日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
503 |
504 |
503 |
504 |
+0.40% |
300 |
2024/7/25 |
503 |
503 |
502 |
502 |
-0.79% |
600 |
2024/7/24 |
504 |
506 |
504 |
506 |
+0.40% |
600 |
2024/7/23 |
504 |
505 |
502 |
504 |
+0.20% |
1,900 |
2024/7/22 |
506 |
506 |
503 |
503 |
-0.59% |
600 |
2024/7/19 |
505 |
506 |
505 |
506 |
+0.00% |
200 |
2024/7/18 |
507 |
507 |
504 |
506 |
+0.40% |
1,100 |
2024/7/17 |
507 |
507 |
504 |
504 |
+0.40% |
900 |
2024/7/16 |
506 |
507 |
502 |
502 |
-0.99% |
3,000 |
2024/7/12 |
506 |
507 |
506 |
507 |
+0.40% |
600 |
2024/7/11 |
505 |
507 |
505 |
505 |
+0.20% |
1,300 |
2024/7/10 |
507 |
507 |
503 |
504 |
-0.98% |
1,900 |
2024/7/9 |
509 |
511 |
509 |
509 |
+0.00% |
1,500 |
2024/7/5 |
509 |
509 |
508 |
509 |
+0.20% |
1,000 |
2024/7/4 |
505 |
509 |
504 |
508 |
+0.59% |
1,800 |
2024/7/3 |
507 |
507 |
504 |
505 |
+0.00% |
700 |
2024/7/2 |
504 |
506 |
504 |
505 |
+0.20% |
3,700 |
2024/7/1 |
504 |
507 |
503 |
504 |
+0.00% |
3,100 |
2024/6/28 |
506 |
506 |
504 |
504 |
-0.40% |
4,500 |
2024/6/27 |
505 |
506 |
505 |
506 |
+0.60% |
300 |
2024/6/26 |
506 |
506 |
501 |
503 |
-0.98% |
2,700 |
2024/6/25 |
507 |
509 |
507 |
508 |
-0.20% |
2,700 |
2024/6/24 |
508 |
509 |
507 |
509 |
+0.59% |
1,300 |
2024/6/21 |
508 |
508 |
503 |
506 |
-0.20% |
1,500 |
2024/6/19 |
507 |
507 |
500 |
507 |
+0.00% |
4,800 |
2024/6/18 |
507 |
510 |
506 |
507 |
+0.20% |
900 |
2024/6/17 |
512 |
512 |
505 |
506 |
-0.59% |
3,700 |
2024/6/14 |
510 |
514 |
509 |
509 |
-0.20% |
500 |
2024/6/13 |
514 |
514 |
509 |
510 |
-0.39% |
900 |
2024/6/12 |
518 |
518 |
510 |
512 |
-1.16% |
1,100 |
2024/6/11 |
510 |
518 |
510 |
518 |
+0.78% |
2,200 |
2024/6/10 |
507 |
514 |
507 |
514 |
+0.78% |
3,200 |
2024/6/7 |
507 |
510 |
507 |
510 |
+0.39% |
600 |
2024/6/6 |
508 |
508 |
508 |
508 |
-0.39% |
500 |
2024/6/5 |
514 |
514 |
509 |
510 |
+0.20% |
1,100 |
2024/6/4 |
508 |
509 |
508 |
509 |
+0.20% |
1,500 |
2024/6/3 |
507 |
509 |
507 |
508 |
+0.40% |
300 |
2024/5/31 |
505 |
506 |
505 |
506 |
+0.60% |
400 |
2024/5/30 |
503 |
503 |
501 |
503 |
-0.40% |
1,500 |
2024/5/29 |
504 |
507 |
503 |
505 |
+0.00% |
1,400 |
2024/5/28 |
507 |
508 |
501 |
505 |
-0.98% |
4,100 |
2024/5/27 |
512 |
513 |
510 |
510 |
+0.79% |
1,300 |
2024/5/24 |
505 |
519 |
505 |
506 |
-0.20% |
9,800 |
2024/5/23 |
504 |
507 |
504 |
507 |
+0.40% |
1,000 |
2024/5/22 |
506 |
510 |
505 |
505 |
+0.00% |
2,000 |
2024/5/21 |
506 |
508 |
505 |
505 |
+0.00% |
500 |
2024/5/20 |
507 |
507 |
505 |
505 |
+0.40% |
900 |
2024/5/17 |
501 |
505 |
501 |
503 |
+0.20% |
4,400 |
2024/5/16 |
504 |
507 |
499 |
502 |
-0.59% |
10,100 |
2024/5/15 |
505 |
506 |
504 |
505 |
+0.00% |
2,700 |
2024/5/14 |
508 |
510 |
504 |
505 |
-0.98% |
5,700 |
2024/5/13 |
509 |
510 |
508 |
510 |
+0.20% |
2,200 |
2024/5/10 |
516 |
516 |
509 |
509 |
-1.93% |
8,200 |
2024/5/9 |
518 |
519 |
516 |
519 |
+0.39% |
1,600 |
2024/5/8 |
518 |
518 |
516 |
517 |
-0.96% |
2,400 |
2024/5/7 |
517 |
522 |
517 |
522 |
+1.16% |
4,300 |
2024/5/2 |
520 |
520 |
515 |
516 |
-1.34% |
3,700 |
2024/5/1 |
525 |
527 |
519 |
523 |
+3.16% |
26,100 |
2024/4/30 |
504 |
515 |
498 |
507 |
+1.00% |
23,100 |
2024/4/26 |
501 |
502 |
499 |
502 |
+0.60% |
3,200 |
2024/4/25 |
498 |
499 |
498 |
499 |
+0.40% |
1,600 |
2024/4/24 |
500 |
500 |
496 |
497 |
-0.40% |
5,800 |
2024/4/23 |
499 |
501 |
499 |
499 |
+0.00% |
3,200 |
2024/4/22 |
496 |
500 |
495 |
499 |
+0.60% |
3,600 |
2024/4/19 |
500 |
500 |
494 |
496 |
-0.60% |
5,100 |
2024/4/18 |
499 |
500 |
497 |
499 |
-0.20% |
3,700 |
2024/4/17 |
502 |
502 |
500 |
500 |
-0.20% |
4,300 |
2024/4/16 |
505 |
505 |
501 |
501 |
-0.40% |
1,900 |
2024/4/15 |
501 |
503 |
501 |
503 |
+0.20% |
300 |
2024/4/12 |
501 |
505 |
501 |
502 |
+0.00% |
5,800 |
2024/4/11 |
503 |
503 |
500 |
502 |
-0.40% |
2,000 |
2024/4/10 |
501 |
506 |
501 |
504 |
+0.20% |
3,000 |
2024/4/9 |
503 |
504 |
503 |
503 |
+0.40% |
1,600 |
2024/4/8 |
502 |
503 |
501 |
501 |
+0.00% |
2,200 |
2024/4/5 |
501 |
503 |
500 |
501 |
-0.79% |
7,000 |
2024/4/4 |
506 |
506 |
501 |
505 |
-0.59% |
5,000 |
2024/4/3 |
504 |
508 |
504 |
508 |
+0.40% |
2,000 |
2024/4/2 |
508 |
509 |
504 |
506 |
-0.98% |
2,000 |
2024/4/1 |
513 |
517 |
507 |
511 |
-0.39% |
1,000 |
2024/3/29 |
519 |
519 |
499 |
513 |
-0.97% |
15,100 |
2024/3/28 |
518 |
519 |
518 |
518 |
+0.00% |
600 |
2024/3/27 |
520 |
537 |
518 |
518 |
-0.38% |
4,100 |
2024/3/26 |
515 |
520 |
513 |
520 |
+0.00% |
3,900 |
2024/3/25 |
518 |
520 |
518 |
520 |
-0.95% |
2,300 |
2024/3/22 |
528 |
528 |
524 |
525 |
-0.57% |
1,900 |
2024/3/21 |
524 |
537 |
519 |
528 |
+0.76% |
5,700 |
2024/3/19 |
513 |
524 |
512 |
524 |
+1.16% |
2,300 |
2024/3/18 |
514 |
518 |
513 |
518 |
+0.58% |
1,400 |
2024/3/15 |
513 |
517 |
513 |
515 |
+0.39% |
1,700 |
2024/3/14 |
521 |
521 |
511 |
513 |
-1.54% |
4,000 |
2024/3/13 |
526 |
529 |
521 |
521 |
-0.95% |
600 |
2024/3/12 |
517 |
526 |
517 |
526 |
+1.15% |
1,100 |
2024/3/11 |
528 |
528 |
515 |
520 |
-1.52% |
7,100 |
2024/3/8 |
528 |
535 |
526 |
528 |
+0.57% |
1,900 |
2024/3/7 |
529 |
531 |
525 |
525 |
-0.19% |
1,900 |
2024/3/6 |
525 |
530 |
525 |
526 |
+0.00% |
1,500 |
2024/3/5 |
523 |
530 |
523 |
526 |
+0.77% |
6,800 |
2024/3/4 |
523 |
527 |
522 |
522 |
+0.00% |
4,100 |
2024/3/1 |
523 |
534 |
520 |
522 |
-0.19% |
8,000 |
2024/2/29 |
521 |
527 |
520 |
523 |
+0.58% |
4,000 |
2024/2/28 |
535 |
539 |
520 |
520 |
-1.89% |
19,900 |
2024/2/27 |
542 |
581 |
530 |
530 |
-1.49% |
97,500 |
2024/2/26 |
539 |
570 |
532 |
538 |
-5.45% |
72,900 |
2024/2/22 |
528 |
594 |
515 |
569 |
+9.85% |
190,300 |
2024/2/21 |
515 |
545 |
506 |
518 |
+1.17% |
81,500 |
2024/2/20 |
505 |
534 |
502 |
512 |
+1.59% |
39,900 |
2024/2/19 |
500 |
504 |
499 |
504 |
+0.80% |
3,700 |
2024/2/16 |
498 |
502 |
498 |
500 |
+0.60% |
700 |
2024/2/15 |
502 |
502 |
497 |
497 |
-0.40% |
1,800 |
2024/2/14 |
503 |
504 |
495 |
499 |
-1.19% |
4,100 |
2024/2/13 |
506 |
506 |
502 |
505 |
+0.00% |
3,500 |
2024/2/9 |
506 |
506 |
504 |
505 |
+0.20% |
900 |
2024/2/8 |
507 |
507 |
503 |
504 |
-0.59% |
2,500 |
2024/2/7 |
509 |
510 |
507 |
507 |
-0.39% |
2,000 |
2024/2/6 |
512 |
512 |
509 |
509 |
-0.20% |
1,100 |
2024/2/5 |
510 |
540 |
510 |
510 |
-0.39% |
24,900 |
2024/2/2 |
515 |
515 |
509 |
512 |
-0.58% |
1,500 |
2024/2/1 |
509 |
519 |
509 |
515 |
-0.58% |
3,700 |
2024/1/31 |
512 |
518 |
510 |
518 |
+1.37% |
4,100 |
2024/1/30 |
515 |
516 |
511 |
511 |
-0.78% |
4,000 |
2024/1/29 |
513 |
515 |
511 |
515 |
+0.39% |
2,700 |
2024/1/26 |
511 |
513 |
508 |
513 |
+0.59% |
5,000 |
2024/1/25 |
510 |
510 |
509 |
510 |
+0.00% |
3,300 |
|