日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
863 |
871 |
827 |
845 |
-3.76% |
114,700 |
2024/7/25 |
836 |
899 |
830 |
878 |
+5.53% |
214,800 |
2024/7/24 |
808 |
854 |
804 |
832 |
+2.09% |
86,300 |
2024/7/23 |
781 |
834 |
778 |
815 |
+4.22% |
61,500 |
2024/7/22 |
786 |
798 |
768 |
782 |
+0.00% |
32,600 |
2024/7/19 |
790 |
804 |
777 |
782 |
-1.64% |
24,300 |
2024/7/18 |
803 |
812 |
794 |
795 |
-1.00% |
18,800 |
2024/7/17 |
782 |
826 |
782 |
803 |
+2.69% |
50,400 |
2024/7/16 |
795 |
803 |
777 |
782 |
-2.49% |
60,600 |
2024/7/12 |
832 |
860 |
798 |
802 |
-2.55% |
129,200 |
2024/7/11 |
846 |
846 |
808 |
823 |
-2.72% |
72,400 |
2024/7/10 |
817 |
863 |
815 |
846 |
+4.44% |
166,600 |
2024/7/9 |
759 |
819 |
752 |
810 |
+6.16% |
149,800 |
2024/7/8 |
765 |
785 |
763 |
763 |
-1.55% |
87,200 |
2024/7/5 |
694 |
777 |
685 |
775 |
+11.99% |
191,000 |
2024/7/4 |
708 |
709 |
673 |
692 |
-2.26% |
64,000 |
2024/7/3 |
696 |
730 |
696 |
708 |
+1.58% |
120,000 |
2024/7/2 |
631 |
716 |
624 |
697 |
+9.94% |
219,100 |
2024/7/1 |
639 |
664 |
633 |
634 |
+0.79% |
98,800 |
2024/6/28 |
612 |
641 |
611 |
629 |
+1.45% |
67,200 |
2024/6/27 |
599 |
623 |
592 |
620 |
+4.91% |
63,400 |
2024/6/26 |
591 |
600 |
585 |
591 |
-1.17% |
20,100 |
2024/6/25 |
599 |
609 |
585 |
598 |
-0.33% |
65,900 |
2024/6/24 |
552 |
600 |
549 |
600 |
+9.89% |
107,900 |
2024/6/21 |
534 |
546 |
534 |
546 |
+0.37% |
12,400 |
2024/6/20 |
541 |
544 |
541 |
544 |
-0.55% |
400 |
2024/6/19 |
551 |
562 |
544 |
547 |
-1.08% |
18,000 |
2024/6/18 |
554 |
554 |
546 |
553 |
-0.54% |
4,700 |
2024/6/17 |
549 |
564 |
541 |
556 |
+2.39% |
11,900 |
2024/6/14 |
546 |
547 |
540 |
543 |
+0.56% |
7,800 |
2024/6/13 |
550 |
550 |
536 |
540 |
-1.82% |
20,900 |
2024/6/12 |
574 |
575 |
550 |
550 |
-2.83% |
34,600 |
2024/6/11 |
574 |
580 |
561 |
566 |
-0.88% |
43,100 |
2024/6/10 |
578 |
586 |
561 |
571 |
-0.52% |
35,000 |
2024/6/7 |
562 |
575 |
547 |
574 |
+2.14% |
30,100 |
2024/6/6 |
538 |
565 |
535 |
562 |
+2.18% |
50,000 |
2024/6/5 |
535 |
580 |
532 |
550 |
+3.77% |
261,600 |
2024/6/4 |
521 |
617 |
521 |
530 |
+2.51% |
826,000 |
2024/6/3 |
513 |
519 |
512 |
517 |
+0.00% |
4,000 |
2024/5/31 |
520 |
520 |
513 |
517 |
-0.58% |
7,700 |
2024/5/30 |
513 |
523 |
510 |
520 |
+1.17% |
7,000 |
2024/5/29 |
514 |
527 |
514 |
514 |
-1.91% |
11,400 |
2024/5/28 |
515 |
524 |
513 |
524 |
+2.34% |
7,400 |
2024/5/27 |
499 |
512 |
495 |
512 |
+2.40% |
4,600 |
2024/5/24 |
496 |
507 |
496 |
500 |
-0.60% |
5,000 |
2024/5/23 |
490 |
511 |
490 |
503 |
+2.65% |
12,300 |
2024/5/22 |
515 |
525 |
490 |
490 |
-5.41% |
20,000 |
2024/5/21 |
517 |
528 |
516 |
518 |
-1.33% |
21,600 |
2024/5/20 |
506 |
531 |
506 |
525 |
+2.74% |
19,600 |
2024/5/17 |
491 |
511 |
486 |
511 |
+2.00% |
10,500 |
2024/5/16 |
504 |
505 |
487 |
501 |
-0.60% |
26,000 |
2024/5/15 |
507 |
512 |
502 |
504 |
-1.18% |
7,700 |
2024/5/14 |
503 |
514 |
503 |
510 |
+1.59% |
9,700 |
2024/5/13 |
523 |
523 |
502 |
502 |
-3.65% |
20,500 |
2024/5/10 |
514 |
521 |
512 |
521 |
+1.36% |
6,500 |
2024/5/9 |
516 |
523 |
510 |
514 |
-0.77% |
4,500 |
2024/5/8 |
517 |
527 |
515 |
518 |
-0.96% |
7,300 |
2024/5/7 |
503 |
527 |
500 |
523 |
+2.35% |
17,600 |
2024/5/2 |
508 |
517 |
504 |
511 |
-0.97% |
9,100 |
2024/5/1 |
512 |
516 |
506 |
516 |
+1.57% |
3,900 |
2024/4/30 |
499 |
511 |
491 |
508 |
+2.01% |
10,300 |
2024/4/26 |
501 |
506 |
496 |
498 |
-1.58% |
11,100 |
2024/4/25 |
505 |
514 |
502 |
506 |
+0.20% |
12,800 |
2024/4/24 |
512 |
518 |
505 |
505 |
-1.37% |
6,900 |
2024/4/23 |
512 |
525 |
510 |
512 |
-0.39% |
14,800 |
2024/4/22 |
516 |
521 |
506 |
514 |
+4.47% |
16,000 |
2024/4/19 |
557 |
557 |
480 |
492 |
-7.87% |
86,400 |
2024/4/18 |
492 |
555 |
477 |
534 |
+9.88% |
153,600 |
2024/4/17 |
477 |
522 |
474 |
486 |
+1.25% |
51,900 |
2024/4/16 |
488 |
498 |
480 |
480 |
-3.23% |
13,100 |
2024/4/15 |
503 |
510 |
490 |
496 |
-1.39% |
31,900 |
2024/4/12 |
511 |
512 |
503 |
503 |
-0.79% |
17,700 |
2024/4/11 |
511 |
519 |
504 |
507 |
-1.74% |
23,500 |
2024/4/10 |
505 |
530 |
505 |
516 |
-1.71% |
25,800 |
2024/4/9 |
520 |
529 |
518 |
525 |
+0.77% |
2,700 |
2024/4/8 |
516 |
534 |
516 |
521 |
+0.19% |
10,100 |
2024/4/5 |
514 |
525 |
508 |
520 |
-0.76% |
8,200 |
2024/4/4 |
518 |
525 |
516 |
524 |
+0.77% |
4,600 |
2024/4/3 |
520 |
529 |
508 |
520 |
-1.52% |
13,100 |
2024/4/2 |
530 |
531 |
520 |
528 |
-0.75% |
9,000 |
2024/4/1 |
532 |
542 |
529 |
532 |
+0.00% |
8,800 |
2024/3/29 |
546 |
546 |
531 |
532 |
-1.12% |
4,000 |
2024/3/28 |
532 |
548 |
531 |
538 |
+1.13% |
7,700 |
2024/3/27 |
527 |
536 |
527 |
532 |
+1.14% |
9,200 |
2024/3/26 |
524 |
535 |
522 |
526 |
-1.31% |
13,400 |
2024/3/25 |
528 |
540 |
521 |
533 |
+0.95% |
10,400 |
2024/3/22 |
534 |
535 |
521 |
528 |
-1.31% |
10,400 |
2024/3/21 |
540 |
541 |
524 |
535 |
-0.93% |
15,000 |
2024/3/19 |
537 |
543 |
522 |
540 |
+1.69% |
20,000 |
2024/3/18 |
524 |
535 |
524 |
531 |
+1.14% |
17,300 |
2024/3/15 |
531 |
541 |
525 |
525 |
-1.50% |
12,700 |
2024/3/14 |
546 |
546 |
533 |
533 |
-0.93% |
8,900 |
2024/3/13 |
545 |
548 |
528 |
538 |
-1.10% |
11,300 |
2024/3/12 |
527 |
545 |
526 |
544 |
+2.06% |
16,000 |
2024/3/11 |
535 |
542 |
527 |
533 |
-2.56% |
34,700 |
2024/3/8 |
548 |
557 |
535 |
547 |
+1.30% |
39,800 |
2024/3/7 |
555 |
576 |
538 |
540 |
-2.88% |
48,000 |
2024/3/6 |
550 |
565 |
550 |
556 |
+0.18% |
19,500 |
2024/3/5 |
565 |
565 |
542 |
555 |
-2.29% |
32,300 |
2024/3/4 |
570 |
574 |
552 |
568 |
+0.00% |
25,800 |
2024/3/1 |
584 |
584 |
567 |
568 |
-2.07% |
35,800 |
2024/2/29 |
587 |
588 |
578 |
580 |
-2.68% |
27,800 |
2024/2/28 |
590 |
607 |
575 |
596 |
+2.76% |
42,400 |
2024/2/27 |
587 |
600 |
575 |
580 |
+0.52% |
52,300 |
2024/2/26 |
567 |
595 |
567 |
577 |
+1.58% |
68,800 |
2024/2/22 |
585 |
593 |
566 |
568 |
-1.56% |
49,900 |
2024/2/21 |
572 |
636 |
559 |
577 |
+0.17% |
172,800 |
2024/2/20 |
583 |
600 |
564 |
576 |
-2.87% |
73,700 |
2024/2/19 |
529 |
608 |
520 |
593 |
+16.05% |
267,600 |
2024/2/16 |
513 |
528 |
481 |
511 |
-1.73% |
100,200 |
2024/2/15 |
550 |
550 |
520 |
520 |
-16.13% |
202,700 |
2024/2/14 |
622 |
638 |
603 |
620 |
-1.90% |
103,100 |
2024/2/13 |
625 |
640 |
621 |
632 |
+1.28% |
134,600 |
2024/2/9 |
615 |
639 |
607 |
624 |
+2.30% |
128,300 |
2024/2/8 |
583 |
627 |
568 |
610 |
+4.99% |
206,600 |
2024/2/7 |
570 |
595 |
562 |
581 |
+0.52% |
105,900 |
2024/2/6 |
550 |
616 |
550 |
578 |
+6.45% |
487,800 |
2024/2/5 |
548 |
555 |
538 |
543 |
-0.18% |
75,800 |
2024/2/2 |
566 |
566 |
543 |
544 |
-3.37% |
73,700 |
2024/2/1 |
576 |
583 |
551 |
563 |
-3.60% |
131,800 |
2024/1/31 |
579 |
644 |
576 |
584 |
+0.00% |
450,700 |
2024/1/30 |
589 |
605 |
578 |
584 |
-0.34% |
43,100 |
2024/1/29 |
598 |
598 |
586 |
586 |
-2.01% |
41,900 |
|