日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
563 |
580 |
560 |
575 |
+3.98% |
7,900 |
2024/7/25 |
560 |
567 |
550 |
553 |
-1.07% |
15,000 |
2024/7/24 |
593 |
596 |
552 |
559 |
-5.73% |
12,400 |
2024/7/23 |
609 |
610 |
589 |
593 |
-1.17% |
6,200 |
2024/7/22 |
610 |
611 |
600 |
600 |
-1.48% |
3,300 |
2024/7/19 |
630 |
630 |
609 |
609 |
-2.09% |
3,800 |
2024/7/18 |
633 |
633 |
620 |
622 |
-0.80% |
7,500 |
2024/7/17 |
617 |
627 |
615 |
627 |
+1.62% |
2,600 |
2024/7/16 |
623 |
623 |
614 |
617 |
-2.06% |
2,700 |
2024/7/12 |
604 |
630 |
604 |
630 |
+4.13% |
9,100 |
2024/7/11 |
614 |
614 |
592 |
605 |
-1.47% |
8,200 |
2024/7/10 |
626 |
626 |
608 |
614 |
+1.32% |
7,100 |
2024/7/9 |
611 |
612 |
606 |
606 |
+0.17% |
1,400 |
2024/7/8 |
603 |
605 |
601 |
605 |
-0.17% |
1,800 |
2024/7/5 |
608 |
609 |
603 |
606 |
-0.49% |
4,400 |
2024/7/4 |
612 |
615 |
607 |
609 |
-0.16% |
5,400 |
2024/7/3 |
602 |
611 |
600 |
610 |
+1.67% |
3,500 |
2024/7/2 |
600 |
608 |
597 |
600 |
-0.33% |
5,400 |
2024/7/1 |
619 |
619 |
602 |
602 |
-2.27% |
8,900 |
2024/6/28 |
621 |
627 |
615 |
616 |
-1.91% |
7,900 |
2024/6/27 |
616 |
640 |
616 |
628 |
+1.95% |
6,900 |
2024/6/26 |
620 |
626 |
599 |
616 |
-0.96% |
22,800 |
2024/6/25 |
626 |
626 |
616 |
622 |
-0.96% |
11,100 |
2024/6/24 |
644 |
644 |
620 |
628 |
-2.48% |
10,700 |
2024/6/21 |
628 |
648 |
624 |
644 |
+3.04% |
9,000 |
2024/6/20 |
638 |
644 |
611 |
625 |
-2.34% |
39,500 |
2024/6/19 |
651 |
652 |
640 |
640 |
-1.23% |
8,300 |
2024/6/18 |
667 |
677 |
640 |
648 |
-2.56% |
19,800 |
2024/6/17 |
690 |
691 |
658 |
665 |
-3.62% |
22,900 |
2024/6/14 |
679 |
703 |
679 |
690 |
+0.15% |
17,600 |
2024/6/13 |
715 |
718 |
682 |
689 |
-1.43% |
43,300 |
2024/6/12 |
652 |
727 |
645 |
699 |
+8.88% |
222,900 |
2024/6/11 |
667 |
672 |
627 |
642 |
-3.31% |
41,300 |
2024/6/10 |
650 |
682 |
649 |
664 |
+2.79% |
50,700 |
2024/6/7 |
641 |
648 |
619 |
646 |
+0.62% |
49,200 |
2024/6/6 |
704 |
711 |
639 |
642 |
-10.71% |
195,700 |
2024/6/5 |
680 |
733 |
644 |
719 |
+8.94% |
471,600 |
2024/6/4 |
560 |
660 |
560 |
660 |
+17.86% |
289,300 |
2024/6/3 |
603 |
603 |
560 |
560 |
-10.11% |
89,500 |
2024/5/31 |
541 |
638 |
540 |
623 |
+15.80% |
170,000 |
2024/5/30 |
537 |
551 |
530 |
538 |
-6.76% |
49,400 |
2024/5/29 |
615 |
615 |
577 |
577 |
-6.79% |
13,000 |
2024/5/28 |
569 |
619 |
569 |
619 |
+8.79% |
7,400 |
2024/5/27 |
582 |
582 |
565 |
569 |
-3.89% |
14,500 |
2024/5/24 |
589 |
601 |
581 |
592 |
-0.34% |
19,100 |
2024/5/23 |
609 |
609 |
590 |
594 |
-2.46% |
8,800 |
2024/5/22 |
608 |
614 |
607 |
609 |
+0.16% |
3,500 |
2024/5/21 |
624 |
628 |
608 |
608 |
-2.88% |
9,900 |
2024/5/20 |
621 |
631 |
612 |
626 |
+0.81% |
14,300 |
2024/5/17 |
626 |
638 |
612 |
621 |
-1.43% |
17,400 |
2024/5/16 |
656 |
664 |
627 |
630 |
-5.12% |
18,200 |
2024/5/15 |
670 |
677 |
653 |
664 |
-0.90% |
28,100 |
2024/5/14 |
638 |
684 |
621 |
670 |
+4.69% |
36,300 |
2024/5/13 |
561 |
645 |
561 |
640 |
+12.08% |
102,100 |
2024/5/10 |
640 |
644 |
571 |
571 |
-9.37% |
76,300 |
2024/5/9 |
646 |
657 |
614 |
630 |
-14.40% |
76,000 |
2024/5/8 |
729 |
768 |
721 |
736 |
+0.82% |
34,100 |
2024/5/7 |
740 |
751 |
716 |
730 |
-0.82% |
14,300 |
2024/5/2 |
738 |
747 |
727 |
736 |
+0.14% |
5,000 |
2024/5/1 |
726 |
735 |
724 |
735 |
+0.27% |
1,600 |
2024/4/30 |
708 |
734 |
707 |
733 |
+1.38% |
6,900 |
2024/4/26 |
715 |
724 |
713 |
723 |
-0.41% |
2,900 |
2024/4/25 |
721 |
729 |
717 |
726 |
+0.00% |
1,800 |
2024/4/24 |
721 |
744 |
718 |
726 |
+0.97% |
8,900 |
2024/4/23 |
704 |
735 |
704 |
719 |
+0.70% |
14,100 |
2024/4/22 |
691 |
726 |
690 |
714 |
+3.93% |
8,100 |
2024/4/19 |
724 |
736 |
672 |
687 |
-5.63% |
44,200 |
2024/4/18 |
714 |
755 |
713 |
728 |
-0.68% |
29,500 |
2024/4/17 |
764 |
764 |
724 |
733 |
-4.06% |
32,500 |
2024/4/16 |
791 |
791 |
762 |
764 |
-4.38% |
8,000 |
2024/4/15 |
797 |
815 |
788 |
799 |
-1.36% |
8,800 |
2024/4/12 |
806 |
818 |
797 |
810 |
+0.87% |
5,500 |
2024/4/11 |
802 |
810 |
802 |
803 |
+0.00% |
1,800 |
2024/4/10 |
810 |
811 |
798 |
803 |
-0.25% |
8,100 |
2024/4/9 |
800 |
809 |
793 |
805 |
+0.25% |
8,600 |
2024/4/8 |
819 |
819 |
801 |
803 |
-2.07% |
4,300 |
2024/4/5 |
795 |
827 |
785 |
820 |
+2.50% |
10,600 |
2024/4/4 |
782 |
800 |
778 |
800 |
+2.04% |
11,300 |
2024/4/3 |
793 |
793 |
783 |
784 |
-1.13% |
2,400 |
2024/4/2 |
792 |
800 |
785 |
793 |
+0.13% |
6,400 |
2024/4/1 |
807 |
807 |
788 |
792 |
-2.34% |
5,600 |
2024/3/29 |
802 |
815 |
799 |
811 |
+1.88% |
6,700 |
2024/3/28 |
795 |
810 |
780 |
796 |
+0.13% |
8,800 |
2024/3/27 |
771 |
811 |
771 |
795 |
+1.15% |
10,200 |
2024/3/26 |
783 |
786 |
775 |
786 |
+1.29% |
7,700 |
2024/3/25 |
755 |
787 |
755 |
776 |
+2.78% |
10,200 |
2024/3/22 |
764 |
768 |
754 |
755 |
-0.79% |
10,900 |
2024/3/21 |
759 |
774 |
746 |
761 |
+0.26% |
17,500 |
2024/3/19 |
755 |
759 |
753 |
759 |
+0.13% |
10,400 |
2024/3/18 |
762 |
762 |
753 |
758 |
+0.66% |
7,400 |
2024/3/15 |
771 |
771 |
752 |
753 |
-2.46% |
18,900 |
2024/3/14 |
786 |
786 |
770 |
772 |
-1.78% |
8,400 |
2024/3/13 |
810 |
810 |
782 |
786 |
-2.96% |
12,800 |
2024/3/12 |
789 |
817 |
773 |
810 |
+3.32% |
18,500 |
2024/3/11 |
794 |
794 |
766 |
784 |
-1.26% |
21,100 |
2024/3/8 |
809 |
810 |
791 |
794 |
-3.05% |
26,800 |
2024/3/7 |
836 |
836 |
819 |
819 |
-1.33% |
12,700 |
2024/3/6 |
820 |
841 |
817 |
830 |
+0.00% |
10,000 |
2024/3/5 |
837 |
837 |
814 |
830 |
-0.84% |
11,600 |
2024/3/4 |
844 |
853 |
837 |
837 |
-2.56% |
6,600 |
2024/3/1 |
854 |
860 |
846 |
859 |
-0.35% |
11,600 |
2024/2/29 |
869 |
874 |
845 |
862 |
-0.12% |
17,000 |
2024/2/28 |
847 |
902 |
846 |
863 |
+2.01% |
36,700 |
2024/2/27 |
870 |
878 |
846 |
846 |
-2.76% |
12,300 |
2024/2/26 |
867 |
883 |
851 |
870 |
+0.58% |
22,700 |
2024/2/22 |
847 |
868 |
819 |
865 |
+2.49% |
27,200 |
2024/2/21 |
859 |
865 |
819 |
844 |
+1.81% |
27,100 |
2024/2/20 |
820 |
831 |
810 |
829 |
+1.84% |
25,600 |
2024/2/19 |
792 |
819 |
790 |
814 |
+2.01% |
23,000 |
2024/2/16 |
774 |
802 |
765 |
798 |
+2.44% |
20,600 |
2024/2/15 |
791 |
799 |
767 |
779 |
-1.52% |
26,500 |
2024/2/14 |
820 |
820 |
781 |
791 |
-4.47% |
42,200 |
2024/2/13 |
876 |
876 |
825 |
828 |
-4.17% |
39,400 |
2024/2/9 |
895 |
923 |
863 |
864 |
-2.37% |
37,700 |
2024/2/8 |
918 |
949 |
877 |
885 |
-0.34% |
107,700 |
2024/2/7 |
919 |
919 |
857 |
888 |
-2.42% |
54,200 |
2024/2/6 |
873 |
910 |
859 |
910 |
+3.88% |
20,500 |
2024/2/5 |
845 |
876 |
845 |
876 |
+4.16% |
17,400 |
2024/2/2 |
836 |
852 |
836 |
841 |
+0.72% |
9,300 |
2024/2/1 |
866 |
866 |
834 |
835 |
-3.36% |
12,500 |
2024/1/31 |
852 |
864 |
841 |
864 |
+1.89% |
22,200 |
2024/1/30 |
856 |
861 |
845 |
848 |
-0.93% |
15,300 |
2024/1/29 |
878 |
878 |
856 |
856 |
-1.61% |
9,200 |
|