日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
574 |
574 |
571 |
574 |
+1.06% |
2,800 |
2024/7/25 |
573 |
573 |
566 |
568 |
-1.73% |
14,700 |
2024/7/24 |
579 |
579 |
577 |
578 |
-0.17% |
1,900 |
2024/7/23 |
579 |
580 |
579 |
579 |
+0.00% |
2,300 |
2024/7/22 |
584 |
584 |
578 |
579 |
-0.34% |
1,800 |
2024/7/19 |
583 |
584 |
577 |
581 |
-0.17% |
4,500 |
2024/7/18 |
584 |
585 |
582 |
582 |
-0.34% |
1,600 |
2024/7/17 |
582 |
588 |
582 |
584 |
+0.34% |
6,400 |
2024/7/16 |
581 |
583 |
581 |
582 |
+0.17% |
2,800 |
2024/7/12 |
586 |
589 |
580 |
581 |
-0.34% |
8,100 |
2024/7/11 |
590 |
590 |
580 |
583 |
-0.85% |
22,300 |
2024/7/10 |
587 |
590 |
587 |
588 |
+0.34% |
8,800 |
2024/7/9 |
588 |
594 |
583 |
586 |
-0.17% |
6,500 |
2024/7/8 |
588 |
588 |
586 |
587 |
+0.17% |
1,900 |
2024/7/5 |
586 |
587 |
584 |
586 |
+0.34% |
5,500 |
2024/7/4 |
583 |
587 |
580 |
584 |
-0.34% |
5,600 |
2024/7/3 |
579 |
586 |
578 |
586 |
+0.51% |
5,800 |
2024/7/2 |
579 |
583 |
572 |
583 |
+0.34% |
12,200 |
2024/7/1 |
587 |
590 |
581 |
581 |
-0.85% |
7,500 |
2024/6/28 |
590 |
590 |
586 |
586 |
-0.68% |
3,400 |
2024/6/27 |
588 |
590 |
587 |
590 |
+0.85% |
3,600 |
2024/6/26 |
589 |
589 |
584 |
585 |
-0.85% |
3,600 |
2024/6/25 |
593 |
594 |
585 |
590 |
+0.51% |
12,500 |
2024/6/24 |
584 |
587 |
582 |
587 |
+0.34% |
7,000 |
2024/6/21 |
589 |
592 |
580 |
585 |
-0.85% |
6,100 |
2024/6/20 |
582 |
590 |
579 |
590 |
+1.72% |
5,800 |
2024/6/19 |
578 |
581 |
576 |
580 |
+0.87% |
6,700 |
2024/6/18 |
576 |
576 |
567 |
575 |
+0.17% |
9,800 |
2024/6/17 |
577 |
583 |
574 |
574 |
+0.17% |
7,500 |
2024/6/14 |
563 |
575 |
563 |
573 |
+0.00% |
26,400 |
2024/6/13 |
584 |
589 |
571 |
573 |
-1.88% |
18,000 |
2024/6/12 |
589 |
590 |
581 |
584 |
-1.02% |
8,400 |
2024/6/11 |
589 |
590 |
581 |
590 |
+1.03% |
10,700 |
2024/6/10 |
598 |
600 |
584 |
584 |
-1.52% |
23,400 |
2024/6/7 |
583 |
600 |
575 |
593 |
+1.72% |
34,800 |
2024/6/6 |
604 |
604 |
581 |
583 |
-4.11% |
26,700 |
2024/6/5 |
601 |
608 |
586 |
608 |
-0.16% |
68,500 |
2024/6/4 |
649 |
649 |
606 |
609 |
-7.16% |
284,000 |
2024/6/3 |
656 |
656 |
656 |
656 |
+17.99% |
205,300 |
2024/5/31 |
563 |
569 |
556 |
556 |
-1.24% |
21,500 |
2024/5/30 |
565 |
567 |
563 |
563 |
-0.18% |
2,800 |
2024/5/29 |
565 |
565 |
563 |
564 |
+0.00% |
2,100 |
2024/5/28 |
565 |
566 |
562 |
564 |
-0.18% |
8,000 |
2024/5/27 |
564 |
565 |
563 |
565 |
+0.71% |
4,600 |
2024/5/24 |
562 |
562 |
559 |
561 |
-0.18% |
2,300 |
2024/5/23 |
564 |
564 |
562 |
562 |
-0.18% |
800 |
2024/5/22 |
564 |
564 |
561 |
563 |
+0.00% |
1,500 |
2024/5/21 |
561 |
563 |
560 |
563 |
+0.54% |
1,900 |
2024/5/20 |
558 |
560 |
558 |
560 |
+0.36% |
1,200 |
2024/5/17 |
560 |
560 |
556 |
558 |
-0.36% |
1,600 |
2024/5/16 |
560 |
560 |
556 |
560 |
+0.00% |
2,600 |
2024/5/15 |
561 |
563 |
559 |
560 |
-0.18% |
3,400 |
2024/5/14 |
568 |
568 |
560 |
561 |
-0.88% |
5,100 |
2024/5/13 |
567 |
567 |
566 |
566 |
-0.18% |
2,000 |
2024/5/10 |
566 |
568 |
566 |
567 |
+0.18% |
4,200 |
2024/5/9 |
565 |
567 |
561 |
566 |
+0.18% |
2,900 |
2024/5/8 |
564 |
567 |
559 |
565 |
+0.36% |
4,400 |
2024/5/7 |
562 |
564 |
562 |
563 |
+0.54% |
1,700 |
2024/5/2 |
560 |
563 |
557 |
560 |
+0.00% |
8,500 |
2024/5/1 |
562 |
565 |
560 |
560 |
-0.36% |
3,000 |
2024/4/30 |
566 |
567 |
562 |
562 |
-0.18% |
3,800 |
2024/4/26 |
573 |
573 |
560 |
563 |
-1.40% |
18,500 |
2024/4/25 |
572 |
577 |
571 |
571 |
+0.00% |
16,100 |
2024/4/24 |
573 |
574 |
570 |
571 |
-0.17% |
8,300 |
2024/4/23 |
578 |
578 |
571 |
572 |
-0.17% |
10,400 |
2024/4/22 |
573 |
580 |
573 |
573 |
+0.17% |
7,800 |
2024/4/19 |
572 |
582 |
564 |
572 |
-1.21% |
33,400 |
2024/4/18 |
562 |
590 |
551 |
579 |
+1.05% |
119,400 |
2024/4/17 |
601 |
606 |
571 |
573 |
-5.13% |
146,900 |
2024/4/16 |
603 |
604 |
599 |
604 |
+0.33% |
21,000 |
2024/4/15 |
603 |
606 |
600 |
602 |
-0.17% |
29,500 |
2024/4/12 |
607 |
607 |
603 |
603 |
-0.50% |
13,800 |
2024/4/11 |
607 |
610 |
605 |
606 |
-0.33% |
29,100 |
2024/4/10 |
611 |
613 |
608 |
608 |
-0.49% |
16,400 |
2024/4/9 |
611 |
613 |
611 |
611 |
-0.33% |
11,800 |
2024/4/8 |
614 |
614 |
610 |
613 |
-0.16% |
15,000 |
2024/4/5 |
604 |
614 |
604 |
614 |
+0.99% |
15,100 |
2024/4/4 |
605 |
610 |
604 |
608 |
-0.33% |
12,200 |
2024/4/3 |
610 |
616 |
603 |
610 |
+0.00% |
16,900 |
2024/4/2 |
613 |
617 |
610 |
610 |
-0.97% |
13,800 |
2024/4/1 |
611 |
618 |
608 |
616 |
+0.33% |
11,500 |
2024/3/29 |
604 |
618 |
603 |
614 |
+1.66% |
13,700 |
2024/3/28 |
600 |
609 |
599 |
604 |
+0.83% |
14,100 |
2024/3/27 |
602 |
604 |
588 |
599 |
-0.50% |
14,100 |
2024/3/26 |
602 |
606 |
598 |
602 |
+0.50% |
17,700 |
2024/3/25 |
595 |
606 |
592 |
599 |
+1.18% |
19,600 |
2024/3/22 |
595 |
596 |
590 |
592 |
-0.34% |
7,600 |
2024/3/21 |
595 |
598 |
592 |
594 |
-0.17% |
14,800 |
2024/3/19 |
586 |
600 |
586 |
595 |
+1.54% |
9,600 |
2024/3/18 |
586 |
588 |
579 |
586 |
+1.74% |
12,200 |
2024/3/15 |
576 |
576 |
574 |
576 |
+0.00% |
3,600 |
2024/3/14 |
579 |
579 |
573 |
576 |
+0.17% |
5,000 |
2024/3/13 |
575 |
582 |
572 |
575 |
+0.00% |
4,300 |
2024/3/12 |
576 |
576 |
572 |
575 |
-0.17% |
7,600 |
2024/3/11 |
576 |
580 |
576 |
576 |
+0.00% |
7,800 |
2024/3/8 |
576 |
579 |
570 |
576 |
+0.35% |
10,900 |
2024/3/7 |
574 |
575 |
562 |
574 |
+1.41% |
28,300 |
2024/3/6 |
568 |
575 |
559 |
566 |
-5.51% |
113,400 |
2024/3/5 |
600 |
606 |
595 |
599 |
-0.17% |
48,500 |
2024/3/4 |
602 |
605 |
593 |
600 |
+1.35% |
22,300 |
2024/3/1 |
596 |
605 |
592 |
592 |
+0.34% |
58,300 |
2024/2/29 |
595 |
596 |
589 |
590 |
-1.34% |
10,600 |
2024/2/28 |
598 |
601 |
593 |
598 |
+0.00% |
7,500 |
2024/2/27 |
590 |
598 |
590 |
598 |
+1.36% |
10,800 |
2024/2/26 |
587 |
590 |
587 |
590 |
+0.85% |
6,700 |
2024/2/22 |
584 |
585 |
584 |
585 |
-0.34% |
4,800 |
2024/2/21 |
591 |
591 |
586 |
587 |
-0.68% |
6,300 |
2024/2/20 |
591 |
591 |
590 |
591 |
+1.03% |
3,800 |
2024/2/19 |
578 |
586 |
578 |
585 |
+1.74% |
4,100 |
2024/2/16 |
575 |
579 |
571 |
575 |
+0.00% |
2,700 |
2024/2/15 |
581 |
581 |
570 |
575 |
-1.03% |
4,100 |
2024/2/14 |
577 |
582 |
577 |
581 |
+0.52% |
2,300 |
2024/2/13 |
585 |
585 |
572 |
578 |
-0.69% |
7,700 |
2024/2/9 |
582 |
585 |
581 |
582 |
+0.34% |
1,400 |
2024/2/8 |
585 |
585 |
580 |
580 |
-0.85% |
3,500 |
2024/2/7 |
586 |
586 |
585 |
585 |
-0.17% |
3,000 |
2024/2/6 |
587 |
588 |
586 |
586 |
-0.17% |
3,700 |
2024/2/5 |
590 |
591 |
587 |
587 |
-0.51% |
1,800 |
2024/2/2 |
594 |
594 |
590 |
590 |
-0.84% |
1,300 |
2024/2/1 |
597 |
597 |
592 |
595 |
+1.19% |
3,100 |
2024/1/31 |
593 |
593 |
588 |
588 |
-1.18% |
4,300 |
2024/1/30 |
593 |
595 |
593 |
595 |
-0.34% |
1,400 |
2024/1/29 |
594 |
597 |
593 |
597 |
+0.67% |
3,600 |
|