日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
524 |
529 |
524 |
529 |
+0.76% |
300 |
2024/7/25 |
520 |
526 |
520 |
525 |
+1.35% |
1,300 |
2024/7/24 |
541 |
542 |
518 |
518 |
-4.25% |
9,900 |
2024/7/23 |
542 |
543 |
541 |
541 |
-3.39% |
900 |
2024/7/18 |
560 |
562 |
552 |
560 |
+1.63% |
2,100 |
2024/7/17 |
552 |
552 |
551 |
551 |
-1.61% |
300 |
2024/7/16 |
550 |
560 |
550 |
560 |
+0.00% |
1,100 |
2024/7/12 |
550 |
560 |
550 |
560 |
+2.75% |
2,600 |
2024/7/9 |
545 |
545 |
545 |
545 |
-1.62% |
200 |
2024/7/8 |
552 |
554 |
552 |
554 |
+1.47% |
200 |
2024/7/5 |
560 |
560 |
546 |
546 |
-1.62% |
700 |
2024/7/4 |
566 |
566 |
546 |
555 |
-2.12% |
500 |
2024/7/2 |
567 |
567 |
567 |
567 |
+0.00% |
200 |
2024/7/1 |
574 |
574 |
563 |
567 |
+2.35% |
2,700 |
2024/6/28 |
540 |
554 |
540 |
554 |
+2.59% |
600 |
2024/6/27 |
530 |
540 |
530 |
540 |
+2.66% |
2,800 |
2024/6/26 |
547 |
547 |
525 |
526 |
-3.84% |
1,600 |
2024/6/25 |
547 |
557 |
547 |
547 |
+0.00% |
300 |
2024/6/24 |
547 |
547 |
547 |
547 |
-0.18% |
100 |
2024/6/20 |
548 |
548 |
548 |
548 |
+0.00% |
300 |
2024/6/19 |
550 |
551 |
548 |
548 |
-1.44% |
1,500 |
2024/6/18 |
560 |
566 |
555 |
556 |
-0.71% |
2,400 |
2024/6/17 |
565 |
568 |
556 |
560 |
-1.58% |
1,300 |
2024/6/14 |
570 |
579 |
559 |
569 |
+0.18% |
4,300 |
2024/6/13 |
531 |
568 |
528 |
568 |
+5.38% |
6,800 |
2024/6/12 |
545 |
545 |
536 |
539 |
-2.88% |
1,200 |
2024/6/11 |
555 |
555 |
540 |
555 |
+0.00% |
3,000 |
2024/6/10 |
533 |
556 |
533 |
555 |
-0.18% |
7,600 |
2024/6/7 |
523 |
556 |
520 |
556 |
+0.00% |
22,300 |
2024/6/6 |
506 |
560 |
506 |
556 |
+9.23% |
6,000 |
2024/6/5 |
509 |
509 |
509 |
509 |
+0.99% |
100 |
2024/6/3 |
504 |
504 |
504 |
504 |
+0.20% |
600 |
2024/5/31 |
506 |
506 |
503 |
503 |
-1.18% |
4,300 |
2024/5/30 |
505 |
509 |
504 |
509 |
+0.79% |
1,300 |
2024/5/29 |
510 |
510 |
505 |
505 |
-1.17% |
1,600 |
2024/5/28 |
511 |
511 |
511 |
511 |
+0.20% |
600 |
2024/5/27 |
516 |
518 |
510 |
510 |
+0.00% |
2,000 |
2024/5/24 |
510 |
510 |
510 |
510 |
-0.20% |
200 |
2024/5/23 |
511 |
511 |
511 |
511 |
-0.20% |
200 |
2024/5/22 |
513 |
513 |
512 |
512 |
+0.20% |
300 |
2024/5/21 |
514 |
514 |
511 |
511 |
-0.39% |
900 |
2024/5/20 |
514 |
518 |
513 |
513 |
-0.97% |
900 |
2024/5/17 |
516 |
518 |
516 |
518 |
+1.77% |
900 |
2024/5/16 |
510 |
513 |
506 |
509 |
+0.59% |
8,100 |
2024/5/15 |
514 |
518 |
505 |
506 |
-0.59% |
4,000 |
2024/5/14 |
509 |
509 |
509 |
509 |
+0.39% |
300 |
2024/5/13 |
508 |
508 |
507 |
507 |
-0.78% |
700 |
2024/5/10 |
511 |
512 |
511 |
511 |
+0.20% |
800 |
2024/5/9 |
510 |
510 |
510 |
510 |
+0.00% |
1,200 |
2024/5/8 |
509 |
510 |
509 |
510 |
+0.20% |
400 |
2024/5/7 |
509 |
509 |
509 |
509 |
+0.59% |
400 |
2024/5/2 |
510 |
510 |
506 |
506 |
-0.78% |
1,500 |
2024/5/1 |
506 |
510 |
506 |
510 |
+0.79% |
300 |
2024/4/30 |
510 |
510 |
506 |
506 |
-0.98% |
1,300 |
2024/4/26 |
511 |
511 |
511 |
511 |
+0.99% |
200 |
2024/4/25 |
506 |
506 |
506 |
506 |
-1.17% |
200 |
2024/4/24 |
507 |
512 |
507 |
512 |
+1.79% |
400 |
2024/4/23 |
508 |
508 |
501 |
503 |
-0.98% |
1,600 |
2024/4/22 |
505 |
508 |
505 |
508 |
+0.59% |
1,600 |
2024/4/19 |
508 |
511 |
502 |
505 |
-0.59% |
4,200 |
2024/4/18 |
508 |
508 |
504 |
508 |
-0.39% |
900 |
2024/4/17 |
514 |
514 |
509 |
510 |
-0.78% |
800 |
2024/4/16 |
518 |
519 |
514 |
514 |
-1.15% |
1,400 |
2024/4/15 |
520 |
520 |
520 |
520 |
+0.00% |
600 |
2024/4/12 |
520 |
522 |
514 |
520 |
+1.17% |
5,400 |
2024/4/11 |
513 |
515 |
510 |
514 |
+0.19% |
113,900 |
2024/4/10 |
516 |
516 |
512 |
513 |
-0.58% |
400 |
2024/4/8 |
516 |
516 |
516 |
516 |
-0.19% |
100 |
2024/4/5 |
515 |
517 |
513 |
517 |
-0.77% |
1,300 |
2024/4/4 |
521 |
521 |
521 |
521 |
+0.00% |
1,500 |
2024/4/3 |
523 |
523 |
521 |
521 |
-0.57% |
700 |
2024/4/2 |
516 |
524 |
515 |
524 |
+1.55% |
2,100 |
2024/4/1 |
512 |
518 |
512 |
516 |
+1.78% |
2,100 |
2024/3/29 |
515 |
515 |
507 |
507 |
-0.59% |
1,500 |
2024/3/28 |
513 |
513 |
510 |
510 |
-1.92% |
2,100 |
2024/3/27 |
513 |
523 |
513 |
520 |
+0.78% |
2,300 |
2024/3/26 |
516 |
516 |
516 |
516 |
+0.39% |
5,500 |
2024/3/25 |
512 |
515 |
512 |
514 |
+0.39% |
1,100 |
2024/3/22 |
513 |
522 |
512 |
512 |
-0.19% |
3,000 |
2024/3/21 |
515 |
515 |
513 |
513 |
+0.20% |
900 |
2024/3/19 |
512 |
512 |
512 |
512 |
+0.20% |
100 |
2024/3/18 |
513 |
515 |
511 |
511 |
-0.78% |
2,900 |
2024/3/15 |
517 |
517 |
515 |
515 |
-0.19% |
1,400 |
2024/3/14 |
516 |
516 |
512 |
516 |
+0.00% |
1,400 |
2024/3/13 |
516 |
516 |
516 |
516 |
+0.00% |
400 |
2024/3/12 |
516 |
516 |
515 |
516 |
+0.00% |
800 |
2024/3/11 |
517 |
517 |
515 |
516 |
-0.19% |
800 |
2024/3/8 |
517 |
517 |
517 |
517 |
+0.98% |
100 |
2024/3/7 |
516 |
518 |
512 |
512 |
-1.35% |
2,100 |
2024/3/6 |
520 |
520 |
517 |
519 |
-0.19% |
1,200 |
2024/3/5 |
522 |
526 |
520 |
520 |
-1.14% |
1,400 |
2024/3/4 |
528 |
528 |
523 |
526 |
-0.38% |
1,500 |
2024/3/1 |
529 |
530 |
528 |
528 |
+0.00% |
1,800 |
2024/2/29 |
526 |
530 |
525 |
528 |
+1.15% |
2,800 |
2024/2/28 |
517 |
522 |
514 |
522 |
+1.75% |
3,400 |
2024/2/27 |
510 |
513 |
507 |
513 |
+0.59% |
2,700 |
2024/2/26 |
503 |
512 |
497 |
510 |
+0.00% |
20,100 |
2024/2/22 |
513 |
515 |
510 |
510 |
-0.97% |
800 |
2024/2/21 |
510 |
516 |
509 |
515 |
+0.98% |
7,300 |
2024/2/20 |
506 |
510 |
504 |
510 |
+2.00% |
14,800 |
2024/2/19 |
517 |
517 |
498 |
500 |
-3.29% |
11,600 |
2024/2/16 |
509 |
517 |
504 |
517 |
+1.37% |
11,900 |
2024/2/15 |
520 |
529 |
505 |
510 |
-3.04% |
36,200 |
2024/2/14 |
544 |
548 |
522 |
526 |
-4.36% |
4,200 |
2024/2/13 |
531 |
550 |
528 |
550 |
+4.36% |
2,100 |
2024/2/9 |
531 |
531 |
525 |
527 |
-1.50% |
4,200 |
2024/2/8 |
533 |
535 |
531 |
535 |
-0.37% |
1,100 |
2024/2/6 |
531 |
537 |
531 |
537 |
+1.13% |
400 |
2024/2/5 |
537 |
537 |
531 |
531 |
-1.12% |
1,300 |
2024/2/2 |
537 |
537 |
537 |
537 |
+0.56% |
100 |
2024/2/1 |
531 |
534 |
523 |
534 |
+0.19% |
2,100 |
2024/1/31 |
533 |
548 |
531 |
533 |
+0.00% |
2,800 |
2024/1/30 |
530 |
533 |
530 |
533 |
+1.14% |
1,400 |
2024/1/29 |
525 |
529 |
523 |
527 |
+0.96% |
800 |
2024/1/26 |
525 |
525 |
519 |
522 |
-1.14% |
7,500 |
2024/1/25 |
529 |
533 |
525 |
528 |
-0.19% |
1,100 |
2024/1/24 |
536 |
536 |
529 |
529 |
-0.19% |
2,700 |
2024/1/23 |
533 |
533 |
530 |
530 |
+0.00% |
600 |
2024/1/22 |
533 |
534 |
530 |
530 |
+0.19% |
2,200 |
2024/1/19 |
529 |
529 |
529 |
529 |
+0.38% |
100 |
2024/1/18 |
526 |
527 |
526 |
527 |
+0.96% |
400 |
2024/1/17 |
529 |
530 |
520 |
522 |
-1.51% |
4,300 |
2024/1/16 |
534 |
537 |
530 |
530 |
-0.56% |
700 |
|