日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
602 |
603 |
583 |
583 |
-3.16% |
50,800 |
2024/7/25 |
599 |
608 |
598 |
602 |
-0.50% |
47,500 |
2024/7/24 |
612 |
615 |
603 |
605 |
-1.31% |
26,000 |
2024/7/23 |
606 |
617 |
606 |
613 |
+1.32% |
18,400 |
2024/7/22 |
611 |
613 |
605 |
605 |
-1.47% |
33,400 |
2024/7/19 |
621 |
622 |
612 |
614 |
-1.92% |
54,300 |
2024/7/18 |
627 |
642 |
623 |
626 |
-0.16% |
77,700 |
2024/7/17 |
610 |
627 |
610 |
627 |
+2.79% |
97,600 |
2024/7/16 |
601 |
610 |
601 |
610 |
+0.83% |
36,300 |
2024/7/12 |
589 |
610 |
586 |
605 |
+1.68% |
81,400 |
2024/7/11 |
587 |
595 |
580 |
595 |
+2.06% |
34,400 |
2024/7/10 |
580 |
583 |
574 |
583 |
+0.87% |
57,300 |
2024/7/9 |
592 |
595 |
576 |
578 |
-2.86% |
95,800 |
2024/7/8 |
594 |
602 |
593 |
595 |
-0.34% |
29,700 |
2024/7/5 |
588 |
599 |
587 |
597 |
+2.58% |
42,300 |
2024/7/4 |
607 |
607 |
582 |
582 |
-2.51% |
378,400 |
2024/7/3 |
594 |
606 |
593 |
597 |
+0.84% |
59,100 |
2024/7/2 |
593 |
599 |
592 |
592 |
-0.67% |
45,900 |
2024/7/1 |
600 |
611 |
592 |
596 |
+0.68% |
367,200 |
2024/6/28 |
605 |
610 |
592 |
592 |
-1.66% |
52,100 |
2024/6/27 |
597 |
605 |
591 |
602 |
+0.33% |
61,500 |
2024/6/26 |
599 |
610 |
595 |
600 |
+0.00% |
73,500 |
2024/6/25 |
603 |
606 |
593 |
600 |
+0.17% |
38,400 |
2024/6/24 |
600 |
600 |
589 |
599 |
+0.50% |
40,300 |
2024/6/21 |
596 |
604 |
595 |
596 |
+0.51% |
75,800 |
2024/6/20 |
601 |
606 |
592 |
593 |
-1.33% |
69,800 |
2024/6/19 |
614 |
618 |
594 |
601 |
-2.28% |
107,000 |
2024/6/18 |
617 |
617 |
606 |
615 |
+0.65% |
81,800 |
2024/6/17 |
601 |
611 |
595 |
611 |
+2.00% |
45,600 |
2024/6/14 |
598 |
612 |
596 |
599 |
-0.17% |
72,600 |
2024/6/13 |
614 |
615 |
600 |
600 |
-1.64% |
75,200 |
2024/6/12 |
615 |
628 |
604 |
610 |
-1.29% |
96,000 |
2024/6/11 |
594 |
620 |
594 |
618 |
+3.69% |
156,300 |
2024/6/10 |
586 |
600 |
581 |
596 |
+1.71% |
82,300 |
2024/6/7 |
573 |
594 |
571 |
586 |
+2.27% |
81,400 |
2024/6/6 |
571 |
576 |
569 |
573 |
+0.00% |
95,500 |
2024/6/5 |
588 |
588 |
567 |
573 |
-3.86% |
146,300 |
2024/6/4 |
574 |
599 |
572 |
596 |
+3.11% |
116,000 |
2024/6/3 |
582 |
587 |
569 |
578 |
-0.34% |
77,400 |
2024/5/31 |
572 |
583 |
568 |
580 |
+1.05% |
90,800 |
2024/5/30 |
564 |
576 |
541 |
574 |
+0.35% |
199,100 |
2024/5/29 |
575 |
583 |
567 |
572 |
-1.89% |
306,600 |
2024/5/28 |
540 |
588 |
539 |
583 |
+8.36% |
548,600 |
2024/5/27 |
504 |
540 |
497 |
538 |
+5.91% |
225,800 |
2024/5/24 |
483 |
515 |
478 |
508 |
+4.10% |
193,400 |
2024/5/23 |
479 |
490 |
472 |
488 |
+1.88% |
103,400 |
2024/5/22 |
474 |
480 |
470 |
479 |
+0.63% |
104,100 |
2024/5/21 |
482 |
486 |
476 |
476 |
-1.65% |
136,500 |
2024/5/20 |
478 |
489 |
478 |
484 |
+1.26% |
63,600 |
2024/5/17 |
475 |
483 |
472 |
478 |
-0.42% |
33,300 |
2024/5/16 |
480 |
485 |
468 |
480 |
-0.41% |
113,700 |
2024/5/15 |
491 |
498 |
482 |
482 |
-5.30% |
195,300 |
2024/5/14 |
498 |
512 |
498 |
509 |
+2.41% |
196,400 |
2024/5/13 |
501 |
503 |
497 |
497 |
-0.80% |
37,300 |
2024/5/10 |
508 |
510 |
500 |
501 |
-1.96% |
63,700 |
2024/5/9 |
508 |
511 |
503 |
511 |
+0.20% |
49,100 |
2024/5/8 |
510 |
521 |
508 |
510 |
+0.00% |
54,000 |
2024/5/7 |
500 |
516 |
500 |
510 |
+2.82% |
102,700 |
2024/5/2 |
494 |
496 |
488 |
496 |
+0.40% |
72,600 |
2024/5/1 |
495 |
498 |
492 |
494 |
-0.40% |
56,900 |
2024/4/30 |
496 |
501 |
496 |
496 |
+0.00% |
46,600 |
2024/4/26 |
503 |
503 |
488 |
496 |
-1.39% |
161,400 |
2024/4/25 |
506 |
506 |
499 |
503 |
-0.79% |
59,400 |
2024/4/24 |
508 |
513 |
505 |
507 |
+0.80% |
94,700 |
2024/4/23 |
506 |
506 |
500 |
503 |
+0.00% |
46,400 |
2024/4/22 |
495 |
503 |
495 |
503 |
+1.82% |
68,500 |
2024/4/19 |
502 |
503 |
492 |
494 |
-2.56% |
138,400 |
2024/4/18 |
498 |
510 |
498 |
507 |
+1.00% |
55,000 |
2024/4/17 |
506 |
507 |
494 |
502 |
-0.79% |
128,400 |
2024/4/16 |
522 |
522 |
506 |
506 |
-3.07% |
110,300 |
2024/4/15 |
521 |
524 |
519 |
522 |
-0.57% |
34,400 |
2024/4/12 |
525 |
529 |
520 |
525 |
+0.00% |
45,200 |
2024/4/11 |
524 |
527 |
520 |
525 |
-0.94% |
50,100 |
2024/4/10 |
526 |
531 |
526 |
530 |
+0.57% |
59,400 |
2024/4/9 |
526 |
530 |
521 |
527 |
+0.38% |
51,200 |
2024/4/8 |
528 |
529 |
521 |
525 |
+0.38% |
75,600 |
2024/4/5 |
519 |
525 |
509 |
523 |
-1.13% |
154,600 |
2024/4/4 |
540 |
540 |
529 |
529 |
-1.49% |
83,800 |
2024/4/3 |
538 |
544 |
530 |
537 |
-0.74% |
109,900 |
2024/4/2 |
552 |
552 |
541 |
541 |
-1.81% |
55,600 |
2024/4/1 |
563 |
563 |
545 |
551 |
-1.43% |
56,100 |
2024/3/29 |
552 |
560 |
552 |
559 |
+1.45% |
53,400 |
2024/3/28 |
559 |
566 |
551 |
551 |
-0.72% |
56,800 |
2024/3/27 |
549 |
556 |
545 |
555 |
+1.65% |
90,900 |
2024/3/26 |
546 |
551 |
544 |
546 |
-0.55% |
55,700 |
2024/3/25 |
546 |
557 |
546 |
549 |
-0.36% |
84,300 |
2024/3/22 |
543 |
553 |
540 |
551 |
+1.47% |
63,700 |
2024/3/21 |
553 |
553 |
543 |
543 |
-1.09% |
97,600 |
2024/3/19 |
548 |
551 |
544 |
549 |
+0.18% |
35,400 |
2024/3/18 |
539 |
549 |
538 |
548 |
+1.67% |
51,100 |
2024/3/15 |
540 |
544 |
538 |
539 |
-0.74% |
33,100 |
2024/3/14 |
542 |
547 |
537 |
543 |
-0.18% |
97,100 |
2024/3/13 |
545 |
553 |
541 |
544 |
-0.18% |
48,900 |
2024/3/12 |
536 |
550 |
536 |
545 |
+0.93% |
60,300 |
2024/3/11 |
540 |
544 |
533 |
540 |
-1.46% |
82,300 |
2024/3/8 |
542 |
549 |
541 |
548 |
+0.55% |
29,500 |
2024/3/7 |
555 |
555 |
542 |
545 |
-1.80% |
59,800 |
2024/3/6 |
539 |
556 |
536 |
555 |
+2.21% |
53,700 |
2024/3/5 |
552 |
552 |
541 |
543 |
-1.81% |
91,000 |
2024/3/4 |
556 |
557 |
548 |
553 |
-0.36% |
67,500 |
2024/3/1 |
567 |
570 |
555 |
555 |
-2.29% |
65,200 |
2024/2/29 |
574 |
576 |
567 |
568 |
-1.73% |
72,300 |
2024/2/28 |
585 |
593 |
578 |
578 |
+0.00% |
69,800 |
2024/2/27 |
594 |
594 |
578 |
578 |
-3.34% |
74,200 |
2024/2/26 |
583 |
605 |
581 |
598 |
+2.57% |
131,400 |
2024/2/22 |
590 |
590 |
576 |
583 |
+0.34% |
65,900 |
2024/2/21 |
586 |
588 |
580 |
581 |
-0.68% |
70,500 |
2024/2/20 |
605 |
605 |
583 |
585 |
-2.99% |
67,400 |
2024/2/19 |
605 |
611 |
594 |
603 |
+0.50% |
136,400 |
2024/2/16 |
562 |
601 |
554 |
600 |
+8.30% |
187,100 |
2024/2/15 |
590 |
591 |
554 |
554 |
-8.28% |
175,300 |
2024/2/14 |
585 |
625 |
585 |
604 |
+5.04% |
538,000 |
2024/2/13 |
575 |
580 |
567 |
575 |
+0.17% |
115,100 |
2024/2/9 |
568 |
580 |
568 |
574 |
+0.70% |
45,600 |
2024/2/8 |
577 |
578 |
570 |
570 |
-0.70% |
57,500 |
2024/2/7 |
572 |
579 |
571 |
574 |
-0.17% |
30,500 |
2024/2/6 |
580 |
582 |
574 |
575 |
-1.03% |
42,100 |
2024/2/5 |
578 |
585 |
574 |
581 |
+0.69% |
78,300 |
2024/2/2 |
577 |
582 |
571 |
577 |
+1.76% |
35,700 |
2024/2/1 |
578 |
579 |
567 |
567 |
-2.58% |
65,800 |
2024/1/31 |
579 |
585 |
573 |
582 |
+0.17% |
125,800 |
2024/1/30 |
586 |
595 |
571 |
581 |
+0.00% |
290,500 |
2024/1/29 |
586 |
588 |
578 |
581 |
+0.00% |
65,900 |
|