日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
661 |
661 |
640 |
642 |
+0.00% |
15,200 |
2024/7/25 |
653 |
663 |
639 |
642 |
-3.89% |
34,100 |
2024/7/24 |
688 |
690 |
665 |
668 |
-2.91% |
25,100 |
2024/7/23 |
682 |
689 |
677 |
688 |
+0.73% |
19,500 |
2024/7/22 |
685 |
685 |
670 |
683 |
-0.29% |
14,700 |
2024/7/19 |
686 |
694 |
678 |
685 |
-0.15% |
30,800 |
2024/7/18 |
674 |
692 |
674 |
686 |
+0.29% |
21,400 |
2024/7/17 |
677 |
692 |
669 |
684 |
+2.55% |
35,000 |
2024/7/16 |
668 |
676 |
659 |
667 |
+1.21% |
32,800 |
2024/7/12 |
649 |
664 |
647 |
659 |
+1.85% |
21,200 |
2024/7/11 |
632 |
657 |
632 |
647 |
+2.70% |
18,600 |
2024/7/10 |
650 |
650 |
630 |
630 |
-3.08% |
55,700 |
2024/7/9 |
651 |
654 |
650 |
650 |
-0.31% |
30,500 |
2024/7/8 |
655 |
659 |
650 |
652 |
+0.00% |
25,300 |
2024/7/5 |
665 |
665 |
651 |
652 |
-1.51% |
27,200 |
2024/7/4 |
661 |
667 |
655 |
662 |
+0.76% |
31,200 |
2024/7/3 |
653 |
660 |
651 |
657 |
+0.77% |
25,100 |
2024/7/2 |
650 |
658 |
648 |
652 |
+0.15% |
21,200 |
2024/7/1 |
661 |
666 |
650 |
651 |
-1.51% |
53,700 |
2024/6/28 |
660 |
667 |
653 |
661 |
+0.15% |
23,300 |
2024/6/27 |
663 |
669 |
654 |
660 |
-2.65% |
28,400 |
2024/6/26 |
669 |
678 |
666 |
678 |
+1.35% |
16,500 |
2024/6/25 |
666 |
670 |
657 |
669 |
+0.75% |
26,300 |
2024/6/24 |
653 |
670 |
653 |
664 |
+2.00% |
32,300 |
2024/6/21 |
660 |
660 |
651 |
651 |
+0.00% |
17,600 |
2024/6/20 |
662 |
672 |
649 |
651 |
-1.51% |
19,300 |
2024/6/19 |
648 |
675 |
646 |
661 |
+2.32% |
33,000 |
2024/6/18 |
655 |
656 |
642 |
646 |
-1.52% |
45,000 |
2024/6/17 |
657 |
658 |
651 |
656 |
-0.30% |
8,200 |
2024/6/14 |
643 |
658 |
643 |
658 |
+1.23% |
11,600 |
2024/6/13 |
671 |
671 |
641 |
650 |
-3.13% |
67,600 |
2024/6/12 |
674 |
679 |
668 |
671 |
-0.15% |
15,900 |
2024/6/11 |
672 |
677 |
669 |
672 |
+0.15% |
11,600 |
2024/6/10 |
670 |
677 |
668 |
671 |
-0.59% |
25,900 |
2024/6/7 |
679 |
681 |
675 |
675 |
+0.45% |
3,100 |
2024/6/6 |
677 |
680 |
672 |
672 |
-0.74% |
15,000 |
2024/6/5 |
687 |
692 |
677 |
677 |
-1.60% |
21,600 |
2024/6/4 |
693 |
699 |
688 |
688 |
-0.72% |
9,000 |
2024/6/3 |
686 |
695 |
686 |
693 |
+1.02% |
5,400 |
2024/5/31 |
674 |
690 |
674 |
686 |
+1.78% |
12,300 |
2024/5/30 |
666 |
674 |
661 |
674 |
+1.20% |
19,300 |
2024/5/29 |
681 |
682 |
666 |
666 |
-2.49% |
30,800 |
2024/5/28 |
685 |
692 |
683 |
683 |
-0.58% |
3,500 |
2024/5/27 |
679 |
689 |
679 |
687 |
+1.03% |
7,800 |
2024/5/24 |
680 |
685 |
677 |
680 |
-0.29% |
8,800 |
2024/5/23 |
697 |
698 |
682 |
682 |
-2.15% |
20,700 |
2024/5/22 |
704 |
707 |
693 |
697 |
-1.27% |
7,600 |
2024/5/21 |
721 |
725 |
706 |
706 |
-2.08% |
21,200 |
2024/5/20 |
690 |
730 |
690 |
721 |
+4.64% |
58,400 |
2024/5/17 |
677 |
695 |
676 |
689 |
+2.07% |
17,400 |
2024/5/16 |
688 |
689 |
668 |
675 |
+1.05% |
31,900 |
2024/5/15 |
723 |
723 |
667 |
668 |
-6.31% |
149,300 |
2024/5/14 |
718 |
731 |
709 |
713 |
+2.59% |
76,700 |
2024/5/13 |
705 |
720 |
687 |
695 |
-1.28% |
108,500 |
2024/5/10 |
708 |
708 |
700 |
704 |
+0.57% |
21,400 |
2024/5/9 |
696 |
708 |
696 |
700 |
+0.72% |
17,000 |
2024/5/8 |
690 |
704 |
690 |
695 |
+0.87% |
18,500 |
2024/5/7 |
686 |
698 |
686 |
689 |
+1.32% |
26,400 |
2024/5/2 |
678 |
684 |
674 |
680 |
-0.73% |
14,400 |
2024/5/1 |
683 |
685 |
674 |
685 |
-0.44% |
27,800 |
2024/4/30 |
667 |
693 |
664 |
688 |
+2.99% |
31,900 |
2024/4/26 |
683 |
685 |
668 |
668 |
-2.62% |
77,000 |
2024/4/25 |
690 |
692 |
686 |
686 |
-0.58% |
8,200 |
2024/4/24 |
693 |
693 |
678 |
690 |
-0.43% |
40,700 |
2024/4/23 |
698 |
701 |
685 |
693 |
-0.57% |
18,600 |
2024/4/22 |
680 |
701 |
680 |
697 |
+2.50% |
22,900 |
2024/4/19 |
701 |
701 |
670 |
680 |
-3.00% |
54,600 |
2024/4/18 |
698 |
712 |
698 |
701 |
-0.28% |
12,600 |
2024/4/17 |
701 |
719 |
698 |
703 |
+0.00% |
23,000 |
2024/4/16 |
699 |
708 |
696 |
703 |
-0.85% |
50,000 |
2024/4/15 |
712 |
715 |
703 |
709 |
-1.12% |
27,700 |
2024/4/12 |
725 |
727 |
715 |
717 |
-0.55% |
21,300 |
2024/4/11 |
717 |
723 |
712 |
721 |
+0.00% |
11,700 |
2024/4/10 |
720 |
731 |
717 |
721 |
+0.00% |
14,100 |
2024/4/9 |
717 |
727 |
717 |
721 |
+0.56% |
13,000 |
2024/4/8 |
713 |
735 |
713 |
717 |
+1.99% |
28,500 |
2024/4/5 |
702 |
717 |
697 |
703 |
-3.96% |
27,200 |
2024/4/4 |
730 |
735 |
723 |
732 |
+0.41% |
7,600 |
2024/4/3 |
719 |
737 |
704 |
729 |
-0.14% |
31,300 |
2024/4/2 |
755 |
756 |
728 |
730 |
-3.05% |
26,300 |
2024/4/1 |
770 |
770 |
752 |
753 |
-1.70% |
19,300 |
2024/3/29 |
735 |
770 |
735 |
766 |
+4.79% |
27,900 |
2024/3/28 |
747 |
760 |
731 |
731 |
-2.14% |
24,600 |
2024/3/27 |
747 |
757 |
737 |
747 |
-0.27% |
38,100 |
2024/3/26 |
759 |
759 |
739 |
749 |
-0.66% |
22,200 |
2024/3/25 |
731 |
770 |
731 |
754 |
+3.86% |
49,400 |
2024/3/22 |
729 |
732 |
721 |
726 |
-0.68% |
28,400 |
2024/3/21 |
735 |
750 |
729 |
731 |
+0.69% |
21,700 |
2024/3/19 |
746 |
746 |
715 |
726 |
-3.20% |
36,000 |
2024/3/18 |
751 |
759 |
733 |
750 |
-0.13% |
53,100 |
2024/3/15 |
725 |
775 |
707 |
751 |
+5.77% |
114,700 |
2024/3/14 |
708 |
710 |
693 |
710 |
+0.28% |
24,900 |
2024/3/13 |
726 |
727 |
708 |
708 |
-2.34% |
14,700 |
2024/3/12 |
688 |
725 |
688 |
725 |
+5.38% |
42,400 |
2024/3/11 |
673 |
695 |
662 |
688 |
+1.18% |
96,400 |
2024/3/8 |
725 |
745 |
680 |
680 |
-8.11% |
83,800 |
2024/3/7 |
737 |
760 |
733 |
740 |
+1.09% |
51,400 |
2024/3/6 |
717 |
756 |
714 |
732 |
+1.24% |
56,700 |
2024/3/5 |
728 |
735 |
723 |
723 |
-0.96% |
21,100 |
2024/3/4 |
730 |
749 |
727 |
730 |
+0.27% |
33,000 |
2024/3/1 |
718 |
759 |
714 |
728 |
+1.39% |
72,400 |
2024/2/29 |
715 |
734 |
711 |
718 |
-0.55% |
45,300 |
2024/2/28 |
716 |
745 |
713 |
722 |
+0.00% |
48,300 |
2024/2/27 |
750 |
780 |
722 |
722 |
-2.83% |
154,400 |
2024/2/26 |
699 |
754 |
697 |
743 |
+7.68% |
180,100 |
2024/2/22 |
663 |
693 |
650 |
690 |
+5.67% |
87,600 |
2024/2/21 |
670 |
678 |
653 |
653 |
-2.54% |
40,900 |
2024/2/20 |
647 |
678 |
634 |
670 |
+5.18% |
113,300 |
2024/2/19 |
616 |
643 |
611 |
637 |
+3.92% |
106,600 |
2024/2/16 |
623 |
637 |
604 |
613 |
-1.13% |
97,200 |
2024/2/15 |
639 |
644 |
607 |
620 |
-3.28% |
193,000 |
2024/2/14 |
659 |
689 |
640 |
641 |
+7.01% |
344,200 |
2024/2/13 |
599 |
599 |
588 |
599 |
+1.53% |
50,100 |
2024/2/9 |
589 |
592 |
581 |
590 |
+0.85% |
35,200 |
2024/2/8 |
598 |
598 |
583 |
585 |
-1.68% |
46,500 |
2024/2/7 |
593 |
597 |
590 |
595 |
+1.19% |
16,600 |
2024/2/6 |
597 |
597 |
583 |
588 |
+0.17% |
54,000 |
2024/2/5 |
595 |
601 |
586 |
587 |
+0.34% |
35,400 |
2024/2/2 |
588 |
589 |
583 |
585 |
+0.34% |
20,700 |
2024/2/1 |
590 |
596 |
582 |
583 |
-2.51% |
24,200 |
2024/1/31 |
590 |
605 |
584 |
598 |
+1.87% |
39,800 |
2024/1/30 |
593 |
603 |
587 |
587 |
-0.84% |
53,500 |
2024/1/29 |
590 |
593 |
586 |
592 |
+1.02% |
16,700 |
|