日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
649 |
653 |
649 |
650 |
+0.00% |
2,000 |
2024/7/25 |
651 |
651 |
648 |
650 |
-0.15% |
7,400 |
2024/7/24 |
651 |
654 |
651 |
651 |
-0.31% |
2,700 |
2024/7/23 |
656 |
656 |
653 |
653 |
+0.31% |
2,000 |
2024/7/22 |
655 |
655 |
651 |
651 |
+0.15% |
1,300 |
2024/7/19 |
656 |
656 |
650 |
650 |
-0.15% |
1,400 |
2024/7/18 |
656 |
656 |
651 |
651 |
-0.61% |
3,300 |
2024/7/17 |
655 |
658 |
653 |
655 |
+0.31% |
5,000 |
2024/7/16 |
650 |
654 |
649 |
653 |
+0.46% |
5,100 |
2024/7/12 |
650 |
653 |
648 |
650 |
-1.22% |
12,400 |
2024/7/11 |
666 |
666 |
658 |
658 |
-0.75% |
11,500 |
2024/7/10 |
663 |
663 |
660 |
663 |
+0.30% |
2,000 |
2024/7/9 |
658 |
663 |
658 |
661 |
-0.15% |
3,800 |
2024/7/8 |
664 |
664 |
657 |
662 |
-0.15% |
5,800 |
2024/7/5 |
658 |
663 |
654 |
663 |
+0.91% |
7,000 |
2024/7/4 |
652 |
657 |
652 |
657 |
+0.31% |
4,100 |
2024/7/3 |
656 |
656 |
651 |
655 |
+0.15% |
1,900 |
2024/7/2 |
656 |
656 |
651 |
654 |
+0.46% |
3,800 |
2024/7/1 |
656 |
656 |
650 |
651 |
-0.61% |
6,000 |
2024/6/28 |
656 |
656 |
649 |
655 |
+0.31% |
7,000 |
2024/6/27 |
652 |
653 |
652 |
653 |
+0.15% |
2,500 |
2024/6/26 |
653 |
656 |
651 |
652 |
-0.46% |
3,800 |
2024/6/25 |
656 |
656 |
654 |
655 |
-0.15% |
3,000 |
2024/6/24 |
655 |
659 |
650 |
656 |
+0.15% |
4,900 |
2024/6/21 |
657 |
657 |
651 |
655 |
+0.15% |
1,800 |
2024/6/20 |
660 |
660 |
652 |
654 |
+0.15% |
5,900 |
2024/6/19 |
653 |
653 |
650 |
653 |
+0.15% |
6,200 |
2024/6/18 |
650 |
655 |
650 |
652 |
+0.31% |
5,000 |
2024/6/17 |
648 |
650 |
647 |
650 |
-0.46% |
5,900 |
2024/6/14 |
654 |
655 |
646 |
653 |
+0.31% |
4,100 |
2024/6/13 |
654 |
656 |
647 |
651 |
-0.61% |
7,200 |
2024/6/12 |
655 |
655 |
651 |
655 |
-0.46% |
2,500 |
2024/6/11 |
660 |
660 |
654 |
658 |
+0.15% |
4,100 |
2024/6/10 |
655 |
658 |
653 |
657 |
+0.46% |
5,300 |
2024/6/7 |
662 |
662 |
652 |
654 |
-0.46% |
4,100 |
2024/6/6 |
656 |
658 |
654 |
657 |
+0.00% |
1,600 |
2024/6/5 |
655 |
661 |
653 |
657 |
-0.30% |
3,700 |
2024/6/4 |
660 |
662 |
654 |
659 |
+0.61% |
3,100 |
2024/6/3 |
651 |
658 |
647 |
655 |
+0.61% |
12,100 |
2024/5/31 |
653 |
656 |
651 |
651 |
-0.15% |
2,300 |
2024/5/30 |
656 |
658 |
651 |
652 |
-0.61% |
4,000 |
2024/5/29 |
666 |
666 |
656 |
656 |
-0.76% |
8,600 |
2024/5/28 |
666 |
666 |
661 |
661 |
-0.75% |
3,300 |
2024/5/27 |
666 |
668 |
663 |
666 |
+0.15% |
6,200 |
2024/5/24 |
663 |
666 |
661 |
665 |
-0.15% |
4,400 |
2024/5/23 |
658 |
666 |
657 |
666 |
+0.76% |
6,900 |
2024/5/22 |
655 |
662 |
653 |
661 |
+0.30% |
5,500 |
2024/5/21 |
667 |
667 |
656 |
659 |
-1.20% |
11,600 |
2024/5/20 |
667 |
669 |
663 |
667 |
-0.30% |
6,000 |
2024/5/17 |
671 |
671 |
664 |
669 |
-0.30% |
3,600 |
2024/5/16 |
668 |
673 |
664 |
671 |
+0.15% |
7,100 |
2024/5/15 |
672 |
674 |
665 |
670 |
+0.00% |
12,100 |
2024/5/14 |
667 |
671 |
667 |
670 |
+0.45% |
4,200 |
2024/5/13 |
666 |
672 |
665 |
667 |
+1.37% |
15,500 |
2024/5/10 |
662 |
665 |
657 |
658 |
-0.75% |
8,500 |
2024/5/9 |
661 |
668 |
661 |
663 |
+0.15% |
7,700 |
2024/5/8 |
662 |
667 |
659 |
662 |
+0.30% |
4,500 |
2024/5/7 |
668 |
668 |
658 |
660 |
+0.30% |
4,200 |
2024/5/2 |
669 |
669 |
658 |
658 |
-0.90% |
6,900 |
2024/5/1 |
646 |
668 |
645 |
664 |
+2.79% |
19,100 |
2024/4/30 |
640 |
646 |
640 |
646 |
+1.57% |
4,800 |
2024/4/26 |
646 |
648 |
635 |
636 |
-2.15% |
9,600 |
2024/4/25 |
652 |
652 |
647 |
650 |
-0.15% |
4,300 |
2024/4/24 |
649 |
652 |
646 |
651 |
+0.62% |
6,800 |
2024/4/23 |
658 |
658 |
646 |
647 |
-0.15% |
8,600 |
2024/4/22 |
650 |
655 |
647 |
648 |
-0.15% |
11,500 |
2024/4/19 |
653 |
664 |
646 |
649 |
+0.15% |
29,400 |
2024/4/18 |
657 |
657 |
640 |
648 |
-0.31% |
23,300 |
2024/4/17 |
648 |
667 |
635 |
650 |
+0.78% |
65,900 |
2024/4/16 |
633 |
650 |
630 |
645 |
+2.38% |
30,000 |
2024/4/15 |
624 |
636 |
610 |
630 |
+0.80% |
35,200 |
2024/4/12 |
620 |
625 |
616 |
625 |
+0.81% |
22,000 |
2024/4/11 |
616 |
620 |
614 |
620 |
+0.81% |
9,800 |
2024/4/10 |
613 |
617 |
612 |
615 |
+0.99% |
7,900 |
2024/4/9 |
612 |
618 |
609 |
609 |
+0.33% |
16,300 |
2024/4/8 |
612 |
612 |
607 |
607 |
-0.65% |
8,100 |
2024/4/5 |
601 |
612 |
601 |
611 |
+0.49% |
13,900 |
2024/4/4 |
602 |
609 |
601 |
608 |
+1.16% |
7,100 |
2024/4/3 |
600 |
603 |
599 |
601 |
-0.17% |
17,700 |
2024/4/2 |
605 |
605 |
601 |
602 |
-0.99% |
13,200 |
2024/4/1 |
625 |
625 |
601 |
608 |
-2.56% |
34,000 |
2024/3/29 |
627 |
628 |
623 |
624 |
-0.64% |
7,100 |
2024/3/28 |
628 |
628 |
620 |
628 |
+0.80% |
9,700 |
2024/3/27 |
621 |
628 |
620 |
623 |
+0.48% |
17,700 |
2024/3/26 |
620 |
622 |
615 |
620 |
+0.49% |
13,900 |
2024/3/25 |
620 |
620 |
613 |
617 |
-0.48% |
11,900 |
2024/3/22 |
611 |
622 |
610 |
620 |
+2.14% |
24,400 |
2024/3/21 |
609 |
612 |
600 |
607 |
+0.00% |
27,600 |
2024/3/19 |
607 |
610 |
602 |
607 |
+0.00% |
14,700 |
2024/3/18 |
605 |
607 |
601 |
607 |
+0.33% |
21,200 |
2024/3/15 |
606 |
610 |
602 |
605 |
-0.66% |
15,600 |
2024/3/14 |
594 |
614 |
592 |
609 |
+2.70% |
28,400 |
2024/3/13 |
603 |
603 |
590 |
593 |
-1.66% |
18,900 |
2024/3/12 |
593 |
604 |
589 |
603 |
+1.52% |
27,200 |
2024/3/11 |
586 |
602 |
586 |
594 |
-0.17% |
27,400 |
2024/3/8 |
594 |
598 |
585 |
595 |
+0.00% |
20,400 |
2024/3/7 |
602 |
605 |
590 |
595 |
-1.65% |
30,400 |
2024/3/6 |
599 |
608 |
591 |
605 |
+1.17% |
36,400 |
2024/3/5 |
587 |
600 |
581 |
598 |
+1.36% |
47,000 |
2024/3/4 |
601 |
605 |
589 |
590 |
-1.67% |
48,500 |
2024/3/1 |
620 |
623 |
599 |
600 |
-3.69% |
82,900 |
2024/2/29 |
631 |
631 |
623 |
623 |
-3.11% |
53,900 |
2024/2/28 |
626 |
649 |
626 |
643 |
-5.30% |
84,200 |
2024/2/27 |
679 |
679 |
672 |
679 |
+0.00% |
86,700 |
2024/2/26 |
678 |
679 |
675 |
679 |
+0.30% |
89,600 |
2024/2/22 |
679 |
681 |
675 |
677 |
-0.15% |
83,500 |
2024/2/21 |
678 |
678 |
676 |
678 |
+0.30% |
18,800 |
2024/2/20 |
678 |
679 |
674 |
676 |
-0.29% |
48,900 |
2024/2/19 |
675 |
678 |
673 |
678 |
+0.44% |
45,500 |
2024/2/16 |
672 |
675 |
670 |
675 |
+0.45% |
38,200 |
2024/2/15 |
675 |
676 |
671 |
672 |
-0.30% |
39,900 |
2024/2/14 |
675 |
676 |
673 |
674 |
+0.00% |
29,000 |
2024/2/13 |
674 |
676 |
672 |
674 |
+0.30% |
40,200 |
2024/2/9 |
672 |
675 |
670 |
672 |
-0.30% |
63,900 |
2024/2/8 |
675 |
676 |
671 |
674 |
-0.15% |
54,600 |
2024/2/7 |
678 |
678 |
670 |
675 |
-3.71% |
208,600 |
2024/2/6 |
711 |
721 |
701 |
701 |
-1.96% |
111,000 |
2024/2/5 |
760 |
772 |
693 |
715 |
-9.49% |
183,700 |
2024/2/2 |
822 |
822 |
787 |
790 |
+0.64% |
34,700 |
2024/2/1 |
833 |
833 |
779 |
785 |
-3.80% |
60,300 |
2024/1/31 |
780 |
818 |
780 |
816 |
+5.29% |
45,100 |
2024/1/30 |
770 |
787 |
754 |
775 |
+2.92% |
30,500 |
2024/1/29 |
720 |
754 |
720 |
753 |
+4.58% |
32,400 |
|