日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
620 |
626 |
620 |
625 |
+1.30% |
300 |
2024/7/25 |
623 |
623 |
617 |
617 |
-0.80% |
1,900 |
2024/7/24 |
619 |
622 |
618 |
622 |
+0.65% |
900 |
2024/7/23 |
621 |
623 |
618 |
618 |
-0.32% |
1,100 |
2024/7/22 |
621 |
621 |
616 |
620 |
-0.16% |
800 |
2024/7/19 |
618 |
621 |
617 |
621 |
+0.49% |
700 |
2024/7/18 |
618 |
621 |
617 |
618 |
-0.48% |
500 |
2024/7/17 |
619 |
621 |
619 |
621 |
+0.32% |
2,900 |
2024/7/16 |
620 |
622 |
619 |
619 |
-0.32% |
1,700 |
2024/7/12 |
622 |
622 |
620 |
621 |
-0.16% |
1,400 |
2024/7/11 |
619 |
623 |
618 |
622 |
+0.16% |
2,200 |
2024/7/10 |
621 |
621 |
620 |
621 |
+0.16% |
500 |
2024/7/9 |
619 |
620 |
619 |
620 |
+0.00% |
500 |
2024/7/8 |
622 |
623 |
617 |
620 |
+0.49% |
900 |
2024/7/5 |
620 |
623 |
617 |
617 |
-0.64% |
600 |
2024/7/4 |
621 |
621 |
617 |
621 |
+0.32% |
700 |
2024/7/3 |
619 |
625 |
619 |
619 |
+0.00% |
800 |
2024/7/2 |
630 |
642 |
615 |
619 |
-0.16% |
18,500 |
2024/7/1 |
622 |
622 |
620 |
620 |
-0.16% |
600 |
2024/6/28 |
621 |
622 |
619 |
621 |
+0.65% |
600 |
2024/6/27 |
617 |
617 |
615 |
617 |
-0.32% |
1,200 |
2024/6/26 |
620 |
620 |
616 |
619 |
-0.64% |
1,400 |
2024/6/25 |
622 |
623 |
621 |
623 |
+0.97% |
1,700 |
2024/6/24 |
618 |
619 |
617 |
617 |
-0.16% |
600 |
2024/6/21 |
616 |
618 |
616 |
618 |
+0.32% |
600 |
2024/6/20 |
620 |
620 |
614 |
616 |
-0.96% |
900 |
2024/6/19 |
619 |
623 |
616 |
622 |
+0.32% |
1,100 |
2024/6/18 |
622 |
622 |
617 |
620 |
+0.65% |
1,300 |
2024/6/17 |
620 |
620 |
616 |
616 |
+0.49% |
2,600 |
2024/6/14 |
609 |
613 |
609 |
613 |
+0.33% |
600 |
2024/6/13 |
616 |
616 |
610 |
611 |
-0.81% |
600 |
2024/6/12 |
613 |
616 |
613 |
616 |
+0.00% |
700 |
2024/6/11 |
613 |
616 |
613 |
616 |
+0.33% |
1,100 |
2024/6/10 |
611 |
617 |
609 |
614 |
+0.82% |
1,300 |
2024/6/7 |
614 |
614 |
609 |
609 |
-0.33% |
1,600 |
2024/6/6 |
614 |
617 |
611 |
611 |
-1.45% |
1,200 |
2024/6/5 |
608 |
620 |
608 |
620 |
+1.47% |
1,300 |
2024/6/4 |
612 |
612 |
608 |
611 |
+0.49% |
1,400 |
2024/6/3 |
605 |
608 |
604 |
608 |
+0.50% |
1,100 |
2024/5/31 |
602 |
608 |
602 |
605 |
+0.67% |
800 |
2024/5/30 |
600 |
613 |
598 |
601 |
-1.48% |
8,200 |
2024/5/29 |
622 |
622 |
610 |
610 |
-1.61% |
2,600 |
2024/5/28 |
622 |
622 |
620 |
620 |
-0.16% |
3,300 |
2024/5/27 |
622 |
622 |
621 |
621 |
-0.64% |
1,600 |
2024/5/24 |
628 |
628 |
625 |
625 |
-0.16% |
2,600 |
2024/5/23 |
627 |
630 |
626 |
626 |
+0.16% |
800 |
2024/5/22 |
630 |
630 |
625 |
625 |
-0.79% |
900 |
2024/5/21 |
627 |
630 |
622 |
630 |
+0.16% |
1,300 |
2024/5/20 |
626 |
630 |
624 |
629 |
+0.16% |
900 |
2024/5/17 |
627 |
629 |
624 |
628 |
+0.48% |
1,300 |
2024/5/16 |
625 |
631 |
625 |
625 |
-0.16% |
1,500 |
2024/5/15 |
632 |
632 |
626 |
626 |
-0.79% |
1,700 |
2024/5/14 |
629 |
633 |
627 |
631 |
-0.16% |
1,200 |
2024/5/13 |
632 |
633 |
628 |
632 |
+0.00% |
1,800 |
2024/5/10 |
633 |
633 |
632 |
632 |
+0.32% |
400 |
2024/5/9 |
628 |
632 |
628 |
630 |
+0.48% |
600 |
2024/5/8 |
630 |
631 |
627 |
627 |
-0.48% |
2,500 |
2024/5/7 |
632 |
634 |
626 |
630 |
-0.32% |
2,500 |
2024/5/2 |
631 |
632 |
631 |
632 |
+0.16% |
300 |
2024/5/1 |
632 |
632 |
631 |
631 |
+0.16% |
500 |
2024/4/30 |
627 |
633 |
627 |
630 |
+0.32% |
1,100 |
2024/4/26 |
629 |
630 |
628 |
628 |
-0.16% |
600 |
2024/4/25 |
632 |
633 |
629 |
629 |
+0.00% |
2,000 |
2024/4/24 |
630 |
630 |
627 |
629 |
-0.16% |
600 |
2024/4/23 |
629 |
630 |
627 |
630 |
+0.32% |
300 |
2024/4/22 |
625 |
630 |
625 |
628 |
+0.48% |
400 |
2024/4/19 |
629 |
629 |
625 |
625 |
-0.32% |
1,300 |
2024/4/18 |
626 |
629 |
626 |
627 |
+0.00% |
2,100 |
2024/4/17 |
629 |
630 |
626 |
627 |
-0.32% |
1,000 |
2024/4/16 |
631 |
633 |
629 |
629 |
-0.79% |
1,000 |
2024/4/15 |
632 |
634 |
632 |
634 |
+0.16% |
700 |
2024/4/12 |
633 |
633 |
630 |
633 |
+0.00% |
800 |
2024/4/11 |
631 |
633 |
628 |
633 |
+0.16% |
2,800 |
2024/4/10 |
631 |
632 |
629 |
632 |
+0.64% |
6,000 |
2024/4/9 |
629 |
629 |
628 |
628 |
-0.16% |
300 |
2024/4/8 |
624 |
629 |
624 |
629 |
+0.80% |
900 |
2024/4/5 |
622 |
627 |
620 |
624 |
+0.32% |
2,000 |
2024/4/4 |
628 |
628 |
622 |
622 |
+0.16% |
1,200 |
2024/4/3 |
625 |
628 |
619 |
621 |
-0.64% |
4,800 |
2024/4/2 |
632 |
632 |
625 |
625 |
-0.32% |
1,900 |
2024/4/1 |
626 |
632 |
624 |
627 |
-0.32% |
2,800 |
2024/3/29 |
632 |
632 |
625 |
629 |
+0.64% |
1,700 |
2024/3/28 |
636 |
638 |
625 |
625 |
-1.57% |
6,000 |
2024/3/27 |
636 |
636 |
630 |
635 |
+0.63% |
9,600 |
2024/3/26 |
638 |
638 |
630 |
631 |
-0.63% |
3,600 |
2024/3/25 |
634 |
635 |
629 |
635 |
+0.16% |
6,500 |
2024/3/22 |
635 |
635 |
631 |
634 |
+0.16% |
2,000 |
2024/3/21 |
636 |
636 |
633 |
633 |
-0.47% |
2,300 |
2024/3/19 |
637 |
637 |
634 |
636 |
-0.16% |
1,400 |
2024/3/18 |
629 |
637 |
628 |
637 |
+1.76% |
8,000 |
2024/3/15 |
624 |
626 |
622 |
626 |
+0.16% |
1,300 |
2024/3/14 |
621 |
625 |
621 |
625 |
+0.00% |
1,100 |
2024/3/13 |
621 |
625 |
620 |
625 |
+0.32% |
1,300 |
2024/3/12 |
618 |
625 |
618 |
623 |
+0.81% |
1,100 |
2024/3/11 |
619 |
621 |
618 |
618 |
-0.64% |
3,300 |
2024/3/8 |
625 |
626 |
618 |
622 |
+0.00% |
6,200 |
2024/3/7 |
624 |
624 |
622 |
622 |
+0.81% |
700 |
2024/3/6 |
620 |
622 |
616 |
617 |
-0.48% |
4,700 |
2024/3/5 |
619 |
621 |
616 |
620 |
+0.16% |
1,500 |
2024/3/4 |
631 |
631 |
616 |
619 |
-1.28% |
16,400 |
2024/3/1 |
626 |
632 |
626 |
627 |
+0.32% |
1,300 |
2024/2/29 |
626 |
627 |
625 |
625 |
-0.32% |
5,700 |
2024/2/28 |
630 |
632 |
626 |
627 |
+0.32% |
10,300 |
2024/2/27 |
623 |
677 |
623 |
625 |
+0.81% |
115,000 |
2024/2/26 |
622 |
622 |
617 |
620 |
+0.65% |
3,300 |
2024/2/22 |
614 |
621 |
614 |
616 |
-0.16% |
1,500 |
2024/2/21 |
621 |
621 |
616 |
617 |
-0.64% |
800 |
2024/2/20 |
619 |
622 |
611 |
621 |
+0.32% |
3,300 |
2024/2/19 |
623 |
625 |
617 |
619 |
-0.16% |
1,500 |
2024/2/16 |
620 |
626 |
618 |
620 |
-0.48% |
3,500 |
2024/2/15 |
622 |
625 |
621 |
623 |
+0.16% |
1,200 |
2024/2/14 |
623 |
630 |
622 |
622 |
-2.20% |
3,100 |
2024/2/13 |
630 |
638 |
628 |
636 |
+2.42% |
2,800 |
2024/2/9 |
621 |
631 |
621 |
621 |
-0.32% |
2,600 |
2024/2/8 |
630 |
630 |
623 |
623 |
-1.27% |
1,200 |
2024/2/7 |
630 |
635 |
628 |
631 |
+0.96% |
1,400 |
2024/2/6 |
625 |
638 |
625 |
625 |
+0.00% |
3,800 |
2024/2/5 |
624 |
625 |
623 |
625 |
+0.16% |
1,400 |
2024/2/2 |
622 |
625 |
622 |
624 |
+0.65% |
1,800 |
2024/2/1 |
618 |
620 |
617 |
620 |
+0.32% |
1,100 |
2024/1/31 |
620 |
620 |
617 |
618 |
-0.32% |
1,400 |
2024/1/30 |
621 |
621 |
618 |
620 |
+0.32% |
1,400 |
2024/1/29 |
619 |
621 |
617 |
618 |
-0.16% |
1,300 |
|