日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
564 |
567 |
563 |
567 |
+0.53% |
1,100 |
2024/7/25 |
566 |
568 |
563 |
564 |
-0.35% |
4,600 |
2024/7/24 |
567 |
568 |
566 |
566 |
+0.00% |
800 |
2024/7/23 |
567 |
568 |
566 |
566 |
-0.70% |
1,500 |
2024/7/22 |
567 |
570 |
565 |
570 |
+0.71% |
3,800 |
2024/7/19 |
566 |
568 |
566 |
566 |
-0.18% |
2,700 |
2024/7/18 |
568 |
569 |
567 |
567 |
-0.18% |
1,700 |
2024/7/17 |
569 |
570 |
567 |
568 |
-0.35% |
4,000 |
2024/7/16 |
570 |
570 |
569 |
570 |
+0.00% |
1,800 |
2024/7/12 |
566 |
570 |
566 |
570 |
+0.18% |
9,300 |
2024/7/11 |
569 |
570 |
565 |
569 |
-0.70% |
7,000 |
2024/7/10 |
580 |
582 |
567 |
573 |
+1.24% |
54,600 |
2024/7/9 |
570 |
575 |
566 |
566 |
-0.53% |
10,600 |
2024/7/8 |
569 |
570 |
567 |
569 |
+0.35% |
3,000 |
2024/7/5 |
568 |
568 |
567 |
567 |
-0.18% |
1,400 |
2024/7/4 |
568 |
568 |
567 |
568 |
+0.00% |
1,800 |
2024/7/3 |
570 |
570 |
568 |
568 |
-0.18% |
900 |
2024/7/2 |
569 |
569 |
567 |
569 |
+0.35% |
1,700 |
2024/7/1 |
567 |
567 |
567 |
567 |
+0.00% |
1,200 |
2024/6/28 |
567 |
567 |
565 |
567 |
+0.18% |
1,900 |
2024/6/27 |
566 |
567 |
566 |
566 |
+0.00% |
700 |
2024/6/26 |
566 |
566 |
566 |
566 |
+0.00% |
1,000 |
2024/6/25 |
565 |
566 |
564 |
566 |
+0.35% |
3,200 |
2024/6/24 |
565 |
565 |
564 |
564 |
-0.18% |
1,100 |
2024/6/21 |
564 |
565 |
564 |
565 |
+0.00% |
1,400 |
2024/6/20 |
565 |
565 |
563 |
565 |
+0.00% |
2,600 |
2024/6/19 |
564 |
566 |
564 |
565 |
-0.18% |
1,200 |
2024/6/18 |
566 |
566 |
564 |
566 |
-0.18% |
1,800 |
2024/6/17 |
565 |
567 |
565 |
567 |
+0.18% |
1,900 |
2024/6/14 |
569 |
569 |
565 |
566 |
-0.35% |
1,500 |
2024/6/13 |
565 |
568 |
565 |
568 |
-0.35% |
1,900 |
2024/6/12 |
570 |
572 |
570 |
570 |
-0.18% |
900 |
2024/6/11 |
573 |
573 |
568 |
571 |
+0.00% |
2,000 |
2024/6/10 |
572 |
575 |
570 |
571 |
-1.21% |
20,300 |
2024/6/7 |
575 |
578 |
575 |
578 |
+0.70% |
6,500 |
2024/6/6 |
572 |
575 |
571 |
574 |
+0.70% |
4,100 |
2024/6/5 |
570 |
571 |
567 |
570 |
+0.00% |
4,100 |
2024/6/4 |
565 |
570 |
564 |
570 |
+0.88% |
3,300 |
2024/6/3 |
563 |
566 |
563 |
565 |
+0.18% |
2,300 |
2024/5/31 |
568 |
570 |
563 |
564 |
-0.18% |
2,900 |
2024/5/30 |
566 |
570 |
565 |
565 |
-0.53% |
1,500 |
2024/5/29 |
569 |
570 |
567 |
568 |
+0.18% |
2,700 |
2024/5/28 |
567 |
567 |
566 |
567 |
+0.35% |
800 |
2024/5/27 |
567 |
567 |
565 |
565 |
-0.35% |
1,100 |
2024/5/24 |
567 |
567 |
565 |
567 |
-0.18% |
1,400 |
2024/5/23 |
570 |
570 |
568 |
568 |
-0.35% |
800 |
2024/5/22 |
569 |
570 |
569 |
570 |
-0.35% |
400 |
2024/5/21 |
569 |
572 |
569 |
572 |
+0.00% |
700 |
2024/5/20 |
572 |
572 |
570 |
572 |
+0.18% |
900 |
2024/5/17 |
571 |
571 |
569 |
571 |
+0.00% |
300 |
2024/5/16 |
568 |
572 |
568 |
571 |
-0.17% |
400 |
2024/5/15 |
569 |
572 |
569 |
572 |
+0.00% |
300 |
2024/5/14 |
570 |
572 |
568 |
572 |
+0.00% |
900 |
2024/5/13 |
574 |
574 |
572 |
572 |
-0.35% |
1,500 |
2024/5/10 |
578 |
578 |
569 |
574 |
+0.53% |
4,200 |
2024/5/9 |
570 |
571 |
568 |
571 |
+0.18% |
1,100 |
2024/5/8 |
565 |
570 |
565 |
570 |
+0.88% |
1,900 |
2024/5/7 |
565 |
566 |
565 |
565 |
+0.00% |
1,000 |
2024/5/2 |
567 |
567 |
565 |
565 |
+0.00% |
1,300 |
2024/5/1 |
565 |
566 |
565 |
565 |
+0.00% |
1,300 |
2024/4/30 |
566 |
566 |
564 |
565 |
-0.18% |
2,100 |
2024/4/26 |
565 |
567 |
565 |
566 |
-0.35% |
400 |
2024/4/25 |
566 |
569 |
564 |
568 |
+0.18% |
1,700 |
2024/4/24 |
570 |
570 |
563 |
567 |
-0.87% |
7,600 |
2024/4/23 |
572 |
572 |
569 |
572 |
+0.00% |
1,500 |
2024/4/22 |
569 |
572 |
568 |
572 |
+0.53% |
1,200 |
2024/4/19 |
570 |
572 |
568 |
569 |
-0.70% |
1,100 |
2024/4/18 |
572 |
573 |
569 |
573 |
+0.17% |
1,000 |
2024/4/17 |
572 |
573 |
568 |
572 |
-0.17% |
2,400 |
2024/4/16 |
572 |
573 |
571 |
573 |
+0.00% |
1,400 |
2024/4/15 |
568 |
573 |
568 |
573 |
-0.17% |
1,800 |
2024/4/12 |
574 |
575 |
569 |
574 |
+0.00% |
5,400 |
2024/4/11 |
574 |
574 |
574 |
574 |
+0.35% |
2,000 |
2024/4/10 |
573 |
573 |
570 |
572 |
-0.35% |
5,800 |
2024/4/9 |
574 |
574 |
573 |
574 |
+0.00% |
2,600 |
2024/4/8 |
574 |
576 |
572 |
574 |
+0.00% |
2,100 |
2024/4/5 |
571 |
574 |
570 |
574 |
+0.35% |
1,600 |
2024/4/4 |
571 |
572 |
568 |
572 |
-0.52% |
4,900 |
2024/4/3 |
570 |
575 |
570 |
575 |
+1.05% |
1,000 |
2024/4/2 |
576 |
576 |
569 |
569 |
-1.04% |
6,300 |
2024/4/1 |
575 |
576 |
574 |
575 |
-0.52% |
2,000 |
2024/3/29 |
577 |
578 |
576 |
578 |
+0.17% |
1,000 |
2024/3/28 |
576 |
578 |
576 |
577 |
+0.35% |
600 |
2024/3/27 |
577 |
577 |
574 |
575 |
-0.35% |
1,400 |
2024/3/26 |
576 |
577 |
575 |
577 |
-0.69% |
1,400 |
2024/3/25 |
580 |
581 |
575 |
581 |
+0.17% |
1,500 |
2024/3/22 |
578 |
580 |
576 |
580 |
+0.35% |
1,100 |
2024/3/21 |
574 |
579 |
574 |
578 |
+0.70% |
5,300 |
2024/3/19 |
573 |
574 |
567 |
574 |
+0.17% |
3,900 |
2024/3/18 |
571 |
573 |
570 |
573 |
+0.17% |
1,000 |
2024/3/15 |
571 |
572 |
570 |
572 |
+0.70% |
900 |
2024/3/14 |
568 |
573 |
566 |
568 |
-0.70% |
2,400 |
2024/3/13 |
569 |
572 |
568 |
572 |
+0.18% |
1,900 |
2024/3/12 |
569 |
571 |
567 |
571 |
+0.18% |
1,700 |
2024/3/11 |
570 |
571 |
569 |
570 |
+0.00% |
2,500 |
2024/3/8 |
580 |
580 |
569 |
570 |
-1.38% |
14,200 |
2024/3/7 |
585 |
585 |
577 |
578 |
-1.03% |
6,200 |
2024/3/6 |
585 |
586 |
581 |
584 |
-0.68% |
2,800 |
2024/3/5 |
581 |
588 |
581 |
588 |
+0.51% |
1,500 |
2024/3/4 |
581 |
587 |
580 |
585 |
+0.52% |
3,100 |
2024/3/1 |
580 |
589 |
580 |
582 |
+0.17% |
4,500 |
2024/2/29 |
587 |
587 |
581 |
581 |
-0.34% |
4,100 |
2024/2/28 |
585 |
587 |
565 |
583 |
-2.35% |
18,800 |
2024/2/27 |
598 |
600 |
591 |
597 |
-0.17% |
36,500 |
2024/2/26 |
600 |
601 |
598 |
598 |
+0.00% |
12,300 |
2024/2/22 |
600 |
600 |
598 |
598 |
-0.66% |
5,800 |
2024/2/21 |
600 |
602 |
599 |
602 |
+0.33% |
2,800 |
2024/2/20 |
601 |
602 |
600 |
600 |
-0.17% |
4,500 |
2024/2/19 |
601 |
601 |
598 |
601 |
+0.00% |
3,900 |
2024/2/16 |
599 |
601 |
596 |
601 |
+0.33% |
3,200 |
2024/2/15 |
600 |
601 |
598 |
599 |
-0.33% |
1,200 |
2024/2/14 |
601 |
601 |
599 |
601 |
-0.17% |
5,800 |
2024/2/13 |
603 |
604 |
602 |
602 |
-0.17% |
2,300 |
2024/2/9 |
604 |
604 |
603 |
603 |
-0.33% |
5,300 |
2024/2/8 |
605 |
605 |
603 |
605 |
+0.33% |
1,800 |
2024/2/7 |
605 |
605 |
603 |
603 |
-0.17% |
3,000 |
2024/2/6 |
604 |
605 |
602 |
604 |
+0.33% |
3,400 |
2024/2/5 |
604 |
604 |
601 |
602 |
-0.33% |
2,200 |
2024/2/2 |
605 |
605 |
600 |
604 |
+0.00% |
1,800 |
2024/2/1 |
602 |
605 |
601 |
604 |
+0.33% |
3,600 |
2024/1/31 |
602 |
602 |
599 |
602 |
-0.66% |
6,900 |
2024/1/30 |
604 |
608 |
603 |
606 |
+0.50% |
2,800 |
2024/1/29 |
606 |
606 |
602 |
603 |
+0.17% |
3,000 |
|