| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
643 |
657 |
633 |
657 |
-0.76% |
4,400 |
| 2024/7/25 |
630 |
662 |
630 |
662 |
+3.92% |
4,000 |
| 2024/7/24 |
635 |
640 |
622 |
637 |
-2.00% |
3,400 |
| 2024/7/23 |
661 |
665 |
627 |
650 |
-1.52% |
7,200 |
| 2024/7/22 |
671 |
671 |
650 |
660 |
-1.49% |
1,600 |
| 2024/7/19 |
652 |
670 |
650 |
670 |
-0.30% |
600 |
| 2024/7/17 |
680 |
680 |
665 |
672 |
-0.15% |
5,000 |
| 2024/7/16 |
666 |
679 |
666 |
673 |
-0.44% |
1,800 |
| 2024/7/12 |
676 |
676 |
665 |
676 |
-0.15% |
1,000 |
| 2024/7/11 |
678 |
678 |
675 |
677 |
+0.15% |
1,900 |
| 2024/7/10 |
679 |
679 |
676 |
676 |
-0.29% |
700 |
| 2024/7/9 |
680 |
680 |
670 |
678 |
-0.73% |
2,100 |
| 2024/7/8 |
689 |
689 |
670 |
683 |
+0.44% |
4,500 |
| 2024/7/5 |
663 |
680 |
660 |
680 |
+1.04% |
5,200 |
| 2024/7/4 |
679 |
680 |
660 |
673 |
+0.90% |
9,700 |
| 2024/7/3 |
665 |
668 |
640 |
667 |
+0.30% |
3,900 |
| 2024/7/2 |
662 |
670 |
641 |
665 |
+1.53% |
5,300 |
| 2024/7/1 |
652 |
655 |
645 |
655 |
+0.46% |
500 |
| 2024/6/28 |
653 |
654 |
640 |
652 |
+0.31% |
2,400 |
| 2024/6/27 |
641 |
650 |
620 |
650 |
+0.15% |
5,800 |
| 2024/6/26 |
666 |
666 |
639 |
649 |
-2.55% |
7,100 |
| 2024/6/25 |
670 |
675 |
666 |
666 |
+0.60% |
2,700 |
| 2024/6/24 |
667 |
672 |
662 |
662 |
-0.75% |
3,200 |
| 2024/6/21 |
660 |
674 |
650 |
667 |
-0.60% |
3,400 |
| 2024/6/20 |
650 |
671 |
648 |
671 |
+4.84% |
8,200 |
| 2024/6/19 |
635 |
640 |
618 |
640 |
+0.95% |
5,800 |
| 2024/6/18 |
634 |
636 |
616 |
634 |
+0.00% |
1,900 |
| 2024/6/17 |
638 |
638 |
621 |
634 |
-0.63% |
2,200 |
| 2024/6/14 |
620 |
638 |
620 |
638 |
+1.27% |
2,100 |
| 2024/6/13 |
655 |
655 |
626 |
630 |
-3.52% |
3,400 |
| 2024/6/12 |
632 |
653 |
626 |
653 |
+2.83% |
3,500 |
| 2024/6/11 |
629 |
648 |
629 |
635 |
+2.58% |
3,100 |
| 2024/6/10 |
593 |
619 |
590 |
619 |
+4.92% |
8,400 |
| 2024/6/7 |
568 |
594 |
562 |
590 |
+3.87% |
3,400 |
| 2024/6/6 |
560 |
570 |
560 |
568 |
+1.43% |
1,600 |
| 2024/6/5 |
560 |
562 |
538 |
560 |
-0.53% |
10,700 |
| 2024/6/4 |
580 |
580 |
549 |
563 |
-1.23% |
10,300 |
| 2024/6/3 |
606 |
606 |
553 |
570 |
-5.79% |
22,400 |
| 2024/5/31 |
617 |
617 |
585 |
605 |
-1.63% |
2,900 |
| 2024/5/30 |
640 |
640 |
600 |
615 |
-5.38% |
5,700 |
| 2024/5/29 |
650 |
650 |
636 |
650 |
-0.76% |
2,400 |
| 2024/5/28 |
650 |
660 |
645 |
655 |
+0.31% |
1,300 |
| 2024/5/27 |
650 |
655 |
650 |
653 |
+0.15% |
1,200 |
| 2024/5/24 |
652 |
652 |
640 |
652 |
+0.31% |
1,000 |
| 2024/5/23 |
671 |
699 |
650 |
650 |
-3.42% |
2,000 |
| 2024/5/22 |
685 |
685 |
670 |
673 |
+1.05% |
1,700 |
| 2024/5/21 |
682 |
691 |
666 |
666 |
-4.17% |
7,000 |
| 2024/5/20 |
649 |
740 |
646 |
695 |
+6.60% |
20,000 |
| 2024/5/17 |
680 |
680 |
650 |
652 |
-4.54% |
4,500 |
| 2024/5/16 |
701 |
701 |
680 |
683 |
-1.16% |
3,200 |
| 2024/5/15 |
739 |
739 |
691 |
691 |
-5.86% |
13,200 |
| 2024/5/14 |
729 |
749 |
728 |
734 |
+0.96% |
1,400 |
| 2024/5/13 |
734 |
734 |
719 |
727 |
-1.09% |
5,200 |
| 2024/5/10 |
731 |
739 |
723 |
735 |
-1.47% |
2,700 |
| 2024/5/9 |
750 |
750 |
728 |
746 |
-1.06% |
1,100 |
| 2024/5/8 |
720 |
754 |
700 |
754 |
+2.59% |
16,300 |
| 2024/5/7 |
750 |
758 |
730 |
735 |
-4.42% |
7,000 |
| 2024/5/2 |
766 |
783 |
754 |
769 |
-0.26% |
6,300 |
| 2024/5/1 |
769 |
771 |
755 |
771 |
+2.25% |
3,000 |
| 2024/4/30 |
776 |
776 |
738 |
754 |
-1.18% |
5,700 |
| 2024/4/26 |
758 |
763 |
731 |
763 |
+0.66% |
5,300 |
| 2024/4/25 |
713 |
794 |
713 |
758 |
+5.28% |
17,600 |
| 2024/4/24 |
745 |
748 |
720 |
720 |
-3.61% |
6,900 |
| 2024/4/23 |
720 |
749 |
710 |
747 |
+2.33% |
5,700 |
| 2024/4/22 |
720 |
735 |
710 |
730 |
+0.97% |
4,800 |
| 2024/4/19 |
723 |
734 |
695 |
723 |
-0.69% |
5,700 |
| 2024/4/18 |
734 |
749 |
725 |
728 |
-0.82% |
8,800 |
| 2024/4/17 |
709 |
748 |
705 |
734 |
+6.38% |
8,800 |
| 2024/4/16 |
653 |
732 |
653 |
690 |
-8.37% |
38,000 |
| 2024/4/15 |
781 |
781 |
735 |
753 |
-4.44% |
19,600 |
| 2024/4/12 |
822 |
822 |
771 |
788 |
-4.14% |
13,400 |
| 2024/4/11 |
803 |
822 |
791 |
822 |
+1.36% |
11,400 |
| 2024/4/10 |
799 |
823 |
773 |
811 |
+1.50% |
53,800 |
| 2024/4/9 |
692 |
799 |
692 |
799 |
+14.31% |
67,400 |
| 2024/4/8 |
750 |
750 |
690 |
699 |
-6.80% |
16,300 |
| 2024/4/5 |
771 |
771 |
709 |
750 |
-3.85% |
17,600 |
| 2024/4/4 |
802 |
802 |
767 |
780 |
-2.74% |
2,400 |
| 2024/4/3 |
828 |
828 |
799 |
802 |
-3.14% |
5,100 |
| 2024/4/2 |
872 |
872 |
828 |
828 |
-5.05% |
4,400 |
| 2024/4/1 |
882 |
885 |
868 |
872 |
-1.13% |
1,000 |
| 2024/3/29 |
900 |
903 |
850 |
882 |
-2.00% |
10,300 |
| 2024/3/28 |
911 |
918 |
899 |
900 |
+0.11% |
2,000 |
| 2024/3/27 |
918 |
918 |
895 |
899 |
-2.18% |
6,800 |
| 2024/3/26 |
917 |
920 |
910 |
919 |
+0.11% |
4,100 |
| 2024/3/25 |
929 |
929 |
899 |
918 |
-1.29% |
10,700 |
| 2024/3/22 |
922 |
932 |
907 |
930 |
+0.76% |
6,500 |
| 2024/3/21 |
935 |
946 |
910 |
923 |
-1.28% |
16,100 |
| 2024/3/19 |
879 |
936 |
867 |
935 |
+7.84% |
35,800 |
| 2024/3/18 |
855 |
877 |
845 |
867 |
+1.76% |
13,300 |
| 2024/3/15 |
817 |
864 |
814 |
852 |
+5.06% |
25,400 |
| 2024/3/14 |
825 |
847 |
806 |
811 |
-1.22% |
12,000 |
| 2024/3/13 |
830 |
842 |
811 |
821 |
-0.48% |
8,000 |
| 2024/3/12 |
822 |
825 |
800 |
825 |
-0.12% |
12,500 |
| 2024/3/11 |
831 |
857 |
822 |
826 |
-2.36% |
10,700 |
| 2024/3/8 |
840 |
856 |
820 |
846 |
+0.95% |
9,100 |
| 2024/3/7 |
866 |
866 |
820 |
838 |
-3.57% |
16,700 |
| 2024/3/6 |
869 |
885 |
854 |
869 |
-0.11% |
12,400 |
| 2024/3/5 |
855 |
872 |
843 |
870 |
+1.75% |
10,100 |
| 2024/3/4 |
890 |
892 |
849 |
855 |
-2.62% |
20,200 |
| 2024/3/1 |
850 |
878 |
850 |
878 |
+3.29% |
10,500 |
| 2024/2/29 |
858 |
865 |
846 |
850 |
+0.95% |
7,200 |
| 2024/2/28 |
861 |
872 |
842 |
842 |
-1.52% |
13,200 |
| 2024/2/27 |
843 |
862 |
829 |
855 |
+2.76% |
14,300 |
| 2024/2/26 |
801 |
840 |
790 |
832 |
+4.13% |
31,800 |
| 2024/2/22 |
809 |
811 |
791 |
799 |
-1.36% |
20,100 |
| 2024/2/21 |
810 |
820 |
807 |
810 |
-0.61% |
6,800 |
| 2024/2/20 |
817 |
838 |
801 |
815 |
+1.62% |
16,800 |
| 2024/2/19 |
810 |
830 |
791 |
802 |
-1.35% |
21,500 |
| 2024/2/16 |
751 |
824 |
745 |
813 |
+7.68% |
28,200 |
| 2024/2/15 |
788 |
812 |
743 |
755 |
-15.45% |
97,600 |
| 2024/2/14 |
952 |
952 |
893 |
893 |
-5.00% |
31,400 |
| 2024/2/13 |
910 |
955 |
910 |
940 |
+4.56% |
58,500 |
| 2024/2/9 |
891 |
904 |
866 |
899 |
-0.11% |
44,700 |
| 2024/2/8 |
930 |
949 |
891 |
900 |
-2.07% |
72,900 |
| 2024/2/7 |
895 |
931 |
895 |
919 |
+3.72% |
51,000 |
| 2024/2/6 |
820 |
894 |
820 |
886 |
+8.31% |
56,600 |
| 2024/2/5 |
817 |
818 |
795 |
818 |
+4.47% |
13,400 |
| 2024/2/2 |
771 |
816 |
768 |
783 |
+4.40% |
29,800 |
| 2024/2/1 |
750 |
797 |
741 |
750 |
-0.40% |
33,500 |
| 2024/1/31 |
740 |
755 |
715 |
753 |
+3.29% |
15,200 |
| 2024/1/30 |
740 |
756 |
722 |
729 |
-2.80% |
25,800 |
| 2024/1/29 |
771 |
862 |
743 |
750 |
-0.79% |
236,200 |
| 2024/1/26 |
730 |
797 |
719 |
756 |
+0.80% |
120,200 |
|
