日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
674 |
674 |
654 |
654 |
-2.97% |
3,200 |
2024/7/25 |
675 |
676 |
670 |
674 |
+0.60% |
5,600 |
2024/7/24 |
662 |
670 |
655 |
670 |
+1.21% |
6,400 |
2024/7/23 |
670 |
670 |
660 |
662 |
-1.78% |
2,000 |
2024/7/22 |
663 |
674 |
663 |
674 |
+0.60% |
4,300 |
2024/7/19 |
674 |
675 |
662 |
670 |
+0.60% |
6,200 |
2024/7/18 |
647 |
679 |
647 |
666 |
+1.68% |
7,800 |
2024/7/17 |
660 |
660 |
641 |
655 |
-1.21% |
5,100 |
2024/7/16 |
660 |
663 |
650 |
663 |
+0.91% |
2,200 |
2024/7/12 |
649 |
665 |
649 |
657 |
-1.20% |
3,700 |
2024/7/11 |
671 |
671 |
648 |
665 |
-0.89% |
7,200 |
2024/7/10 |
690 |
690 |
657 |
671 |
-2.61% |
32,700 |
2024/7/9 |
690 |
690 |
671 |
689 |
-0.14% |
2,800 |
2024/7/8 |
678 |
692 |
678 |
690 |
+0.15% |
3,400 |
2024/7/5 |
676 |
689 |
675 |
689 |
-0.14% |
10,100 |
2024/7/4 |
677 |
695 |
677 |
690 |
+0.44% |
19,100 |
2024/7/3 |
700 |
701 |
680 |
687 |
-2.97% |
10,000 |
2024/7/2 |
709 |
709 |
701 |
708 |
-0.84% |
4,800 |
2024/7/1 |
701 |
714 |
700 |
714 |
+1.42% |
11,400 |
2024/6/28 |
697 |
704 |
697 |
704 |
+0.43% |
2,800 |
2024/6/27 |
690 |
720 |
680 |
701 |
+0.14% |
23,200 |
2024/6/26 |
710 |
710 |
690 |
700 |
-0.57% |
4,000 |
2024/6/25 |
698 |
708 |
691 |
704 |
+0.86% |
5,600 |
2024/6/24 |
711 |
711 |
688 |
698 |
-1.55% |
10,300 |
2024/6/21 |
699 |
710 |
690 |
709 |
+1.43% |
7,500 |
2024/6/20 |
696 |
704 |
690 |
699 |
+0.43% |
9,100 |
2024/6/19 |
704 |
707 |
692 |
696 |
-2.11% |
18,700 |
2024/6/18 |
707 |
717 |
699 |
711 |
-0.42% |
7,600 |
2024/6/17 |
723 |
723 |
705 |
714 |
+0.14% |
3,800 |
2024/6/14 |
701 |
724 |
701 |
713 |
-3.52% |
10,700 |
2024/6/13 |
742 |
742 |
725 |
739 |
+0.54% |
5,600 |
2024/6/12 |
751 |
751 |
731 |
735 |
-2.00% |
4,800 |
2024/6/11 |
757 |
759 |
740 |
750 |
-1.45% |
7,100 |
2024/6/10 |
749 |
762 |
710 |
761 |
+2.42% |
20,700 |
2024/6/7 |
725 |
753 |
725 |
743 |
+1.64% |
9,300 |
2024/6/6 |
782 |
782 |
731 |
731 |
-6.64% |
31,900 |
2024/6/5 |
843 |
847 |
783 |
783 |
-5.43% |
42,800 |
2024/6/4 |
893 |
894 |
823 |
828 |
-12.38% |
168,200 |
2024/6/3 |
799 |
945 |
795 |
945 |
+18.87% |
45,800 |
2024/5/31 |
783 |
799 |
775 |
795 |
+0.63% |
4,900 |
2024/5/30 |
795 |
800 |
777 |
790 |
-2.47% |
16,300 |
2024/5/29 |
813 |
819 |
796 |
810 |
-1.10% |
5,200 |
2024/5/28 |
824 |
838 |
816 |
819 |
-2.38% |
3,400 |
2024/5/27 |
841 |
841 |
805 |
839 |
-0.71% |
14,900 |
2024/5/24 |
853 |
860 |
843 |
845 |
-4.30% |
4,000 |
2024/5/23 |
884 |
884 |
883 |
883 |
+3.15% |
200 |
2024/5/22 |
850 |
860 |
850 |
856 |
-1.04% |
2,700 |
2024/5/21 |
880 |
880 |
865 |
865 |
-1.70% |
200 |
2024/5/20 |
895 |
895 |
860 |
880 |
+1.73% |
5,000 |
2024/5/17 |
857 |
879 |
841 |
865 |
-1.70% |
10,300 |
2024/5/16 |
869 |
893 |
849 |
880 |
+4.27% |
6,000 |
2024/5/15 |
930 |
932 |
842 |
844 |
-11.72% |
24,300 |
2024/5/14 |
955 |
975 |
955 |
956 |
-1.95% |
5,000 |
2024/5/13 |
955 |
975 |
951 |
975 |
+0.72% |
7,000 |
2024/5/10 |
975 |
976 |
960 |
968 |
-0.72% |
2,000 |
2024/5/9 |
971 |
981 |
966 |
975 |
+0.10% |
3,500 |
2024/5/8 |
988 |
998 |
971 |
974 |
-1.42% |
8,500 |
2024/5/7 |
960 |
998 |
958 |
988 |
+3.24% |
6,400 |
2024/5/2 |
955 |
960 |
951 |
957 |
-1.44% |
1,800 |
2024/5/1 |
950 |
971 |
950 |
971 |
+1.68% |
3,600 |
2024/4/30 |
953 |
965 |
950 |
955 |
-0.31% |
5,100 |
2024/4/26 |
990 |
990 |
955 |
958 |
-3.62% |
10,900 |
2024/4/25 |
985 |
997 |
972 |
994 |
-0.20% |
10,300 |
2024/4/24 |
974 |
1,010 |
974 |
996 |
+0.71% |
8,300 |
2024/4/23 |
970 |
989 |
962 |
989 |
+1.44% |
7,500 |
2024/4/22 |
961 |
975 |
941 |
975 |
+2.52% |
6,300 |
2024/4/19 |
948 |
963 |
921 |
951 |
+0.32% |
9,900 |
2024/4/18 |
964 |
970 |
940 |
948 |
-1.86% |
6,100 |
2024/4/17 |
981 |
981 |
935 |
966 |
-1.43% |
10,600 |
2024/4/16 |
985 |
1,029 |
971 |
980 |
-0.71% |
11,100 |
2024/4/15 |
970 |
987 |
960 |
987 |
+1.54% |
4,400 |
2024/4/12 |
1,000 |
1,000 |
972 |
972 |
-2.41% |
4,800 |
2024/4/11 |
995 |
1,002 |
983 |
996 |
-1.19% |
7,200 |
2024/4/10 |
971 |
1,061 |
971 |
1,008 |
+2.75% |
28,400 |
2024/4/9 |
939 |
981 |
935 |
981 |
+4.58% |
17,100 |
2024/4/8 |
992 |
1,012 |
910 |
938 |
-8.04% |
29,300 |
2024/4/5 |
1,033 |
1,039 |
979 |
1,020 |
-1.92% |
15,100 |
2024/4/4 |
990 |
1,050 |
990 |
1,040 |
+5.16% |
11,800 |
2024/4/3 |
1,012 |
1,012 |
986 |
989 |
-2.27% |
10,800 |
2024/4/2 |
1,025 |
1,040 |
994 |
1,012 |
-1.84% |
14,100 |
2024/4/1 |
1,139 |
1,139 |
1,017 |
1,031 |
-5.33% |
8,400 |
2024/3/29 |
1,040 |
1,125 |
1,040 |
1,089 |
+4.41% |
10,400 |
2024/3/28 |
1,076 |
1,080 |
1,030 |
1,043 |
-4.66% |
8,500 |
2024/3/27 |
1,136 |
1,145 |
1,080 |
1,094 |
-4.12% |
16,100 |
2024/3/26 |
1,180 |
1,218 |
1,136 |
1,141 |
-3.31% |
26,300 |
2024/3/25 |
1,110 |
1,272 |
1,105 |
1,180 |
+9.97% |
118,900 |
2024/3/22 |
1,059 |
1,074 |
1,028 |
1,073 |
+0.66% |
4,300 |
2024/3/21 |
1,093 |
1,111 |
1,035 |
1,066 |
-4.05% |
14,500 |
2024/3/19 |
1,108 |
1,149 |
1,088 |
1,111 |
+1.74% |
17,800 |
2024/3/18 |
1,049 |
1,098 |
1,047 |
1,092 |
+4.00% |
11,900 |
2024/3/15 |
1,050 |
1,054 |
1,030 |
1,050 |
-0.94% |
6,700 |
2024/3/14 |
1,078 |
1,094 |
1,002 |
1,060 |
-1.67% |
9,000 |
2024/3/13 |
1,094 |
1,107 |
1,044 |
1,078 |
-1.37% |
15,700 |
2024/3/12 |
1,036 |
1,093 |
1,022 |
1,093 |
+4.19% |
5,300 |
2024/3/11 |
1,070 |
1,092 |
1,016 |
1,049 |
-4.03% |
17,100 |
2024/3/8 |
1,100 |
1,151 |
1,093 |
1,093 |
-0.36% |
19,300 |
2024/3/7 |
1,124 |
1,146 |
1,074 |
1,097 |
-2.40% |
18,600 |
2024/3/6 |
1,126 |
1,176 |
1,108 |
1,124 |
-1.58% |
44,400 |
2024/3/5 |
1,150 |
1,160 |
1,101 |
1,142 |
+0.00% |
15,900 |
2024/3/4 |
1,136 |
1,148 |
1,117 |
1,142 |
+0.35% |
10,900 |
2024/3/1 |
1,206 |
1,237 |
1,137 |
1,138 |
-7.70% |
29,600 |
2024/2/29 |
1,245 |
1,265 |
1,223 |
1,233 |
-1.36% |
17,200 |
2024/2/28 |
1,201 |
1,250 |
1,163 |
1,250 |
+4.60% |
27,800 |
2024/2/27 |
1,233 |
1,256 |
1,185 |
1,195 |
-2.85% |
14,500 |
2024/2/26 |
1,205 |
1,250 |
1,185 |
1,230 |
+2.16% |
30,200 |
2024/2/22 |
1,280 |
1,280 |
1,189 |
1,204 |
-3.99% |
41,400 |
2024/2/21 |
1,224 |
1,255 |
1,186 |
1,254 |
+1.70% |
36,100 |
2024/2/20 |
1,260 |
1,358 |
1,205 |
1,233 |
-1.36% |
153,000 |
2024/2/19 |
1,050 |
1,320 |
1,031 |
1,250 |
+22.55% |
271,900 |
2024/2/16 |
1,009 |
1,048 |
965 |
1,020 |
+1.90% |
60,400 |
2024/2/15 |
996 |
1,026 |
965 |
1,001 |
+2.67% |
42,700 |
2024/2/14 |
1,038 |
1,059 |
955 |
975 |
-15.80% |
100,600 |
2024/2/13 |
1,147 |
1,160 |
1,102 |
1,158 |
+3.12% |
72,300 |
2024/2/9 |
1,023 |
1,176 |
1,023 |
1,123 |
+11.63% |
213,400 |
2024/2/8 |
1,000 |
1,038 |
970 |
1,006 |
+1.82% |
52,700 |
2024/2/7 |
1,010 |
1,010 |
965 |
988 |
-2.18% |
13,300 |
2024/2/6 |
1,000 |
1,017 |
975 |
1,010 |
+0.00% |
23,500 |
2024/2/5 |
972 |
1,011 |
953 |
1,010 |
+5.21% |
47,800 |
2024/2/2 |
946 |
970 |
943 |
960 |
+1.69% |
22,600 |
2024/2/1 |
960 |
960 |
938 |
944 |
-1.05% |
18,200 |
2024/1/31 |
1,007 |
1,007 |
950 |
954 |
-5.45% |
22,700 |
2024/1/30 |
969 |
1,009 |
925 |
1,009 |
+4.13% |
51,100 |
2024/1/29 |
961 |
969 |
940 |
969 |
+0.94% |
12,000 |
|