日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
581 |
581 |
565 |
578 |
+1.23% |
38,900 |
2024/7/25 |
578 |
584 |
571 |
571 |
-2.89% |
49,400 |
2024/7/24 |
595 |
598 |
588 |
588 |
-0.68% |
21,400 |
2024/7/23 |
588 |
600 |
588 |
592 |
+1.02% |
20,000 |
2024/7/22 |
602 |
602 |
584 |
586 |
-3.46% |
62,700 |
2024/7/19 |
618 |
618 |
602 |
607 |
-1.14% |
24,500 |
2024/7/18 |
627 |
631 |
612 |
614 |
-2.85% |
33,600 |
2024/7/17 |
627 |
632 |
622 |
632 |
+1.94% |
26,600 |
2024/7/16 |
612 |
623 |
612 |
620 |
+1.47% |
25,800 |
2024/7/12 |
613 |
626 |
606 |
611 |
-0.33% |
46,900 |
2024/7/11 |
609 |
639 |
601 |
613 |
+0.66% |
125,800 |
2024/7/10 |
640 |
643 |
605 |
609 |
-4.25% |
95,100 |
2024/7/9 |
615 |
637 |
615 |
636 |
+3.92% |
78,500 |
2024/7/8 |
594 |
615 |
594 |
612 |
+2.51% |
47,000 |
2024/7/5 |
585 |
601 |
583 |
597 |
+0.67% |
108,600 |
2024/7/4 |
580 |
680 |
575 |
593 |
+1.89% |
1,516,400 |
2024/7/3 |
585 |
587 |
575 |
582 |
-0.34% |
13,400 |
2024/7/2 |
575 |
584 |
574 |
584 |
+1.57% |
20,800 |
2024/7/1 |
582 |
588 |
575 |
575 |
-0.69% |
17,100 |
2024/6/28 |
588 |
589 |
578 |
579 |
-1.53% |
14,400 |
2024/6/27 |
590 |
595 |
570 |
588 |
+0.00% |
25,200 |
2024/6/26 |
590 |
591 |
581 |
588 |
+1.38% |
23,600 |
2024/6/25 |
575 |
582 |
575 |
580 |
+1.05% |
9,700 |
2024/6/24 |
574 |
579 |
566 |
574 |
+0.88% |
22,500 |
2024/6/21 |
561 |
570 |
561 |
569 |
+0.53% |
13,100 |
2024/6/20 |
567 |
569 |
557 |
566 |
+0.18% |
23,200 |
2024/6/19 |
587 |
593 |
565 |
565 |
-3.09% |
43,900 |
2024/6/18 |
578 |
599 |
574 |
583 |
+0.87% |
38,300 |
2024/6/17 |
585 |
585 |
574 |
578 |
-1.37% |
7,800 |
2024/6/14 |
563 |
587 |
563 |
586 |
+2.45% |
19,500 |
2024/6/13 |
584 |
591 |
572 |
572 |
-2.56% |
16,500 |
2024/6/12 |
587 |
591 |
582 |
587 |
+0.00% |
12,100 |
2024/6/11 |
590 |
597 |
585 |
587 |
-0.68% |
16,900 |
2024/6/10 |
570 |
592 |
565 |
591 |
+3.50% |
32,600 |
2024/6/7 |
553 |
575 |
550 |
571 |
+3.07% |
31,200 |
2024/6/6 |
567 |
567 |
547 |
554 |
-2.12% |
41,700 |
2024/6/5 |
573 |
573 |
558 |
566 |
-1.22% |
21,100 |
2024/6/4 |
561 |
573 |
560 |
573 |
+1.42% |
24,300 |
2024/6/3 |
571 |
574 |
563 |
565 |
-2.08% |
16,700 |
2024/5/31 |
567 |
579 |
559 |
577 |
+2.12% |
20,800 |
2024/5/30 |
559 |
571 |
551 |
565 |
+0.36% |
25,400 |
2024/5/29 |
580 |
580 |
563 |
563 |
-2.93% |
46,100 |
2024/5/28 |
585 |
590 |
580 |
580 |
-0.85% |
16,000 |
2024/5/27 |
591 |
594 |
570 |
585 |
+0.34% |
34,300 |
2024/5/24 |
578 |
602 |
575 |
583 |
-1.35% |
72,100 |
2024/5/23 |
608 |
608 |
590 |
591 |
-2.15% |
32,500 |
2024/5/22 |
614 |
615 |
600 |
604 |
-0.82% |
48,300 |
2024/5/21 |
616 |
648 |
605 |
609 |
-0.98% |
189,800 |
2024/5/20 |
571 |
621 |
571 |
615 |
+7.71% |
151,200 |
2024/5/17 |
574 |
579 |
565 |
571 |
-1.04% |
47,200 |
2024/5/16 |
592 |
594 |
575 |
577 |
-3.19% |
68,100 |
2024/5/15 |
604 |
609 |
596 |
596 |
-1.16% |
22,500 |
2024/5/14 |
617 |
622 |
603 |
603 |
-2.11% |
36,800 |
2024/5/13 |
589 |
626 |
586 |
616 |
+5.66% |
96,100 |
2024/5/10 |
601 |
601 |
577 |
583 |
-2.67% |
135,000 |
2024/5/9 |
590 |
628 |
590 |
599 |
-1.80% |
207,400 |
2024/5/8 |
638 |
638 |
609 |
610 |
-4.39% |
188,300 |
2024/5/7 |
625 |
640 |
624 |
638 |
+2.74% |
64,000 |
2024/5/2 |
610 |
622 |
607 |
621 |
+1.64% |
20,700 |
2024/5/1 |
624 |
624 |
605 |
611 |
-1.29% |
16,600 |
2024/4/30 |
613 |
624 |
611 |
619 |
+1.14% |
29,700 |
2024/4/26 |
600 |
613 |
596 |
612 |
+1.83% |
38,600 |
2024/4/25 |
628 |
628 |
596 |
601 |
-4.91% |
81,500 |
2024/4/24 |
653 |
654 |
632 |
632 |
-3.22% |
39,300 |
2024/4/23 |
641 |
653 |
630 |
653 |
+3.32% |
53,200 |
2024/4/22 |
621 |
640 |
619 |
632 |
+2.60% |
60,200 |
2024/4/19 |
618 |
623 |
605 |
616 |
-0.16% |
23,500 |
2024/4/18 |
605 |
630 |
602 |
617 |
+1.82% |
63,600 |
2024/4/17 |
623 |
629 |
605 |
606 |
-2.88% |
54,100 |
2024/4/16 |
626 |
635 |
616 |
624 |
-1.89% |
43,200 |
2024/4/15 |
621 |
639 |
621 |
636 |
+0.47% |
32,700 |
2024/4/12 |
640 |
643 |
625 |
633 |
-0.16% |
35,500 |
2024/4/11 |
630 |
640 |
616 |
634 |
-0.47% |
55,700 |
2024/4/10 |
645 |
666 |
637 |
637 |
-2.00% |
183,300 |
2024/4/9 |
630 |
654 |
616 |
650 |
+4.67% |
172,500 |
2024/4/8 |
610 |
623 |
610 |
621 |
+2.31% |
61,500 |
2024/4/5 |
599 |
614 |
596 |
607 |
-1.30% |
135,500 |
2024/4/4 |
620 |
632 |
606 |
615 |
-0.49% |
122,300 |
2024/4/3 |
626 |
642 |
618 |
618 |
-3.29% |
122,500 |
2024/4/2 |
657 |
660 |
615 |
639 |
-3.03% |
218,500 |
2024/4/1 |
674 |
674 |
646 |
659 |
-2.37% |
142,800 |
2024/3/29 |
684 |
700 |
675 |
675 |
-1.03% |
137,500 |
2024/3/28 |
710 |
715 |
682 |
682 |
-4.08% |
183,800 |
2024/3/27 |
736 |
742 |
700 |
711 |
-4.18% |
216,400 |
2024/3/26 |
746 |
763 |
735 |
742 |
-1.59% |
161,100 |
2024/3/25 |
750 |
771 |
747 |
754 |
-1.18% |
153,400 |
2024/3/22 |
791 |
791 |
753 |
763 |
-3.54% |
311,600 |
2024/3/21 |
823 |
850 |
790 |
791 |
-1.37% |
402,600 |
2024/3/19 |
801 |
837 |
781 |
802 |
-1.72% |
382,800 |
2024/3/18 |
745 |
825 |
745 |
816 |
+8.22% |
671,100 |
2024/3/15 |
700 |
780 |
695 |
754 |
+3.57% |
570,100 |
2024/3/14 |
705 |
744 |
703 |
728 |
-2.93% |
456,800 |
2024/3/13 |
849 |
855 |
722 |
750 |
-4.94% |
1,873,300 |
2024/3/12 |
690 |
789 |
690 |
789 |
+14.51% |
1,670,900 |
2024/3/11 |
719 |
725 |
689 |
689 |
-17.88% |
938,500 |
2024/3/8 |
947 |
953 |
839 |
839 |
-15.17% |
1,566,300 |
2024/3/7 |
1,074 |
1,140 |
912 |
989 |
-3.42% |
3,628,900 |
2024/3/6 |
915 |
1,285 |
902 |
1,024 |
+33.86% |
8,559,700 |
2024/3/5 |
765 |
765 |
765 |
765 |
+15.04% |
60,000 |
2024/3/4 |
665 |
665 |
665 |
665 |
+17.70% |
117,700 |
2024/3/1 |
549 |
570 |
531 |
565 |
+2.36% |
163,000 |
2024/2/29 |
550 |
565 |
531 |
552 |
-0.54% |
76,900 |
2024/2/28 |
525 |
565 |
525 |
555 |
+6.53% |
125,500 |
2024/2/27 |
515 |
529 |
510 |
521 |
+2.16% |
86,400 |
2024/2/26 |
479 |
540 |
471 |
510 |
+5.15% |
223,200 |
2024/2/22 |
480 |
490 |
467 |
485 |
+0.41% |
66,800 |
2024/2/21 |
498 |
498 |
474 |
483 |
-2.03% |
121,600 |
2024/2/20 |
495 |
505 |
464 |
493 |
+10.29% |
495,200 |
2024/2/19 |
417 |
447 |
417 |
447 |
+5.18% |
62,100 |
2024/2/16 |
412 |
433 |
412 |
425 |
+1.92% |
55,600 |
2024/2/15 |
436 |
437 |
415 |
417 |
-4.14% |
99,600 |
2024/2/14 |
439 |
452 |
426 |
435 |
+0.93% |
150,200 |
2024/2/13 |
467 |
505 |
425 |
431 |
-4.43% |
744,300 |
2024/2/9 |
451 |
451 |
451 |
451 |
+21.56% |
35,000 |
2024/2/8 |
348 |
374 |
346 |
371 |
+7.54% |
56,300 |
2024/2/7 |
343 |
348 |
343 |
345 |
+0.00% |
5,800 |
2024/2/6 |
351 |
351 |
345 |
345 |
-0.86% |
7,400 |
2024/2/5 |
355 |
355 |
345 |
348 |
-1.42% |
10,800 |
2024/2/2 |
356 |
357 |
353 |
353 |
-1.40% |
5,900 |
2024/2/1 |
358 |
359 |
358 |
358 |
-0.28% |
700 |
2024/1/31 |
362 |
364 |
359 |
359 |
-0.83% |
2,800 |
2024/1/30 |
370 |
370 |
362 |
362 |
-1.09% |
5,000 |
2024/1/29 |
369 |
369 |
365 |
366 |
+0.83% |
8,100 |
|