日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
526 |
528 |
526 |
526 |
-0.38% |
1,500 |
2024/7/25 |
526 |
529 |
525 |
528 |
-0.19% |
3,800 |
2024/7/24 |
529 |
532 |
526 |
529 |
+0.00% |
2,000 |
2024/7/23 |
533 |
533 |
527 |
529 |
-1.49% |
5,200 |
2024/7/22 |
537 |
537 |
518 |
537 |
+0.56% |
28,200 |
2024/7/19 |
533 |
534 |
531 |
534 |
+0.38% |
1,000 |
2024/7/18 |
536 |
536 |
530 |
532 |
-0.19% |
5,100 |
2024/7/17 |
537 |
537 |
530 |
533 |
-0.37% |
5,700 |
2024/7/16 |
533 |
537 |
533 |
535 |
+0.75% |
2,800 |
2024/7/12 |
531 |
531 |
530 |
531 |
+0.00% |
2,600 |
2024/7/11 |
531 |
532 |
531 |
531 |
-0.38% |
2,900 |
2024/7/10 |
533 |
533 |
532 |
533 |
-0.19% |
6,200 |
2024/7/9 |
532 |
534 |
531 |
534 |
+0.19% |
7,400 |
2024/7/8 |
533 |
533 |
533 |
533 |
+0.00% |
2,600 |
2024/7/5 |
534 |
536 |
532 |
533 |
-0.37% |
6,200 |
2024/7/4 |
533 |
535 |
533 |
535 |
+0.19% |
2,000 |
2024/7/3 |
535 |
535 |
534 |
534 |
-0.56% |
5,600 |
2024/7/2 |
539 |
540 |
534 |
537 |
+0.19% |
2,300 |
2024/7/1 |
540 |
540 |
534 |
536 |
+0.19% |
9,200 |
2024/6/28 |
533 |
535 |
530 |
535 |
+0.38% |
7,500 |
2024/6/27 |
533 |
533 |
530 |
533 |
+0.19% |
4,000 |
2024/6/26 |
532 |
532 |
530 |
532 |
+0.19% |
1,400 |
2024/6/25 |
536 |
538 |
525 |
531 |
-0.38% |
14,200 |
2024/6/24 |
535 |
535 |
532 |
533 |
+0.19% |
2,900 |
2024/6/21 |
534 |
534 |
531 |
532 |
+0.00% |
3,400 |
2024/6/20 |
535 |
535 |
531 |
532 |
-0.56% |
2,500 |
2024/6/19 |
537 |
537 |
532 |
535 |
+0.19% |
4,800 |
2024/6/18 |
535 |
535 |
534 |
534 |
-0.37% |
1,700 |
2024/6/17 |
539 |
539 |
535 |
536 |
-0.74% |
7,300 |
2024/6/14 |
541 |
541 |
539 |
540 |
+0.00% |
2,900 |
2024/6/13 |
544 |
546 |
540 |
540 |
-0.74% |
1,800 |
2024/6/12 |
543 |
544 |
542 |
544 |
+0.74% |
1,500 |
2024/6/11 |
553 |
553 |
540 |
540 |
-2.17% |
15,200 |
2024/6/10 |
554 |
554 |
551 |
552 |
-0.54% |
6,400 |
2024/6/7 |
550 |
555 |
550 |
555 |
+0.54% |
3,200 |
2024/6/6 |
553 |
553 |
545 |
552 |
+0.55% |
4,600 |
2024/6/5 |
548 |
552 |
548 |
549 |
+0.37% |
1,100 |
2024/6/4 |
547 |
551 |
546 |
547 |
+0.37% |
2,400 |
2024/6/3 |
550 |
552 |
545 |
545 |
-0.37% |
4,200 |
2024/5/31 |
550 |
550 |
547 |
547 |
-0.55% |
600 |
2024/5/30 |
549 |
550 |
549 |
550 |
+0.00% |
200 |
2024/5/29 |
547 |
552 |
547 |
550 |
+0.18% |
3,000 |
2024/5/28 |
546 |
549 |
546 |
549 |
+0.00% |
300 |
2024/5/27 |
549 |
549 |
547 |
549 |
+0.37% |
1,500 |
2024/5/24 |
549 |
549 |
547 |
547 |
-0.18% |
3,200 |
2024/5/23 |
549 |
549 |
547 |
548 |
+0.00% |
2,900 |
2024/5/22 |
546 |
548 |
545 |
548 |
+0.55% |
4,600 |
2024/5/21 |
545 |
547 |
545 |
545 |
+0.55% |
900 |
2024/5/20 |
547 |
549 |
540 |
542 |
-0.91% |
7,100 |
2024/5/17 |
543 |
547 |
543 |
547 |
+0.37% |
300 |
2024/5/16 |
542 |
547 |
542 |
545 |
-0.37% |
700 |
2024/5/15 |
544 |
547 |
542 |
547 |
+0.37% |
1,700 |
2024/5/14 |
544 |
545 |
543 |
545 |
-0.73% |
500 |
2024/5/13 |
544 |
549 |
543 |
549 |
+0.92% |
1,600 |
2024/5/10 |
540 |
551 |
540 |
544 |
-1.09% |
26,800 |
2024/5/9 |
548 |
550 |
548 |
550 |
+0.36% |
4,700 |
2024/5/8 |
545 |
548 |
545 |
548 |
+0.92% |
5,600 |
2024/5/7 |
542 |
544 |
541 |
543 |
+0.56% |
1,400 |
2024/5/2 |
541 |
541 |
540 |
540 |
+0.00% |
3,000 |
2024/5/1 |
540 |
543 |
538 |
540 |
+0.00% |
1,000 |
2024/4/30 |
539 |
540 |
538 |
540 |
+0.56% |
1,100 |
2024/4/26 |
538 |
538 |
537 |
537 |
-0.19% |
1,000 |
2024/4/25 |
540 |
540 |
536 |
538 |
-0.37% |
3,200 |
2024/4/24 |
540 |
540 |
540 |
540 |
+0.00% |
1,600 |
2024/4/23 |
548 |
548 |
539 |
540 |
-1.28% |
8,800 |
2024/4/22 |
545 |
549 |
545 |
547 |
+0.18% |
1,500 |
2024/4/19 |
545 |
547 |
545 |
546 |
-0.36% |
4,300 |
2024/4/18 |
541 |
548 |
540 |
548 |
+1.29% |
13,400 |
2024/4/17 |
540 |
542 |
540 |
541 |
+0.19% |
800 |
2024/4/16 |
542 |
544 |
540 |
540 |
-0.37% |
1,600 |
2024/4/15 |
542 |
544 |
540 |
542 |
-0.18% |
3,300 |
2024/4/12 |
545 |
545 |
543 |
543 |
-0.37% |
2,100 |
2024/4/11 |
544 |
545 |
542 |
545 |
+0.18% |
1,200 |
2024/4/10 |
544 |
544 |
542 |
544 |
-0.18% |
6,400 |
2024/4/9 |
544 |
545 |
542 |
545 |
+0.55% |
4,500 |
2024/4/8 |
546 |
548 |
542 |
542 |
-0.55% |
4,700 |
2024/4/5 |
544 |
545 |
544 |
545 |
+0.00% |
400 |
2024/4/4 |
542 |
545 |
541 |
545 |
+0.55% |
2,600 |
2024/4/3 |
539 |
542 |
538 |
542 |
+0.37% |
1,500 |
2024/4/2 |
542 |
542 |
540 |
540 |
-0.18% |
1,000 |
2024/4/1 |
542 |
542 |
540 |
541 |
-0.18% |
3,900 |
2024/3/29 |
543 |
543 |
541 |
542 |
+0.00% |
2,300 |
2024/3/28 |
542 |
550 |
541 |
542 |
-1.81% |
10,000 |
2024/3/27 |
551 |
556 |
545 |
552 |
+0.36% |
22,800 |
2024/3/26 |
549 |
552 |
547 |
550 |
+0.18% |
9,000 |
2024/3/25 |
557 |
557 |
549 |
549 |
-0.18% |
9,900 |
2024/3/22 |
550 |
550 |
545 |
550 |
+0.00% |
4,400 |
2024/3/21 |
553 |
553 |
546 |
550 |
-0.18% |
9,300 |
2024/3/19 |
552 |
553 |
551 |
551 |
+0.00% |
1,600 |
2024/3/18 |
550 |
553 |
549 |
551 |
-0.18% |
3,700 |
2024/3/15 |
550 |
553 |
550 |
552 |
+0.18% |
1,600 |
2024/3/14 |
550 |
554 |
550 |
551 |
-0.72% |
1,800 |
2024/3/13 |
553 |
555 |
550 |
555 |
+0.91% |
1,500 |
2024/3/12 |
551 |
551 |
550 |
550 |
+0.18% |
200 |
2024/3/11 |
553 |
557 |
549 |
549 |
-1.26% |
11,400 |
2024/3/8 |
549 |
556 |
549 |
556 |
+0.91% |
4,400 |
2024/3/7 |
549 |
553 |
549 |
551 |
+0.18% |
6,800 |
2024/3/6 |
550 |
557 |
550 |
550 |
-1.08% |
6,200 |
2024/3/5 |
555 |
556 |
550 |
556 |
+0.54% |
2,500 |
2024/3/4 |
556 |
556 |
550 |
553 |
-0.36% |
6,800 |
2024/3/1 |
555 |
555 |
552 |
555 |
+0.73% |
6,100 |
2024/2/29 |
555 |
555 |
550 |
551 |
+0.00% |
8,200 |
2024/2/28 |
551 |
552 |
549 |
551 |
+0.00% |
12,000 |
2024/2/27 |
550 |
552 |
549 |
551 |
+0.55% |
7,700 |
2024/2/26 |
545 |
548 |
545 |
548 |
+0.92% |
2,800 |
2024/2/22 |
548 |
548 |
541 |
543 |
-0.73% |
4,500 |
2024/2/21 |
547 |
547 |
543 |
547 |
+0.74% |
2,900 |
2024/2/20 |
544 |
545 |
543 |
543 |
-0.18% |
400 |
2024/2/19 |
543 |
545 |
541 |
544 |
+0.55% |
3,500 |
2024/2/16 |
546 |
548 |
541 |
541 |
-0.55% |
6,700 |
2024/2/15 |
544 |
544 |
541 |
544 |
+0.55% |
800 |
2024/2/14 |
543 |
545 |
541 |
541 |
-0.37% |
700 |
2024/2/13 |
547 |
547 |
543 |
543 |
-0.37% |
6,900 |
2024/2/9 |
543 |
545 |
541 |
545 |
+0.37% |
3,300 |
2024/2/8 |
543 |
546 |
543 |
543 |
+0.56% |
900 |
2024/2/7 |
540 |
544 |
540 |
540 |
-1.10% |
4,800 |
2024/2/6 |
546 |
548 |
545 |
546 |
-0.55% |
1,600 |
2024/2/5 |
537 |
550 |
529 |
549 |
+1.29% |
42,700 |
2024/2/2 |
538 |
542 |
538 |
542 |
+0.00% |
300 |
2024/2/1 |
540 |
542 |
539 |
542 |
+0.00% |
2,800 |
2024/1/31 |
536 |
542 |
536 |
542 |
+0.74% |
1,500 |
2024/1/30 |
539 |
545 |
535 |
538 |
-0.92% |
6,100 |
2024/1/29 |
540 |
543 |
540 |
543 |
+0.56% |
1,300 |
|