日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
631 |
639 |
625 |
639 |
+1.27% |
20,800 |
2024/7/25 |
628 |
635 |
618 |
631 |
-0.47% |
14,000 |
2024/7/24 |
633 |
637 |
632 |
634 |
+0.32% |
3,900 |
2024/7/23 |
630 |
641 |
628 |
632 |
+0.32% |
4,300 |
2024/7/22 |
637 |
637 |
627 |
630 |
-1.41% |
15,300 |
2024/7/19 |
642 |
642 |
633 |
639 |
-1.24% |
5,900 |
2024/7/18 |
639 |
649 |
632 |
647 |
+0.78% |
11,400 |
2024/7/17 |
640 |
645 |
637 |
642 |
+0.16% |
3,600 |
2024/7/16 |
650 |
650 |
636 |
641 |
-0.47% |
17,800 |
2024/7/12 |
633 |
644 |
633 |
644 |
+1.42% |
4,500 |
2024/7/11 |
639 |
639 |
630 |
635 |
+0.47% |
7,600 |
2024/7/10 |
633 |
637 |
628 |
632 |
-0.32% |
7,900 |
2024/7/9 |
649 |
649 |
634 |
634 |
-1.25% |
7,100 |
2024/7/8 |
632 |
650 |
629 |
642 |
+1.10% |
11,200 |
2024/7/5 |
630 |
635 |
627 |
635 |
+0.95% |
10,000 |
2024/7/4 |
640 |
640 |
623 |
629 |
-0.94% |
6,800 |
2024/7/3 |
650 |
651 |
623 |
635 |
-2.01% |
20,300 |
2024/7/2 |
629 |
649 |
627 |
648 |
+3.18% |
8,200 |
2024/7/1 |
640 |
641 |
625 |
628 |
-0.63% |
10,500 |
2024/6/28 |
646 |
646 |
626 |
632 |
-1.10% |
11,700 |
2024/6/27 |
643 |
649 |
639 |
639 |
-1.39% |
10,700 |
2024/6/26 |
653 |
655 |
645 |
648 |
-0.46% |
17,600 |
2024/6/25 |
654 |
656 |
649 |
651 |
-0.46% |
9,800 |
2024/6/24 |
659 |
659 |
653 |
654 |
+0.62% |
4,800 |
2024/6/21 |
652 |
660 |
640 |
650 |
-1.52% |
15,300 |
2024/6/20 |
654 |
660 |
650 |
660 |
+0.92% |
5,800 |
2024/6/19 |
660 |
660 |
650 |
654 |
-0.15% |
4,500 |
2024/6/18 |
660 |
660 |
653 |
655 |
+0.15% |
1,800 |
2024/6/17 |
658 |
658 |
650 |
654 |
-0.61% |
3,800 |
2024/6/14 |
656 |
661 |
656 |
658 |
+0.30% |
2,700 |
2024/6/13 |
654 |
663 |
654 |
656 |
+0.15% |
7,700 |
2024/6/12 |
650 |
656 |
650 |
655 |
+0.77% |
5,700 |
2024/6/11 |
657 |
657 |
645 |
650 |
-0.15% |
3,900 |
2024/6/10 |
650 |
656 |
647 |
651 |
+0.31% |
3,100 |
2024/6/7 |
650 |
655 |
649 |
649 |
-0.15% |
3,000 |
2024/6/6 |
644 |
656 |
640 |
650 |
+0.31% |
7,500 |
2024/6/5 |
646 |
648 |
645 |
648 |
-0.15% |
600 |
2024/6/4 |
641 |
650 |
641 |
649 |
+0.93% |
1,800 |
2024/6/3 |
650 |
650 |
643 |
643 |
+0.16% |
2,500 |
2024/5/31 |
635 |
646 |
635 |
642 |
+0.31% |
5,200 |
2024/5/30 |
639 |
640 |
633 |
640 |
-0.16% |
2,500 |
2024/5/29 |
647 |
647 |
641 |
641 |
-1.23% |
4,700 |
2024/5/28 |
652 |
653 |
647 |
649 |
+1.09% |
1,700 |
2024/5/27 |
645 |
645 |
642 |
642 |
-0.47% |
2,300 |
2024/5/24 |
647 |
647 |
644 |
645 |
-0.46% |
2,800 |
2024/5/23 |
650 |
652 |
646 |
648 |
-0.61% |
3,300 |
2024/5/22 |
649 |
653 |
647 |
652 |
+0.15% |
3,700 |
2024/5/21 |
665 |
665 |
645 |
651 |
-1.66% |
10,700 |
2024/5/20 |
659 |
663 |
650 |
662 |
+0.46% |
8,000 |
2024/5/17 |
654 |
659 |
653 |
659 |
-0.15% |
2,000 |
2024/5/16 |
666 |
669 |
650 |
660 |
-0.30% |
4,700 |
2024/5/15 |
655 |
665 |
655 |
662 |
+1.53% |
6,500 |
2024/5/14 |
646 |
652 |
643 |
652 |
+1.24% |
2,900 |
2024/5/13 |
641 |
645 |
640 |
644 |
+0.47% |
4,300 |
2024/5/10 |
640 |
644 |
640 |
641 |
+0.00% |
5,500 |
2024/5/9 |
646 |
648 |
641 |
641 |
-0.62% |
1,900 |
2024/5/8 |
645 |
649 |
641 |
645 |
-0.31% |
5,400 |
2024/5/7 |
654 |
654 |
645 |
647 |
+0.31% |
3,700 |
2024/5/2 |
647 |
649 |
642 |
645 |
-0.77% |
3,500 |
2024/5/1 |
651 |
654 |
645 |
650 |
-0.61% |
6,500 |
2024/4/30 |
655 |
664 |
650 |
654 |
-0.15% |
5,300 |
2024/4/26 |
658 |
659 |
652 |
655 |
-1.06% |
8,000 |
2024/4/25 |
658 |
662 |
656 |
662 |
+0.46% |
1,900 |
2024/4/24 |
662 |
666 |
654 |
659 |
-0.45% |
4,100 |
2024/4/23 |
668 |
668 |
659 |
662 |
+0.15% |
900 |
2024/4/22 |
670 |
671 |
661 |
661 |
-1.49% |
2,600 |
2024/4/19 |
677 |
681 |
640 |
671 |
-1.61% |
22,000 |
2024/4/18 |
676 |
685 |
675 |
682 |
+0.89% |
3,300 |
2024/4/17 |
685 |
685 |
675 |
676 |
-1.31% |
6,000 |
2024/4/16 |
690 |
690 |
675 |
685 |
-0.72% |
7,700 |
2024/4/15 |
693 |
694 |
676 |
690 |
-1.57% |
11,500 |
2024/4/12 |
699 |
704 |
687 |
701 |
+0.14% |
23,000 |
2024/4/11 |
683 |
720 |
672 |
700 |
+2.49% |
20,400 |
2024/4/10 |
683 |
690 |
676 |
683 |
+0.89% |
17,400 |
2024/4/9 |
660 |
681 |
660 |
677 |
+2.89% |
17,500 |
2024/4/8 |
655 |
660 |
651 |
658 |
+2.02% |
5,500 |
2024/4/5 |
648 |
648 |
644 |
645 |
-0.46% |
3,100 |
2024/4/4 |
649 |
650 |
644 |
648 |
-0.77% |
5,400 |
2024/4/3 |
648 |
653 |
645 |
653 |
+0.46% |
6,400 |
2024/4/2 |
654 |
658 |
650 |
650 |
+0.46% |
3,100 |
2024/4/1 |
658 |
659 |
647 |
647 |
-1.22% |
2,200 |
2024/3/29 |
653 |
658 |
651 |
655 |
+0.77% |
2,500 |
2024/3/28 |
650 |
651 |
647 |
650 |
-0.46% |
4,000 |
2024/3/27 |
644 |
655 |
644 |
653 |
+1.56% |
6,100 |
2024/3/26 |
642 |
646 |
641 |
643 |
+0.16% |
8,700 |
2024/3/25 |
637 |
648 |
636 |
642 |
+0.78% |
8,500 |
2024/3/22 |
635 |
639 |
631 |
637 |
+0.31% |
3,700 |
2024/3/21 |
630 |
636 |
630 |
635 |
+0.00% |
12,900 |
2024/3/19 |
628 |
639 |
628 |
635 |
+0.32% |
6,300 |
2024/3/18 |
642 |
642 |
632 |
633 |
-0.94% |
4,400 |
2024/3/15 |
635 |
640 |
632 |
639 |
+0.16% |
6,000 |
2024/3/14 |
638 |
640 |
635 |
638 |
-0.16% |
1,400 |
2024/3/13 |
639 |
647 |
637 |
639 |
+0.47% |
4,300 |
2024/3/12 |
642 |
648 |
636 |
636 |
+0.16% |
9,500 |
2024/3/11 |
636 |
641 |
635 |
635 |
-0.78% |
4,600 |
2024/3/8 |
639 |
643 |
633 |
640 |
-0.47% |
4,900 |
2024/3/7 |
650 |
650 |
632 |
643 |
-0.77% |
11,500 |
2024/3/6 |
635 |
648 |
635 |
648 |
+2.05% |
10,800 |
2024/3/5 |
632 |
635 |
627 |
635 |
+0.16% |
5,400 |
2024/3/4 |
637 |
644 |
634 |
634 |
-0.78% |
6,000 |
2024/3/1 |
629 |
642 |
628 |
639 |
+1.59% |
11,500 |
2024/2/29 |
630 |
638 |
627 |
629 |
+0.32% |
17,000 |
2024/2/28 |
637 |
640 |
624 |
627 |
-1.57% |
23,300 |
2024/2/27 |
646 |
646 |
630 |
637 |
-1.39% |
21,100 |
2024/2/26 |
650 |
650 |
638 |
646 |
-1.37% |
10,700 |
2024/2/22 |
653 |
657 |
650 |
655 |
+0.31% |
8,300 |
2024/2/21 |
639 |
653 |
639 |
653 |
+1.71% |
10,500 |
2024/2/20 |
643 |
645 |
632 |
642 |
-0.16% |
4,800 |
2024/2/19 |
643 |
645 |
627 |
643 |
+0.31% |
12,000 |
2024/2/16 |
651 |
651 |
632 |
641 |
-0.31% |
7,100 |
2024/2/15 |
655 |
655 |
632 |
643 |
-2.43% |
14,500 |
2024/2/14 |
651 |
659 |
650 |
659 |
+0.00% |
6,500 |
2024/2/13 |
661 |
670 |
656 |
659 |
+0.46% |
14,100 |
2024/2/9 |
660 |
666 |
648 |
656 |
-0.61% |
10,500 |
2024/2/8 |
671 |
673 |
657 |
660 |
-1.49% |
11,500 |
2024/2/7 |
660 |
676 |
660 |
670 |
+1.06% |
17,200 |
2024/2/6 |
670 |
670 |
661 |
663 |
+0.00% |
2,300 |
2024/2/5 |
667 |
669 |
660 |
663 |
-0.15% |
5,700 |
2024/2/2 |
662 |
664 |
658 |
664 |
+0.45% |
4,900 |
2024/2/1 |
661 |
662 |
661 |
661 |
-0.60% |
800 |
2024/1/31 |
666 |
669 |
663 |
665 |
-0.15% |
2,300 |
2024/1/30 |
666 |
666 |
662 |
666 |
-0.30% |
8,600 |
2024/1/29 |
661 |
669 |
658 |
668 |
+1.06% |
6,500 |
|