| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
846 |
892 |
843 |
876 |
+4.41% |
1,354,900 |
| 2024/7/25 |
842 |
887 |
831 |
839 |
-2.89% |
2,014,500 |
| 2024/7/24 |
848 |
873 |
815 |
864 |
+2.25% |
2,402,800 |
| 2024/7/23 |
898 |
899 |
837 |
845 |
-4.30% |
3,287,100 |
| 2024/7/22 |
948 |
951 |
880 |
883 |
-7.35% |
2,851,200 |
| 2024/7/19 |
945 |
957 |
924 |
953 |
+2.47% |
1,695,400 |
| 2024/7/18 |
938 |
957 |
921 |
930 |
-3.93% |
2,458,500 |
| 2024/7/17 |
980 |
989 |
905 |
968 |
-3.01% |
7,406,400 |
| 2024/7/16 |
1,018 |
1,047 |
997 |
998 |
-7.42% |
5,233,000 |
| 2024/7/12 |
1,035 |
1,094 |
1,025 |
1,078 |
+5.38% |
3,291,700 |
| 2024/7/11 |
1,058 |
1,075 |
1,020 |
1,023 |
-9.23% |
7,361,000 |
| 2024/7/10 |
1,095 |
1,150 |
1,066 |
1,127 |
+2.92% |
7,276,500 |
| 2024/7/9 |
1,187 |
1,197 |
1,088 |
1,095 |
-9.35% |
12,965,500 |
| 2024/7/8 |
1,275 |
1,329 |
1,202 |
1,208 |
+10.32% |
22,886,000 |
| 2024/7/5 |
1,095 |
1,095 |
1,070 |
1,095 |
+15.87% |
15,055,500 |
| 2024/7/4 |
803 |
956 |
802 |
945 |
+14.82% |
1,706,700 |
| 2024/7/3 |
845 |
850 |
813 |
823 |
-2.60% |
173,200 |
| 2024/7/2 |
803 |
859 |
803 |
845 |
+4.84% |
277,400 |
| 2024/7/1 |
810 |
852 |
800 |
806 |
-0.12% |
348,200 |
| 2024/6/28 |
765 |
816 |
757 |
807 |
+4.81% |
619,500 |
| 2024/6/27 |
729 |
775 |
695 |
770 |
+7.84% |
838,500 |
| 2024/6/26 |
822 |
834 |
707 |
714 |
-12.61% |
558,400 |
| 2024/6/25 |
825 |
830 |
806 |
817 |
-1.80% |
229,200 |
| 2024/6/24 |
808 |
839 |
796 |
832 |
+4.79% |
277,200 |
| 2024/6/21 |
771 |
846 |
769 |
794 |
+1.79% |
563,000 |
| 2024/6/20 |
792 |
802 |
764 |
780 |
-3.35% |
338,000 |
| 2024/6/19 |
743 |
807 |
732 |
807 |
+9.95% |
332,100 |
| 2024/6/18 |
728 |
736 |
680 |
734 |
+0.82% |
364,100 |
| 2024/6/17 |
680 |
739 |
680 |
728 |
+6.90% |
257,600 |
| 2024/6/14 |
664 |
684 |
655 |
681 |
+2.25% |
63,800 |
| 2024/6/13 |
655 |
667 |
652 |
666 |
+2.15% |
49,700 |
| 2024/6/12 |
678 |
680 |
631 |
652 |
-3.83% |
177,500 |
| 2024/6/11 |
688 |
703 |
678 |
678 |
-1.45% |
148,100 |
| 2024/6/10 |
658 |
688 |
651 |
688 |
+5.85% |
176,200 |
| 2024/6/7 |
638 |
660 |
623 |
650 |
+1.56% |
137,200 |
| 2024/6/6 |
648 |
659 |
632 |
640 |
+0.63% |
138,400 |
| 2024/6/5 |
640 |
656 |
619 |
636 |
-0.16% |
175,700 |
| 2024/6/4 |
626 |
705 |
626 |
637 |
+4.94% |
621,800 |
| 2024/6/3 |
543 |
609 |
543 |
607 |
+11.79% |
129,700 |
| 2024/5/31 |
550 |
550 |
536 |
543 |
-0.18% |
86,300 |
| 2024/5/30 |
595 |
595 |
544 |
544 |
-9.48% |
386,800 |
| 2024/5/29 |
599 |
610 |
596 |
601 |
+0.33% |
38,400 |
| 2024/5/28 |
605 |
612 |
599 |
599 |
-0.99% |
23,200 |
| 2024/5/27 |
615 |
627 |
596 |
605 |
-1.94% |
81,000 |
| 2024/5/24 |
615 |
628 |
607 |
617 |
-0.32% |
51,600 |
| 2024/5/23 |
643 |
654 |
616 |
619 |
-2.83% |
115,300 |
| 2024/5/22 |
637 |
652 |
633 |
637 |
-0.31% |
145,700 |
| 2024/5/21 |
634 |
647 |
634 |
639 |
+0.63% |
89,700 |
| 2024/5/20 |
644 |
655 |
626 |
635 |
-2.46% |
178,400 |
| 2024/5/17 |
645 |
659 |
640 |
651 |
+0.46% |
72,200 |
| 2024/5/16 |
639 |
658 |
628 |
648 |
+1.41% |
89,000 |
| 2024/5/15 |
614 |
667 |
600 |
639 |
+0.79% |
168,500 |
| 2024/5/14 |
635 |
648 |
620 |
634 |
+1.12% |
150,000 |
| 2024/5/13 |
611 |
640 |
611 |
627 |
+0.97% |
76,000 |
| 2024/5/10 |
618 |
625 |
614 |
621 |
+0.65% |
59,700 |
| 2024/5/9 |
619 |
625 |
614 |
617 |
+0.98% |
52,400 |
| 2024/5/8 |
617 |
628 |
611 |
611 |
-2.24% |
120,700 |
| 2024/5/7 |
628 |
634 |
606 |
625 |
+0.32% |
85,500 |
| 2024/5/2 |
617 |
637 |
615 |
623 |
+1.30% |
56,700 |
| 2024/5/1 |
620 |
621 |
608 |
615 |
-0.81% |
39,600 |
| 2024/4/30 |
609 |
620 |
601 |
620 |
+2.48% |
41,100 |
| 2024/4/26 |
589 |
609 |
582 |
605 |
+2.20% |
382,500 |
| 2024/4/25 |
588 |
606 |
588 |
592 |
+0.00% |
73,000 |
| 2024/4/24 |
599 |
602 |
581 |
592 |
-1.33% |
85,200 |
| 2024/4/23 |
599 |
611 |
587 |
600 |
-0.83% |
116,500 |
| 2024/4/22 |
566 |
608 |
560 |
605 |
+6.89% |
123,500 |
| 2024/4/19 |
598 |
598 |
553 |
566 |
-6.14% |
179,300 |
| 2024/4/18 |
566 |
624 |
566 |
603 |
+6.16% |
312,800 |
| 2024/4/17 |
552 |
581 |
548 |
568 |
+2.71% |
111,800 |
| 2024/4/16 |
547 |
559 |
538 |
553 |
+0.18% |
88,800 |
| 2024/4/15 |
555 |
555 |
544 |
552 |
-0.72% |
79,900 |
| 2024/4/12 |
531 |
561 |
516 |
556 |
+4.32% |
197,300 |
| 2024/4/11 |
530 |
537 |
515 |
533 |
+0.19% |
180,200 |
| 2024/4/10 |
569 |
571 |
530 |
532 |
-6.99% |
196,400 |
| 2024/4/9 |
609 |
609 |
567 |
572 |
-5.14% |
178,600 |
| 2024/4/8 |
596 |
611 |
595 |
603 |
+0.67% |
128,500 |
| 2024/4/5 |
587 |
614 |
586 |
599 |
+0.84% |
90,500 |
| 2024/4/4 |
622 |
622 |
590 |
594 |
-5.41% |
153,200 |
| 2024/4/3 |
625 |
657 |
624 |
628 |
-0.95% |
99,400 |
| 2024/4/2 |
610 |
642 |
604 |
634 |
+3.93% |
128,400 |
| 2024/4/1 |
604 |
615 |
576 |
610 |
-0.16% |
229,000 |
| 2024/3/29 |
648 |
660 |
589 |
611 |
-5.71% |
307,600 |
| 2024/3/28 |
718 |
735 |
646 |
648 |
-13.60% |
320,900 |
| 2024/3/27 |
739 |
763 |
738 |
750 |
+1.63% |
293,600 |
| 2024/3/26 |
732 |
749 |
732 |
738 |
+1.37% |
162,400 |
| 2024/3/25 |
741 |
746 |
724 |
728 |
-1.09% |
158,600 |
| 2024/3/22 |
720 |
750 |
715 |
736 |
+2.65% |
253,700 |
| 2024/3/21 |
708 |
732 |
708 |
717 |
+1.41% |
201,000 |
| 2024/3/19 |
715 |
723 |
703 |
707 |
+0.00% |
82,900 |
| 2024/3/18 |
699 |
718 |
698 |
707 |
+1.43% |
64,000 |
| 2024/3/15 |
700 |
723 |
697 |
697 |
+0.72% |
187,100 |
| 2024/3/14 |
699 |
703 |
692 |
692 |
-0.57% |
36,400 |
| 2024/3/13 |
707 |
712 |
696 |
696 |
-2.11% |
110,800 |
| 2024/3/12 |
679 |
715 |
672 |
711 |
+4.71% |
106,000 |
| 2024/3/11 |
700 |
701 |
676 |
679 |
-5.56% |
193,300 |
| 2024/3/8 |
711 |
723 |
708 |
719 |
+2.71% |
191,900 |
| 2024/3/7 |
688 |
704 |
682 |
700 |
+2.04% |
169,000 |
| 2024/3/6 |
684 |
690 |
679 |
686 |
+0.29% |
81,300 |
| 2024/3/5 |
670 |
691 |
670 |
684 |
+2.09% |
94,900 |
| 2024/3/4 |
672 |
675 |
653 |
670 |
-0.59% |
148,900 |
| 2024/3/1 |
703 |
703 |
666 |
674 |
-5.20% |
214,700 |
| 2024/2/29 |
667 |
723 |
666 |
711 |
+8.22% |
360,600 |
| 2024/2/28 |
634 |
665 |
634 |
657 |
+3.79% |
132,900 |
| 2024/2/27 |
600 |
633 |
600 |
633 |
+4.80% |
107,700 |
| 2024/2/26 |
605 |
610 |
597 |
604 |
-0.49% |
83,500 |
| 2024/2/22 |
604 |
616 |
600 |
607 |
+0.33% |
166,200 |
| 2024/2/21 |
592 |
606 |
588 |
605 |
+0.83% |
87,900 |
| 2024/2/20 |
600 |
607 |
596 |
600 |
-0.33% |
94,200 |
| 2024/2/19 |
570 |
602 |
562 |
602 |
+5.43% |
187,000 |
| 2024/2/16 |
527 |
574 |
524 |
571 |
+10.23% |
264,100 |
| 2024/2/15 |
528 |
534 |
518 |
518 |
-1.33% |
91,400 |
| 2024/2/14 |
545 |
546 |
519 |
525 |
-3.67% |
116,200 |
| 2024/2/13 |
560 |
563 |
535 |
545 |
-4.55% |
192,300 |
| 2024/2/9 |
585 |
591 |
571 |
571 |
-1.72% |
169,300 |
| 2024/2/8 |
582 |
586 |
574 |
581 |
-0.68% |
145,900 |
| 2024/2/7 |
545 |
586 |
541 |
585 |
+7.73% |
251,500 |
| 2024/2/6 |
531 |
549 |
527 |
543 |
+1.50% |
79,600 |
| 2024/2/5 |
556 |
558 |
535 |
535 |
-3.78% |
137,200 |
| 2024/2/2 |
542 |
559 |
536 |
556 |
+2.02% |
166,500 |
| 2024/2/1 |
525 |
550 |
524 |
545 |
+4.01% |
203,200 |
| 2024/1/31 |
498 |
525 |
497 |
524 |
+5.43% |
280,300 |
| 2024/1/30 |
496 |
498 |
486 |
497 |
+0.00% |
290,500 |
| 2024/1/29 |
479 |
497 |
479 |
497 |
+3.76% |
108,600 |
|
