日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
619 |
624 |
617 |
617 |
-0.32% |
96,300 |
2024/7/25 |
599 |
623 |
598 |
619 |
+0.32% |
223,300 |
2024/7/24 |
635 |
635 |
616 |
617 |
-3.59% |
322,100 |
2024/7/23 |
657 |
660 |
638 |
640 |
-2.59% |
306,500 |
2024/7/22 |
675 |
675 |
656 |
657 |
-2.23% |
247,800 |
2024/7/19 |
676 |
677 |
669 |
672 |
-0.74% |
92,300 |
2024/7/18 |
678 |
681 |
677 |
677 |
-0.88% |
89,100 |
2024/7/17 |
681 |
683 |
678 |
683 |
+0.44% |
47,400 |
2024/7/16 |
682 |
685 |
680 |
680 |
-0.29% |
50,100 |
2024/7/12 |
670 |
683 |
669 |
682 |
+1.94% |
107,300 |
2024/7/11 |
664 |
672 |
664 |
669 |
+0.30% |
111,700 |
2024/7/10 |
676 |
676 |
664 |
667 |
-1.33% |
121,700 |
2024/7/9 |
677 |
679 |
670 |
676 |
-0.29% |
164,200 |
2024/7/8 |
692 |
692 |
676 |
678 |
-2.02% |
174,900 |
2024/7/5 |
691 |
693 |
690 |
692 |
+0.14% |
59,000 |
2024/7/4 |
690 |
692 |
688 |
691 |
+0.00% |
84,900 |
2024/7/3 |
690 |
692 |
688 |
691 |
+0.14% |
104,500 |
2024/7/2 |
690 |
692 |
690 |
690 |
-0.43% |
107,400 |
2024/7/1 |
693 |
698 |
690 |
693 |
+0.29% |
105,500 |
2024/6/28 |
698 |
698 |
688 |
691 |
-1.00% |
188,500 |
2024/6/27 |
699 |
703 |
692 |
698 |
-2.10% |
369,400 |
2024/6/26 |
712 |
713 |
708 |
713 |
-0.28% |
341,500 |
2024/6/25 |
712 |
716 |
711 |
715 |
+0.56% |
166,200 |
2024/6/24 |
709 |
711 |
704 |
711 |
+0.57% |
158,900 |
2024/6/21 |
715 |
715 |
707 |
707 |
-0.14% |
154,700 |
2024/6/20 |
718 |
718 |
708 |
708 |
-1.39% |
151,900 |
2024/6/19 |
715 |
719 |
714 |
718 |
+0.28% |
60,500 |
2024/6/18 |
715 |
720 |
715 |
716 |
+0.14% |
60,100 |
2024/6/17 |
722 |
722 |
711 |
715 |
-0.83% |
79,300 |
2024/6/14 |
717 |
723 |
717 |
721 |
+0.14% |
101,400 |
2024/6/13 |
720 |
721 |
717 |
720 |
-0.14% |
52,100 |
2024/6/12 |
721 |
723 |
719 |
721 |
+0.00% |
75,500 |
2024/6/11 |
719 |
722 |
716 |
721 |
+0.28% |
85,400 |
2024/6/10 |
712 |
719 |
712 |
719 |
+0.98% |
130,400 |
2024/6/7 |
708 |
712 |
707 |
712 |
+0.28% |
53,300 |
2024/6/6 |
714 |
714 |
708 |
710 |
-0.14% |
56,000 |
2024/6/5 |
712 |
714 |
711 |
711 |
-0.42% |
62,300 |
2024/6/4 |
713 |
715 |
710 |
714 |
+0.42% |
45,400 |
2024/6/3 |
711 |
715 |
709 |
711 |
+0.28% |
70,100 |
2024/5/31 |
702 |
710 |
702 |
709 |
+0.85% |
58,100 |
2024/5/30 |
704 |
706 |
701 |
703 |
-0.28% |
76,700 |
2024/5/29 |
706 |
710 |
703 |
705 |
-0.84% |
149,800 |
2024/5/28 |
712 |
716 |
711 |
711 |
-0.42% |
60,100 |
2024/5/27 |
711 |
714 |
708 |
714 |
+0.71% |
37,100 |
2024/5/24 |
708 |
711 |
706 |
709 |
-0.42% |
40,600 |
2024/5/23 |
710 |
712 |
706 |
712 |
+0.28% |
60,100 |
2024/5/22 |
710 |
713 |
706 |
710 |
-0.14% |
59,900 |
2024/5/21 |
712 |
717 |
711 |
711 |
-0.42% |
41,600 |
2024/5/20 |
707 |
715 |
706 |
714 |
+0.85% |
44,100 |
2024/5/17 |
706 |
711 |
703 |
708 |
+0.57% |
57,700 |
2024/5/16 |
709 |
709 |
695 |
704 |
-1.26% |
184,200 |
2024/5/15 |
716 |
720 |
712 |
713 |
-0.83% |
53,500 |
2024/5/14 |
710 |
719 |
710 |
719 |
+0.98% |
83,200 |
2024/5/13 |
713 |
713 |
710 |
712 |
-0.14% |
51,000 |
2024/5/10 |
715 |
715 |
710 |
713 |
+0.14% |
76,900 |
2024/5/9 |
713 |
716 |
712 |
712 |
+0.00% |
48,200 |
2024/5/8 |
719 |
721 |
712 |
712 |
-0.28% |
72,300 |
2024/5/7 |
715 |
719 |
711 |
714 |
+0.28% |
79,200 |
2024/5/2 |
711 |
714 |
710 |
712 |
-0.14% |
38,700 |
2024/5/1 |
713 |
714 |
710 |
713 |
+0.00% |
37,300 |
2024/4/30 |
704 |
713 |
703 |
713 |
+1.28% |
68,600 |
2024/4/26 |
710 |
711 |
696 |
704 |
-1.95% |
301,800 |
2024/4/25 |
721 |
722 |
717 |
718 |
+0.00% |
31,800 |
2024/4/24 |
721 |
721 |
716 |
718 |
+0.00% |
46,600 |
2024/4/23 |
717 |
720 |
716 |
718 |
+0.28% |
35,100 |
2024/4/22 |
715 |
718 |
713 |
716 |
+0.99% |
46,100 |
2024/4/19 |
713 |
713 |
705 |
709 |
-0.56% |
77,600 |
2024/4/18 |
709 |
714 |
708 |
713 |
+0.42% |
58,300 |
2024/4/17 |
716 |
716 |
707 |
710 |
-0.28% |
74,400 |
2024/4/16 |
729 |
729 |
711 |
712 |
-2.20% |
168,200 |
2024/4/15 |
736 |
736 |
728 |
728 |
-1.09% |
70,500 |
2024/4/12 |
734 |
738 |
733 |
736 |
+0.27% |
62,300 |
2024/4/11 |
735 |
739 |
733 |
734 |
-0.14% |
63,500 |
2024/4/10 |
734 |
739 |
734 |
735 |
+0.27% |
36,000 |
2024/4/9 |
736 |
736 |
732 |
733 |
+0.14% |
37,300 |
2024/4/8 |
740 |
740 |
732 |
732 |
-0.14% |
35,000 |
2024/4/5 |
733 |
734 |
726 |
733 |
+0.00% |
71,300 |
2024/4/4 |
740 |
740 |
730 |
733 |
+0.27% |
96,500 |
2024/4/3 |
742 |
742 |
731 |
731 |
-0.95% |
73,900 |
2024/4/2 |
745 |
768 |
734 |
738 |
-0.40% |
515,800 |
2024/4/1 |
738 |
747 |
737 |
741 |
+0.68% |
94,300 |
2024/3/29 |
733 |
737 |
729 |
736 |
+1.38% |
98,700 |
2024/3/28 |
734 |
734 |
724 |
726 |
-1.22% |
101,200 |
2024/3/27 |
731 |
737 |
729 |
735 |
+0.96% |
108,100 |
2024/3/26 |
726 |
729 |
721 |
728 |
+0.28% |
64,600 |
2024/3/25 |
733 |
734 |
724 |
726 |
-0.82% |
117,100 |
2024/3/22 |
734 |
735 |
726 |
732 |
+0.00% |
96,900 |
2024/3/21 |
744 |
744 |
732 |
732 |
-1.35% |
126,800 |
2024/3/19 |
744 |
744 |
736 |
742 |
+0.13% |
50,000 |
2024/3/18 |
742 |
744 |
738 |
741 |
+0.27% |
77,700 |
2024/3/15 |
742 |
742 |
738 |
739 |
+0.27% |
37,600 |
2024/3/14 |
734 |
739 |
733 |
737 |
+0.55% |
29,200 |
2024/3/13 |
740 |
742 |
732 |
733 |
-0.68% |
53,700 |
2024/3/12 |
730 |
738 |
729 |
738 |
+0.68% |
54,300 |
2024/3/11 |
730 |
733 |
728 |
733 |
-0.14% |
78,800 |
2024/3/8 |
729 |
738 |
728 |
734 |
+1.10% |
84,400 |
2024/3/7 |
732 |
735 |
726 |
726 |
+0.14% |
89,700 |
2024/3/6 |
721 |
728 |
720 |
725 |
+0.55% |
76,500 |
2024/3/5 |
727 |
727 |
718 |
721 |
-0.69% |
101,100 |
2024/3/4 |
728 |
729 |
721 |
726 |
+0.41% |
78,000 |
2024/3/1 |
731 |
732 |
723 |
723 |
-0.96% |
75,800 |
2024/2/29 |
733 |
733 |
726 |
730 |
+0.00% |
50,800 |
2024/2/28 |
729 |
733 |
727 |
730 |
+0.14% |
57,900 |
2024/2/27 |
730 |
730 |
724 |
729 |
+0.41% |
76,300 |
2024/2/26 |
730 |
730 |
723 |
726 |
+1.68% |
85,400 |
2024/2/22 |
719 |
720 |
711 |
714 |
+0.42% |
50,200 |
2024/2/21 |
715 |
717 |
709 |
711 |
-0.70% |
91,200 |
2024/2/20 |
721 |
724 |
715 |
716 |
-0.14% |
84,200 |
2024/2/19 |
710 |
719 |
705 |
717 |
+1.70% |
122,900 |
2024/2/16 |
692 |
705 |
687 |
705 |
+3.22% |
184,600 |
2024/2/15 |
738 |
738 |
677 |
683 |
-8.93% |
449,700 |
2024/2/14 |
759 |
759 |
748 |
750 |
-1.57% |
109,000 |
2024/2/13 |
755 |
762 |
753 |
762 |
+0.93% |
63,300 |
2024/2/9 |
758 |
760 |
755 |
755 |
-0.40% |
45,100 |
2024/2/8 |
761 |
761 |
753 |
758 |
-0.26% |
87,300 |
2024/2/7 |
765 |
766 |
760 |
760 |
-0.52% |
42,400 |
2024/2/6 |
766 |
769 |
764 |
764 |
+0.13% |
62,500 |
2024/2/5 |
762 |
765 |
761 |
763 |
+0.66% |
57,300 |
2024/2/2 |
763 |
763 |
758 |
758 |
-0.26% |
49,400 |
2024/2/1 |
764 |
764 |
760 |
760 |
-0.78% |
45,400 |
2024/1/31 |
767 |
767 |
762 |
766 |
+0.26% |
40,900 |
2024/1/30 |
767 |
768 |
762 |
764 |
-0.39% |
63,600 |
2024/1/29 |
763 |
767 |
763 |
767 |
+1.05% |
59,900 |
|