日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
553 |
559 |
552 |
559 |
+1.27% |
5,400 |
2024/7/25 |
545 |
566 |
545 |
552 |
-0.54% |
17,100 |
2024/7/24 |
561 |
570 |
553 |
555 |
-1.60% |
20,200 |
2024/7/23 |
555 |
564 |
555 |
564 |
+1.08% |
7,300 |
2024/7/22 |
589 |
589 |
554 |
558 |
-5.26% |
39,700 |
2024/7/19 |
600 |
600 |
579 |
589 |
-0.51% |
25,700 |
2024/7/18 |
572 |
593 |
569 |
592 |
+2.78% |
37,500 |
2024/7/17 |
559 |
579 |
558 |
576 |
+3.04% |
26,800 |
2024/7/16 |
570 |
580 |
556 |
559 |
-1.24% |
19,800 |
2024/7/12 |
548 |
567 |
545 |
566 |
+3.28% |
38,600 |
2024/7/11 |
553 |
553 |
543 |
548 |
-0.90% |
17,900 |
2024/7/10 |
559 |
559 |
547 |
553 |
-1.07% |
9,200 |
2024/7/9 |
548 |
559 |
547 |
559 |
+2.01% |
10,700 |
2024/7/8 |
552 |
552 |
545 |
548 |
-0.90% |
14,700 |
2024/7/5 |
561 |
575 |
539 |
553 |
-1.25% |
26,700 |
2024/7/4 |
555 |
577 |
550 |
560 |
+1.82% |
52,700 |
2024/7/3 |
540 |
550 |
538 |
550 |
+1.85% |
11,300 |
2024/7/2 |
537 |
540 |
534 |
540 |
+0.56% |
6,500 |
2024/7/1 |
542 |
551 |
533 |
537 |
-0.92% |
21,300 |
2024/6/28 |
539 |
544 |
536 |
542 |
+0.18% |
8,400 |
2024/6/27 |
545 |
549 |
535 |
541 |
-0.92% |
13,200 |
2024/6/26 |
546 |
554 |
540 |
546 |
-0.36% |
10,000 |
2024/6/25 |
539 |
553 |
537 |
548 |
+1.11% |
18,400 |
2024/6/24 |
538 |
545 |
531 |
542 |
+1.88% |
31,900 |
2024/6/21 |
531 |
535 |
516 |
532 |
+0.57% |
14,000 |
2024/6/20 |
533 |
533 |
518 |
529 |
-2.22% |
39,900 |
2024/6/19 |
551 |
553 |
538 |
541 |
-2.52% |
24,400 |
2024/6/18 |
547 |
563 |
538 |
555 |
+3.35% |
14,800 |
2024/6/17 |
547 |
547 |
520 |
537 |
-2.36% |
29,300 |
2024/6/14 |
541 |
556 |
540 |
550 |
+0.55% |
19,200 |
2024/6/13 |
562 |
562 |
547 |
547 |
-2.84% |
18,700 |
2024/6/12 |
570 |
574 |
550 |
563 |
-0.18% |
33,200 |
2024/6/11 |
587 |
587 |
560 |
564 |
-1.40% |
18,200 |
2024/6/10 |
572 |
588 |
572 |
572 |
+0.00% |
37,600 |
2024/6/7 |
547 |
579 |
546 |
572 |
+3.81% |
62,500 |
2024/6/6 |
567 |
574 |
551 |
551 |
-1.96% |
13,200 |
2024/6/5 |
571 |
577 |
556 |
562 |
-0.53% |
25,400 |
2024/6/4 |
549 |
565 |
549 |
565 |
+2.36% |
24,000 |
2024/6/3 |
552 |
556 |
545 |
552 |
+0.18% |
10,000 |
2024/5/31 |
545 |
560 |
542 |
551 |
+1.66% |
16,000 |
2024/5/30 |
553 |
553 |
538 |
542 |
-1.45% |
20,500 |
2024/5/29 |
549 |
551 |
538 |
550 |
+0.18% |
26,200 |
2024/5/28 |
540 |
555 |
540 |
549 |
+2.81% |
29,400 |
2024/5/27 |
547 |
549 |
534 |
534 |
-2.73% |
31,200 |
2024/5/24 |
547 |
559 |
543 |
549 |
-2.14% |
48,700 |
2024/5/23 |
570 |
570 |
548 |
561 |
+0.54% |
37,300 |
2024/5/22 |
572 |
577 |
558 |
558 |
-2.45% |
29,300 |
2024/5/21 |
587 |
597 |
572 |
572 |
-4.19% |
72,700 |
2024/5/20 |
563 |
599 |
559 |
597 |
+7.96% |
106,800 |
2024/5/17 |
553 |
561 |
548 |
553 |
-0.36% |
37,600 |
2024/5/16 |
558 |
575 |
555 |
555 |
-1.94% |
48,100 |
2024/5/15 |
564 |
576 |
556 |
566 |
+0.35% |
54,100 |
2024/5/14 |
573 |
580 |
553 |
564 |
-1.91% |
172,100 |
2024/5/13 |
529 |
578 |
520 |
575 |
+12.97% |
327,000 |
2024/5/10 |
524 |
524 |
509 |
509 |
-3.05% |
56,000 |
2024/5/9 |
513 |
529 |
506 |
525 |
+1.35% |
72,300 |
2024/5/8 |
506 |
521 |
501 |
518 |
+0.58% |
112,200 |
2024/5/7 |
520 |
531 |
512 |
515 |
-0.96% |
98,100 |
2024/5/2 |
526 |
536 |
515 |
520 |
-2.44% |
163,800 |
2024/5/1 |
559 |
568 |
533 |
533 |
-5.33% |
334,700 |
2024/4/30 |
590 |
594 |
551 |
563 |
-3.76% |
374,500 |
2024/4/26 |
618 |
618 |
572 |
585 |
-7.14% |
518,300 |
2024/4/25 |
675 |
722 |
627 |
630 |
-9.35% |
853,000 |
2024/4/24 |
724 |
749 |
637 |
695 |
-1.97% |
3,771,100 |
2024/4/23 |
659 |
709 |
644 |
709 |
+16.42% |
1,067,300 |
2024/4/22 |
513 |
609 |
512 |
609 |
+19.65% |
458,500 |
2024/4/19 |
521 |
527 |
506 |
509 |
-3.05% |
23,600 |
2024/4/18 |
519 |
531 |
515 |
525 |
+1.16% |
6,500 |
2024/4/17 |
510 |
520 |
501 |
519 |
+1.76% |
21,100 |
2024/4/16 |
527 |
527 |
509 |
510 |
-3.41% |
33,500 |
2024/4/15 |
531 |
539 |
528 |
528 |
-0.75% |
17,700 |
2024/4/12 |
550 |
550 |
532 |
532 |
-3.45% |
17,400 |
2024/4/11 |
543 |
552 |
535 |
551 |
+0.18% |
15,800 |
2024/4/10 |
536 |
572 |
535 |
550 |
+2.80% |
69,000 |
2024/4/9 |
513 |
536 |
513 |
535 |
+4.29% |
25,600 |
2024/4/8 |
521 |
521 |
510 |
513 |
+0.98% |
24,600 |
2024/4/5 |
497 |
511 |
497 |
508 |
-3.24% |
61,300 |
2024/4/4 |
544 |
544 |
523 |
525 |
-2.23% |
39,600 |
2024/4/3 |
553 |
559 |
537 |
537 |
-4.62% |
47,500 |
2024/4/2 |
568 |
570 |
550 |
563 |
-0.35% |
54,700 |
2024/4/1 |
582 |
586 |
565 |
565 |
-3.58% |
44,200 |
2024/3/29 |
577 |
590 |
575 |
586 |
+1.56% |
22,600 |
2024/3/28 |
579 |
586 |
571 |
577 |
+0.35% |
36,700 |
2024/3/27 |
603 |
603 |
571 |
575 |
-4.01% |
78,000 |
2024/3/26 |
624 |
633 |
596 |
599 |
-5.52% |
113,700 |
2024/3/25 |
605 |
685 |
604 |
634 |
+3.09% |
662,500 |
2024/3/22 |
641 |
647 |
615 |
615 |
-1.60% |
63,900 |
2024/3/21 |
613 |
631 |
613 |
625 |
+2.63% |
63,200 |
2024/3/19 |
610 |
616 |
603 |
609 |
-1.46% |
37,700 |
2024/3/18 |
609 |
628 |
609 |
618 |
+0.49% |
56,400 |
2024/3/15 |
629 |
643 |
615 |
615 |
-3.76% |
46,300 |
2024/3/14 |
625 |
678 |
615 |
639 |
+2.24% |
248,200 |
2024/3/13 |
691 |
691 |
625 |
625 |
-6.44% |
142,300 |
2024/3/12 |
612 |
693 |
603 |
668 |
+7.05% |
248,900 |
2024/3/11 |
599 |
624 |
598 |
624 |
-3.85% |
157,100 |
2024/3/8 |
757 |
757 |
648 |
649 |
-14.15% |
320,300 |
2024/3/7 |
850 |
858 |
720 |
756 |
-6.55% |
627,300 |
2024/3/6 |
783 |
956 |
780 |
809 |
+21.11% |
2,260,800 |
2024/3/5 |
668 |
668 |
668 |
668 |
+17.61% |
95,300 |
2024/3/4 |
568 |
568 |
568 |
568 |
+16.39% |
28,800 |
2024/3/1 |
488 |
496 |
467 |
488 |
+0.00% |
33,300 |
2024/2/29 |
492 |
494 |
466 |
488 |
-1.21% |
41,300 |
2024/2/28 |
490 |
507 |
490 |
494 |
+2.92% |
90,900 |
2024/2/27 |
478 |
495 |
460 |
480 |
+2.56% |
50,900 |
2024/2/26 |
448 |
479 |
444 |
468 |
+4.46% |
48,300 |
2024/2/22 |
450 |
455 |
438 |
448 |
+0.00% |
21,200 |
2024/2/21 |
450 |
490 |
445 |
448 |
+3.70% |
203,800 |
2024/2/20 |
413 |
432 |
411 |
432 |
+4.10% |
24,600 |
2024/2/19 |
415 |
415 |
409 |
415 |
+1.72% |
9,600 |
2024/2/16 |
399 |
409 |
389 |
408 |
+2.26% |
30,700 |
2024/2/15 |
416 |
416 |
399 |
399 |
-3.16% |
29,500 |
2024/2/14 |
424 |
424 |
407 |
412 |
-5.07% |
22,300 |
2024/2/13 |
444 |
444 |
428 |
434 |
-3.12% |
19,600 |
2024/2/9 |
455 |
455 |
448 |
448 |
-1.54% |
7,700 |
2024/2/8 |
451 |
455 |
443 |
455 |
+0.44% |
14,100 |
2024/2/7 |
452 |
454 |
451 |
453 |
-0.66% |
3,300 |
2024/2/6 |
450 |
456 |
448 |
456 |
+0.88% |
4,300 |
2024/2/5 |
454 |
455 |
449 |
452 |
-0.44% |
9,600 |
2024/2/2 |
453 |
459 |
452 |
454 |
-0.87% |
4,400 |
2024/2/1 |
464 |
464 |
455 |
458 |
-1.72% |
3,200 |
2024/1/31 |
465 |
466 |
461 |
466 |
+1.53% |
24,600 |
2024/1/30 |
456 |
463 |
456 |
459 |
+1.10% |
6,600 |
2024/1/29 |
450 |
456 |
450 |
454 |
+0.44% |
3,000 |
|