
-16.03% |
783,800 |
2024/2/13 |
921 |
941 |
908 |
936 |
+2.18% |
285,500 |
2024/2/9 |
901 |
927 |
890 |
916 |
+1.33% |
233,900 |
2024/2/8 |
898 |
913 |
882 |
904 |
+0.33% |
178,000 |
2024/2/7 |
953 |
955 |
899 |
901 |
-6.24% |
275,800 |
2024/2/6 |
970 |
970 |
938 |
961 |
-2.14% |
199,700 |
2024/2/5 |
919 |
988 |
916 |
982 |
+8.27% |
261,200 |
2024/2/2 |
919 |
927 |
905 |
907 |
-0.44% |
65,100 |
2024/2/1 |
915 |
918 |
893 |
911 |
-1.41% |
104,100 |
2024/1/31 |
928 |
945 |
912 |
924 |
-0.22% |
145,900 |
2024/1/30 |
950 |
973 |
924 |
926 |
-1.59% |
182,900 |
2024/1/29 |
965 |
984 |
941 |
941 |
-1.26% |
188,500 |
|