日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
679 |
697 |
679 |
690 |
+1.02% |
20,500 |
2024/7/25 |
681 |
690 |
681 |
683 |
-0.29% |
52,100 |
2024/7/24 |
697 |
703 |
685 |
685 |
-2.14% |
45,200 |
2024/7/23 |
698 |
706 |
698 |
700 |
+0.57% |
17,000 |
2024/7/22 |
707 |
707 |
696 |
696 |
-1.69% |
28,300 |
2024/7/19 |
714 |
714 |
701 |
708 |
+0.00% |
55,100 |
2024/7/18 |
719 |
721 |
707 |
708 |
-1.12% |
20,300 |
2024/7/17 |
710 |
722 |
710 |
716 |
+1.56% |
42,800 |
2024/7/16 |
713 |
713 |
705 |
705 |
-1.12% |
17,900 |
2024/7/12 |
704 |
718 |
704 |
713 |
+0.99% |
39,700 |
2024/7/11 |
707 |
708 |
703 |
706 |
+0.43% |
25,500 |
2024/7/10 |
716 |
718 |
700 |
703 |
-1.82% |
80,400 |
2024/7/9 |
717 |
724 |
712 |
716 |
+1.13% |
92,700 |
2024/7/8 |
720 |
720 |
705 |
708 |
-1.39% |
55,500 |
2024/7/5 |
722 |
725 |
718 |
718 |
-0.55% |
18,100 |
2024/7/4 |
730 |
731 |
722 |
722 |
-0.82% |
32,800 |
2024/7/3 |
730 |
733 |
725 |
728 |
+0.14% |
27,400 |
2024/7/2 |
725 |
728 |
721 |
727 |
+0.28% |
44,900 |
2024/7/1 |
734 |
749 |
725 |
725 |
+0.14% |
136,400 |
2024/6/28 |
733 |
734 |
724 |
724 |
-1.23% |
31,300 |
2024/6/27 |
720 |
737 |
720 |
733 |
+1.81% |
29,400 |
2024/6/26 |
729 |
730 |
720 |
720 |
-0.83% |
28,600 |
2024/6/25 |
713 |
729 |
710 |
726 |
+2.40% |
64,000 |
2024/6/24 |
709 |
716 |
704 |
709 |
+0.42% |
22,600 |
2024/6/21 |
714 |
727 |
706 |
706 |
-0.84% |
60,900 |
2024/6/20 |
719 |
722 |
712 |
712 |
-0.97% |
32,300 |
2024/6/19 |
723 |
725 |
717 |
719 |
-0.55% |
13,500 |
2024/6/18 |
725 |
727 |
718 |
723 |
+0.84% |
16,200 |
2024/6/17 |
727 |
735 |
713 |
717 |
-2.98% |
53,600 |
2024/6/14 |
691 |
740 |
691 |
739 |
+6.18% |
141,500 |
2024/6/13 |
708 |
713 |
696 |
696 |
-0.71% |
26,900 |
2024/6/12 |
714 |
717 |
701 |
701 |
-1.27% |
30,100 |
2024/6/11 |
718 |
722 |
710 |
710 |
-1.11% |
14,900 |
2024/6/10 |
708 |
718 |
702 |
718 |
+1.99% |
43,600 |
2024/6/7 |
703 |
711 |
701 |
704 |
+0.14% |
36,300 |
2024/6/6 |
721 |
724 |
703 |
703 |
-2.09% |
48,600 |
2024/6/5 |
720 |
723 |
711 |
718 |
+0.00% |
30,200 |
2024/6/4 |
697 |
720 |
697 |
718 |
+3.01% |
54,000 |
2024/6/3 |
709 |
713 |
697 |
697 |
-0.57% |
38,000 |
2024/5/31 |
686 |
701 |
685 |
701 |
+2.04% |
36,100 |
2024/5/30 |
675 |
689 |
670 |
687 |
+0.88% |
59,400 |
2024/5/29 |
695 |
695 |
678 |
681 |
-2.01% |
53,400 |
2024/5/28 |
701 |
710 |
695 |
695 |
-1.28% |
38,300 |
2024/5/27 |
709 |
710 |
695 |
704 |
-0.85% |
50,200 |
2024/5/24 |
703 |
723 |
702 |
710 |
+1.28% |
117,900 |
2024/5/23 |
700 |
701 |
691 |
701 |
+0.14% |
77,900 |
2024/5/22 |
705 |
706 |
695 |
700 |
-0.71% |
60,300 |
2024/5/21 |
706 |
713 |
701 |
705 |
-0.14% |
45,500 |
2024/5/20 |
683 |
708 |
677 |
706 |
+3.98% |
98,200 |
2024/5/17 |
675 |
693 |
675 |
679 |
+0.59% |
85,800 |
2024/5/16 |
689 |
697 |
675 |
675 |
-1.60% |
121,700 |
2024/5/15 |
715 |
716 |
677 |
686 |
-7.92% |
473,300 |
2024/5/14 |
740 |
755 |
733 |
745 |
-0.13% |
195,900 |
2024/5/13 |
734 |
746 |
729 |
746 |
+1.08% |
100,900 |
2024/5/10 |
736 |
747 |
735 |
738 |
+0.68% |
49,900 |
2024/5/9 |
743 |
746 |
733 |
733 |
-1.21% |
74,600 |
2024/5/8 |
749 |
756 |
742 |
742 |
-0.80% |
55,300 |
2024/5/7 |
763 |
771 |
748 |
748 |
-1.97% |
112,300 |
2024/5/2 |
767 |
770 |
758 |
763 |
-1.17% |
80,500 |
2024/5/1 |
765 |
778 |
765 |
772 |
+0.65% |
33,500 |
2024/4/30 |
766 |
774 |
764 |
767 |
+0.13% |
40,900 |
2024/4/26 |
761 |
766 |
751 |
766 |
+0.52% |
73,500 |
2024/4/25 |
768 |
771 |
760 |
762 |
-1.04% |
55,000 |
2024/4/24 |
776 |
780 |
769 |
770 |
-0.13% |
40,900 |
2024/4/23 |
786 |
790 |
771 |
771 |
-1.53% |
31,600 |
2024/4/22 |
767 |
785 |
767 |
783 |
+2.22% |
63,200 |
2024/4/19 |
786 |
789 |
760 |
766 |
-3.04% |
90,200 |
2024/4/18 |
772 |
796 |
772 |
790 |
+1.80% |
46,300 |
2024/4/17 |
798 |
798 |
775 |
776 |
-2.76% |
92,800 |
2024/4/16 |
804 |
808 |
797 |
798 |
-1.72% |
58,100 |
2024/4/15 |
788 |
812 |
785 |
812 |
+2.01% |
86,600 |
2024/4/12 |
808 |
808 |
792 |
796 |
-1.24% |
61,900 |
2024/4/11 |
802 |
813 |
798 |
806 |
+0.12% |
66,300 |
2024/4/10 |
809 |
819 |
800 |
805 |
+1.13% |
122,300 |
2024/4/9 |
785 |
797 |
785 |
796 |
+1.40% |
61,700 |
2024/4/8 |
783 |
790 |
776 |
785 |
+0.64% |
64,300 |
2024/4/5 |
777 |
785 |
771 |
780 |
-0.76% |
61,400 |
2024/4/4 |
789 |
794 |
778 |
786 |
+1.42% |
110,500 |
2024/4/3 |
764 |
787 |
758 |
775 |
+1.17% |
181,200 |
2024/4/2 |
778 |
778 |
758 |
766 |
-2.05% |
139,400 |
2024/4/1 |
783 |
788 |
775 |
782 |
+0.64% |
72,100 |
2024/3/29 |
766 |
777 |
757 |
777 |
+1.83% |
74,500 |
2024/3/28 |
770 |
780 |
763 |
763 |
-0.91% |
87,500 |
2024/3/27 |
779 |
784 |
765 |
770 |
+0.13% |
123,400 |
2024/3/26 |
769 |
770 |
757 |
769 |
+0.13% |
82,100 |
2024/3/25 |
780 |
790 |
760 |
768 |
-2.66% |
185,600 |
2024/3/22 |
808 |
808 |
785 |
789 |
-1.62% |
240,000 |
2024/3/21 |
817 |
825 |
802 |
802 |
-1.23% |
151,400 |
2024/3/19 |
811 |
815 |
799 |
812 |
-0.12% |
168,600 |
2024/3/18 |
811 |
828 |
811 |
813 |
+0.00% |
83,400 |
2024/3/15 |
810 |
820 |
804 |
813 |
-0.61% |
164,100 |
2024/3/14 |
815 |
832 |
815 |
818 |
-0.73% |
66,700 |
2024/3/13 |
829 |
841 |
818 |
824 |
-0.60% |
168,100 |
2024/3/12 |
803 |
829 |
796 |
829 |
+2.85% |
164,100 |
2024/3/11 |
808 |
813 |
793 |
806 |
-1.47% |
190,100 |
2024/3/8 |
822 |
830 |
809 |
818 |
+0.12% |
108,900 |
2024/3/7 |
829 |
840 |
811 |
817 |
-0.37% |
132,000 |
2024/3/6 |
821 |
835 |
810 |
820 |
+0.86% |
157,800 |
2024/3/5 |
808 |
821 |
801 |
813 |
+0.37% |
120,900 |
2024/3/4 |
834 |
835 |
810 |
810 |
-1.58% |
128,800 |
2024/3/1 |
839 |
850 |
821 |
823 |
-0.84% |
197,200 |
2024/2/29 |
825 |
835 |
818 |
830 |
-0.12% |
234,900 |
2024/2/28 |
840 |
857 |
830 |
831 |
-0.24% |
230,900 |
2024/2/27 |
896 |
897 |
833 |
833 |
-7.13% |
637,900 |
2024/2/26 |
869 |
910 |
868 |
897 |
+2.16% |
291,600 |
2024/2/22 |
898 |
902 |
875 |
878 |
-2.66% |
414,600 |
2024/2/21 |
902 |
924 |
894 |
902 |
-1.42% |
357,300 |
2024/2/20 |
955 |
962 |
912 |
915 |
-4.29% |
644,600 |
2024/2/19 |
922 |
959 |
915 |
956 |
+3.69% |
688,000 |
2024/2/16 |
923 |
958 |
911 |
922 |
+0.44% |
1,652,600 |
2024/2/15 |
892 |
935 |
873 |
918 |
+6.50% |
3,243,600 |
2024/2/14 |
862 |
862 |
862 |
862 |
+21.07% |
94,900 |
2024/2/13 |
696 |
718 |
690 |
712 |
+3.49% |
286,400 |
2024/2/9 |
679 |
702 |
679 |
688 |
+0.44% |
299,600 |
2024/2/8 |
706 |
710 |
684 |
685 |
-2.70% |
360,300 |
2024/2/7 |
713 |
714 |
699 |
704 |
-1.12% |
142,900 |
2024/2/6 |
713 |
715 |
703 |
712 |
-0.42% |
126,200 |
2024/2/5 |
704 |
723 |
698 |
715 |
+2.88% |
287,200 |
2024/2/2 |
694 |
707 |
694 |
695 |
+0.29% |
185,400 |
2024/2/1 |
706 |
708 |
693 |
693 |
-2.53% |
245,700 |
2024/1/31 |
714 |
715 |
700 |
711 |
-0.56% |
291,100 |
2024/1/30 |
721 |
728 |
710 |
715 |
-1.11% |
112,600 |
2024/1/29 |
717 |
728 |
714 |
723 |
+1.83% |
101,100 |
|