日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
716 |
722 |
716 |
718 |
+0.70% |
3,900 |
2024/7/25 |
719 |
719 |
708 |
713 |
-1.38% |
10,500 |
2024/7/24 |
730 |
730 |
720 |
723 |
-0.96% |
7,500 |
2024/7/23 |
732 |
735 |
727 |
730 |
-0.27% |
7,300 |
2024/7/22 |
734 |
735 |
730 |
732 |
+0.27% |
7,900 |
2024/7/19 |
730 |
734 |
728 |
730 |
-0.54% |
6,000 |
2024/7/18 |
730 |
734 |
729 |
734 |
+0.69% |
3,400 |
2024/7/17 |
729 |
736 |
729 |
729 |
+0.28% |
4,000 |
2024/7/16 |
727 |
735 |
726 |
727 |
-1.22% |
10,500 |
2024/7/12 |
733 |
745 |
728 |
736 |
-0.14% |
6,600 |
2024/7/11 |
743 |
753 |
735 |
737 |
-0.81% |
10,400 |
2024/7/10 |
757 |
757 |
740 |
743 |
-1.59% |
16,900 |
2024/7/9 |
769 |
770 |
751 |
755 |
-2.71% |
25,200 |
2024/7/8 |
775 |
789 |
769 |
776 |
-0.64% |
31,800 |
2024/7/5 |
778 |
792 |
751 |
781 |
+6.69% |
90,400 |
2024/7/4 |
731 |
735 |
728 |
732 |
+0.14% |
3,100 |
2024/7/3 |
741 |
741 |
731 |
731 |
-1.35% |
3,300 |
2024/7/2 |
738 |
741 |
734 |
741 |
+0.54% |
2,600 |
2024/7/1 |
738 |
740 |
734 |
737 |
-0.14% |
7,500 |
2024/6/28 |
736 |
738 |
733 |
738 |
+0.96% |
2,400 |
2024/6/27 |
737 |
741 |
731 |
731 |
-0.81% |
5,800 |
2024/6/26 |
712 |
770 |
709 |
737 |
+3.51% |
51,500 |
2024/6/25 |
711 |
712 |
709 |
712 |
+0.14% |
4,000 |
2024/6/24 |
719 |
719 |
706 |
711 |
-0.97% |
9,600 |
2024/6/21 |
717 |
720 |
717 |
718 |
+0.28% |
2,000 |
2024/6/20 |
720 |
722 |
716 |
716 |
-0.56% |
2,300 |
2024/6/19 |
727 |
727 |
720 |
720 |
-0.41% |
3,200 |
2024/6/18 |
720 |
724 |
715 |
723 |
+0.70% |
7,000 |
2024/6/17 |
720 |
721 |
717 |
718 |
-0.28% |
2,200 |
2024/6/14 |
721 |
721 |
716 |
720 |
+0.28% |
6,100 |
2024/6/13 |
723 |
725 |
715 |
718 |
-0.42% |
5,400 |
2024/6/12 |
718 |
721 |
717 |
721 |
+0.98% |
8,400 |
2024/6/11 |
719 |
719 |
714 |
714 |
-0.70% |
2,900 |
2024/6/10 |
715 |
720 |
715 |
719 |
+0.56% |
2,600 |
2024/6/7 |
716 |
723 |
713 |
715 |
-0.14% |
18,200 |
2024/6/6 |
712 |
716 |
712 |
716 |
+0.56% |
5,600 |
2024/6/5 |
715 |
718 |
712 |
712 |
-0.42% |
9,100 |
2024/6/4 |
717 |
719 |
713 |
715 |
-0.28% |
16,700 |
2024/6/3 |
711 |
721 |
711 |
717 |
-0.83% |
21,100 |
2024/5/31 |
720 |
724 |
717 |
723 |
+0.42% |
11,900 |
2024/5/30 |
718 |
721 |
714 |
720 |
+0.28% |
8,600 |
2024/5/29 |
714 |
725 |
714 |
718 |
+0.56% |
14,400 |
2024/5/28 |
716 |
717 |
712 |
714 |
-0.28% |
8,500 |
2024/5/27 |
715 |
716 |
712 |
716 |
+0.56% |
3,000 |
2024/5/24 |
720 |
720 |
712 |
712 |
-1.11% |
11,800 |
2024/5/23 |
717 |
723 |
717 |
720 |
+0.56% |
4,000 |
2024/5/22 |
725 |
725 |
713 |
716 |
-1.10% |
12,100 |
2024/5/21 |
720 |
727 |
720 |
724 |
+0.56% |
14,600 |
2024/5/20 |
716 |
721 |
716 |
720 |
+0.98% |
11,800 |
2024/5/17 |
705 |
715 |
705 |
713 |
+1.28% |
18,000 |
2024/5/16 |
709 |
713 |
703 |
704 |
+0.14% |
16,400 |
2024/5/15 |
709 |
715 |
703 |
703 |
-0.42% |
21,600 |
2024/5/14 |
700 |
707 |
700 |
706 |
+1.00% |
13,900 |
2024/5/13 |
694 |
704 |
694 |
699 |
+0.72% |
23,700 |
2024/5/10 |
696 |
702 |
694 |
694 |
+0.00% |
31,300 |
2024/5/9 |
696 |
744 |
692 |
694 |
+0.14% |
157,000 |
2024/5/8 |
696 |
696 |
693 |
693 |
-0.14% |
9,800 |
2024/5/7 |
695 |
696 |
693 |
694 |
-0.14% |
6,900 |
2024/5/2 |
693 |
696 |
691 |
695 |
+0.29% |
8,400 |
2024/5/1 |
689 |
693 |
688 |
693 |
+0.43% |
7,500 |
2024/4/30 |
690 |
690 |
688 |
690 |
+0.88% |
5,500 |
2024/4/26 |
692 |
695 |
684 |
684 |
-1.58% |
47,200 |
2024/4/25 |
692 |
697 |
692 |
695 |
+0.29% |
7,200 |
2024/4/24 |
693 |
695 |
691 |
693 |
+0.29% |
7,500 |
2024/4/23 |
694 |
697 |
691 |
691 |
-0.43% |
4,500 |
2024/4/22 |
692 |
695 |
691 |
694 |
+0.58% |
5,800 |
2024/4/19 |
698 |
698 |
690 |
690 |
-0.86% |
14,600 |
2024/4/18 |
693 |
699 |
693 |
696 |
+0.14% |
7,400 |
2024/4/17 |
696 |
699 |
695 |
695 |
-0.14% |
7,400 |
2024/4/16 |
704 |
704 |
696 |
696 |
-0.71% |
9,900 |
2024/4/15 |
702 |
703 |
701 |
701 |
-0.57% |
2,900 |
2024/4/12 |
701 |
705 |
701 |
705 |
+0.57% |
6,700 |
2024/4/11 |
705 |
706 |
699 |
701 |
-0.28% |
11,700 |
2024/4/10 |
708 |
709 |
699 |
703 |
-0.42% |
11,200 |
2024/4/9 |
708 |
711 |
701 |
706 |
-0.42% |
16,600 |
2024/4/8 |
711 |
713 |
706 |
709 |
+0.00% |
6,100 |
2024/4/5 |
703 |
709 |
702 |
709 |
+0.00% |
6,900 |
2024/4/4 |
706 |
713 |
705 |
709 |
+0.71% |
13,500 |
2024/4/3 |
708 |
708 |
702 |
704 |
-0.56% |
10,700 |
2024/4/2 |
710 |
721 |
707 |
708 |
-0.28% |
15,100 |
2024/4/1 |
713 |
713 |
709 |
710 |
-0.42% |
6,300 |
2024/3/29 |
712 |
716 |
708 |
713 |
+0.56% |
5,800 |
2024/3/28 |
721 |
725 |
709 |
709 |
-2.48% |
14,400 |
2024/3/27 |
723 |
744 |
718 |
727 |
+0.55% |
28,600 |
2024/3/26 |
726 |
737 |
723 |
723 |
+0.00% |
15,800 |
2024/3/25 |
724 |
728 |
723 |
723 |
+0.28% |
15,500 |
2024/3/22 |
720 |
725 |
714 |
721 |
+0.56% |
14,100 |
2024/3/21 |
719 |
720 |
713 |
717 |
+0.28% |
15,400 |
2024/3/19 |
706 |
715 |
706 |
715 |
+1.42% |
10,300 |
2024/3/18 |
708 |
710 |
703 |
705 |
+0.57% |
9,200 |
2024/3/15 |
700 |
708 |
700 |
701 |
+0.00% |
8,800 |
2024/3/14 |
700 |
702 |
699 |
701 |
+0.14% |
6,600 |
2024/3/13 |
704 |
704 |
698 |
700 |
+0.00% |
6,100 |
2024/3/12 |
708 |
708 |
700 |
700 |
-0.14% |
8,900 |
2024/3/11 |
704 |
715 |
698 |
701 |
-1.54% |
11,200 |
2024/3/8 |
689 |
720 |
688 |
712 |
+3.19% |
50,100 |
2024/3/7 |
691 |
694 |
690 |
690 |
-0.14% |
9,300 |
2024/3/6 |
689 |
694 |
689 |
691 |
+0.14% |
11,700 |
2024/3/5 |
690 |
693 |
689 |
690 |
-0.14% |
16,100 |
2024/3/4 |
691 |
693 |
690 |
691 |
-0.29% |
16,200 |
2024/3/1 |
691 |
693 |
691 |
693 |
+0.29% |
15,800 |
2024/2/29 |
691 |
695 |
690 |
691 |
+0.14% |
12,200 |
2024/2/28 |
688 |
693 |
688 |
690 |
+0.29% |
16,800 |
2024/2/27 |
693 |
693 |
688 |
688 |
-0.43% |
9,700 |
2024/2/26 |
691 |
694 |
688 |
691 |
+0.00% |
14,800 |
2024/2/22 |
689 |
693 |
689 |
691 |
+0.58% |
4,800 |
2024/2/21 |
693 |
693 |
687 |
687 |
-0.87% |
9,200 |
2024/2/20 |
696 |
699 |
692 |
693 |
-0.29% |
11,100 |
2024/2/19 |
688 |
695 |
688 |
695 |
+0.43% |
10,700 |
2024/2/16 |
685 |
692 |
684 |
692 |
+1.02% |
12,200 |
2024/2/15 |
690 |
691 |
685 |
685 |
-0.58% |
19,800 |
2024/2/14 |
695 |
695 |
689 |
689 |
-1.15% |
15,300 |
2024/2/13 |
705 |
706 |
688 |
697 |
-0.29% |
50,500 |
2024/2/9 |
701 |
771 |
694 |
699 |
-0.29% |
159,400 |
2024/2/8 |
693 |
701 |
690 |
701 |
+1.74% |
13,600 |
2024/2/7 |
692 |
693 |
689 |
689 |
-0.43% |
17,000 |
2024/2/6 |
696 |
696 |
691 |
692 |
-0.14% |
5,300 |
2024/2/5 |
700 |
702 |
693 |
693 |
+0.00% |
11,500 |
2024/2/2 |
690 |
699 |
689 |
693 |
+0.58% |
27,500 |
2024/2/1 |
689 |
689 |
685 |
689 |
+0.00% |
9,300 |
2024/1/31 |
686 |
689 |
685 |
689 |
+0.88% |
8,800 |
2024/1/30 |
692 |
695 |
683 |
683 |
-1.73% |
64,200 |
2024/1/29 |
690 |
695 |
688 |
695 |
+1.02% |
10,500 |
|