日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
537 |
543 |
506 |
522 |
-2.79% |
18,300 |
2024/7/25 |
543 |
555 |
533 |
537 |
-1.47% |
8,500 |
2024/7/24 |
555 |
555 |
545 |
545 |
-1.80% |
1,300 |
2024/7/23 |
540 |
555 |
537 |
555 |
+1.65% |
11,000 |
2024/7/22 |
553 |
560 |
543 |
546 |
-1.09% |
8,800 |
2024/7/19 |
563 |
569 |
552 |
552 |
-1.25% |
1,600 |
2024/7/18 |
556 |
566 |
550 |
559 |
+0.54% |
8,300 |
2024/7/17 |
541 |
556 |
541 |
556 |
+2.58% |
9,400 |
2024/7/16 |
550 |
553 |
540 |
542 |
-1.09% |
8,100 |
2024/7/12 |
550 |
550 |
541 |
548 |
-1.08% |
3,500 |
2024/7/11 |
528 |
554 |
519 |
554 |
+4.53% |
23,600 |
2024/7/10 |
534 |
534 |
530 |
530 |
-0.75% |
1,200 |
2024/7/9 |
538 |
538 |
529 |
534 |
+0.19% |
2,100 |
2024/7/8 |
539 |
542 |
529 |
533 |
+0.76% |
3,600 |
2024/7/5 |
531 |
535 |
525 |
529 |
+0.19% |
9,200 |
2024/7/4 |
530 |
534 |
524 |
528 |
-1.68% |
6,600 |
2024/7/3 |
533 |
543 |
520 |
537 |
+0.75% |
7,800 |
2024/7/2 |
545 |
557 |
530 |
533 |
-1.11% |
8,700 |
2024/7/1 |
539 |
539 |
530 |
539 |
+0.56% |
1,600 |
2024/6/28 |
540 |
550 |
530 |
536 |
-0.74% |
5,600 |
2024/6/27 |
535 |
542 |
535 |
540 |
+0.93% |
4,000 |
2024/6/26 |
556 |
556 |
525 |
535 |
-3.78% |
12,800 |
2024/6/25 |
539 |
556 |
539 |
556 |
+2.96% |
4,800 |
2024/6/24 |
533 |
544 |
533 |
540 |
+1.50% |
800 |
2024/6/21 |
541 |
544 |
532 |
532 |
-3.10% |
3,000 |
2024/6/20 |
549 |
549 |
545 |
549 |
+0.73% |
2,500 |
2024/6/19 |
553 |
556 |
545 |
545 |
-0.18% |
6,500 |
2024/6/18 |
543 |
554 |
530 |
546 |
+0.55% |
15,300 |
2024/6/17 |
536 |
545 |
536 |
543 |
+1.31% |
11,600 |
2024/6/14 |
536 |
536 |
526 |
536 |
+0.00% |
3,300 |
2024/6/13 |
535 |
536 |
529 |
536 |
+1.52% |
2,300 |
2024/6/12 |
525 |
535 |
525 |
528 |
-0.38% |
2,300 |
2024/6/11 |
536 |
536 |
526 |
530 |
-0.38% |
7,800 |
2024/6/10 |
520 |
533 |
520 |
532 |
+2.31% |
9,300 |
2024/6/7 |
547 |
547 |
520 |
520 |
-3.70% |
1,900 |
2024/6/6 |
540 |
541 |
539 |
540 |
-0.74% |
1,800 |
2024/6/5 |
550 |
550 |
528 |
544 |
+0.18% |
5,200 |
2024/6/4 |
532 |
543 |
530 |
543 |
+1.50% |
4,900 |
2024/6/3 |
550 |
567 |
530 |
535 |
-1.11% |
36,500 |
2024/5/31 |
510 |
548 |
510 |
541 |
+4.44% |
18,700 |
2024/5/30 |
538 |
586 |
502 |
518 |
-2.81% |
64,500 |
2024/5/29 |
529 |
533 |
518 |
533 |
+0.76% |
19,000 |
2024/5/28 |
518 |
533 |
514 |
529 |
+1.34% |
7,500 |
2024/5/27 |
518 |
527 |
513 |
522 |
+1.75% |
4,200 |
2024/5/24 |
524 |
524 |
513 |
513 |
-1.35% |
2,000 |
2024/5/23 |
520 |
520 |
512 |
520 |
+0.19% |
3,200 |
2024/5/22 |
515 |
521 |
515 |
519 |
+0.78% |
3,100 |
2024/5/21 |
520 |
526 |
515 |
515 |
-0.96% |
5,100 |
2024/5/20 |
507 |
522 |
507 |
520 |
+1.36% |
10,200 |
2024/5/17 |
507 |
513 |
507 |
513 |
+1.18% |
6,200 |
2024/5/16 |
504 |
509 |
500 |
507 |
+0.80% |
9,900 |
2024/5/15 |
518 |
518 |
502 |
503 |
+3.07% |
22,200 |
2024/5/14 |
477 |
488 |
473 |
488 |
+3.39% |
11,800 |
2024/5/13 |
475 |
475 |
471 |
472 |
-0.21% |
700 |
2024/5/10 |
478 |
478 |
470 |
473 |
+0.21% |
1,100 |
2024/5/9 |
469 |
478 |
465 |
472 |
-0.21% |
4,400 |
2024/5/8 |
475 |
484 |
468 |
473 |
-0.42% |
3,600 |
2024/5/7 |
476 |
480 |
470 |
475 |
+1.06% |
12,900 |
2024/5/2 |
470 |
476 |
469 |
470 |
+0.00% |
3,000 |
2024/5/1 |
475 |
475 |
465 |
470 |
-0.21% |
3,900 |
2024/4/30 |
477 |
477 |
469 |
471 |
+0.21% |
3,300 |
2024/4/26 |
473 |
478 |
455 |
470 |
-0.63% |
4,200 |
2024/4/25 |
481 |
481 |
471 |
473 |
+0.00% |
1,800 |
2024/4/24 |
472 |
480 |
471 |
473 |
-0.84% |
900 |
2024/4/23 |
472 |
477 |
472 |
477 |
+1.06% |
1,900 |
2024/4/22 |
469 |
484 |
464 |
472 |
+1.72% |
5,800 |
2024/4/19 |
495 |
495 |
462 |
464 |
-5.31% |
12,900 |
2024/4/18 |
494 |
495 |
490 |
490 |
-0.81% |
12,500 |
2024/4/17 |
493 |
501 |
492 |
494 |
+0.20% |
4,800 |
2024/4/16 |
501 |
504 |
492 |
493 |
+0.00% |
19,200 |
2024/4/15 |
498 |
505 |
491 |
493 |
+0.20% |
5,800 |
2024/4/12 |
496 |
506 |
489 |
492 |
+0.00% |
8,800 |
2024/4/11 |
499 |
499 |
483 |
492 |
-1.20% |
6,500 |
2024/4/10 |
499 |
499 |
491 |
498 |
-0.20% |
3,100 |
2024/4/9 |
494 |
499 |
494 |
499 |
+1.63% |
2,500 |
2024/4/8 |
495 |
495 |
491 |
491 |
-0.41% |
2,200 |
2024/4/5 |
490 |
496 |
485 |
493 |
-0.80% |
4,000 |
2024/4/4 |
496 |
500 |
493 |
497 |
+0.61% |
7,900 |
2024/4/3 |
484 |
499 |
483 |
494 |
+0.41% |
13,000 |
2024/4/2 |
500 |
500 |
487 |
492 |
-1.60% |
11,100 |
2024/4/1 |
511 |
512 |
499 |
500 |
-0.79% |
5,600 |
2024/3/29 |
494 |
504 |
494 |
504 |
+2.44% |
3,100 |
2024/3/28 |
485 |
505 |
485 |
492 |
+0.82% |
10,200 |
2024/3/27 |
487 |
494 |
482 |
488 |
+0.21% |
3,100 |
2024/3/26 |
506 |
506 |
482 |
487 |
-4.32% |
19,300 |
2024/3/25 |
496 |
510 |
496 |
509 |
+3.67% |
21,100 |
2024/3/22 |
497 |
500 |
490 |
491 |
+0.00% |
11,200 |
2024/3/21 |
504 |
504 |
487 |
491 |
-1.21% |
13,500 |
2024/3/19 |
483 |
510 |
483 |
497 |
+3.11% |
28,500 |
2024/3/18 |
475 |
506 |
469 |
482 |
+1.90% |
42,800 |
2024/3/15 |
462 |
550 |
462 |
473 |
+0.64% |
446,200 |
2024/3/14 |
468 |
473 |
464 |
470 |
+0.43% |
10,500 |
2024/3/13 |
482 |
482 |
464 |
468 |
-2.50% |
10,700 |
2024/3/12 |
475 |
480 |
468 |
480 |
+0.63% |
7,800 |
2024/3/11 |
488 |
492 |
471 |
477 |
-2.25% |
5,700 |
2024/3/8 |
488 |
492 |
479 |
488 |
+0.83% |
7,900 |
2024/3/7 |
485 |
488 |
476 |
484 |
-0.62% |
17,200 |
2024/3/6 |
477 |
495 |
471 |
487 |
+2.31% |
15,400 |
2024/3/5 |
486 |
486 |
470 |
476 |
-2.06% |
12,900 |
2024/3/4 |
470 |
488 |
468 |
486 |
+2.53% |
16,300 |
2024/3/1 |
488 |
488 |
470 |
474 |
-1.25% |
13,500 |
2024/2/29 |
491 |
491 |
473 |
480 |
-3.23% |
16,200 |
2024/2/28 |
480 |
496 |
477 |
496 |
+4.20% |
14,100 |
2024/2/27 |
475 |
486 |
468 |
476 |
+0.21% |
12,100 |
2024/2/26 |
472 |
486 |
468 |
475 |
+1.06% |
25,800 |
2024/2/22 |
473 |
473 |
463 |
470 |
+0.21% |
12,800 |
2024/2/21 |
471 |
475 |
462 |
469 |
-0.85% |
14,200 |
2024/2/20 |
473 |
475 |
463 |
473 |
+0.21% |
16,200 |
2024/2/19 |
445 |
478 |
442 |
472 |
+3.51% |
42,000 |
2024/2/16 |
465 |
475 |
451 |
456 |
-1.08% |
56,500 |
2024/2/15 |
484 |
484 |
459 |
461 |
-4.36% |
53,800 |
2024/2/14 |
485 |
509 |
482 |
482 |
-8.54% |
38,300 |
2024/2/13 |
531 |
546 |
514 |
527 |
+3.13% |
42,000 |
2024/2/9 |
521 |
534 |
499 |
511 |
-3.77% |
25,600 |
2024/2/8 |
541 |
549 |
531 |
531 |
-1.85% |
11,300 |
2024/2/7 |
547 |
553 |
536 |
541 |
-1.81% |
19,200 |
2024/2/6 |
557 |
562 |
540 |
551 |
+1.10% |
60,300 |
2024/2/5 |
539 |
555 |
530 |
545 |
+1.11% |
36,900 |
2024/2/2 |
533 |
543 |
523 |
539 |
+0.00% |
33,600 |
2024/2/1 |
540 |
553 |
530 |
539 |
-2.53% |
30,700 |
2024/1/31 |
555 |
583 |
535 |
553 |
-0.36% |
134,800 |
2024/1/30 |
625 |
627 |
546 |
555 |
-8.26% |
418,600 |
2024/1/29 |
701 |
714 |
595 |
605 |
-7.07% |
1,052,400 |
|