日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
602 |
615 |
602 |
610 |
+0.00% |
8,900 |
2024/7/25 |
608 |
620 |
608 |
610 |
-0.16% |
9,200 |
2024/7/24 |
622 |
622 |
610 |
611 |
-1.77% |
9,100 |
2024/7/23 |
620 |
622 |
620 |
622 |
+0.81% |
1,300 |
2024/7/22 |
620 |
620 |
613 |
617 |
-0.48% |
5,500 |
2024/7/19 |
623 |
623 |
613 |
620 |
-1.90% |
7,000 |
2024/7/18 |
633 |
638 |
613 |
632 |
-0.94% |
13,700 |
2024/7/17 |
633 |
639 |
632 |
638 |
+0.95% |
9,600 |
2024/7/16 |
640 |
643 |
631 |
632 |
-0.47% |
46,600 |
2024/7/12 |
616 |
635 |
616 |
635 |
+2.92% |
16,500 |
2024/7/11 |
612 |
619 |
612 |
617 |
+0.16% |
3,100 |
2024/7/10 |
613 |
616 |
613 |
616 |
-0.16% |
1,900 |
2024/7/9 |
614 |
618 |
613 |
617 |
-0.16% |
3,200 |
2024/7/8 |
615 |
621 |
611 |
618 |
+0.49% |
51,900 |
2024/7/5 |
628 |
628 |
614 |
615 |
-1.28% |
4,100 |
2024/7/4 |
633 |
638 |
623 |
623 |
-2.50% |
7,200 |
2024/7/3 |
623 |
640 |
621 |
639 |
+2.57% |
19,900 |
2024/7/2 |
608 |
623 |
602 |
623 |
+3.49% |
13,800 |
2024/7/1 |
598 |
602 |
594 |
602 |
+0.67% |
2,000 |
2024/6/28 |
606 |
608 |
598 |
598 |
+0.00% |
5,000 |
2024/6/27 |
585 |
598 |
583 |
598 |
+2.40% |
3,000 |
2024/6/26 |
588 |
593 |
584 |
584 |
-1.35% |
6,000 |
2024/6/25 |
589 |
593 |
580 |
592 |
+0.51% |
4,600 |
2024/6/24 |
607 |
610 |
581 |
589 |
-2.32% |
13,700 |
2024/6/21 |
585 |
611 |
583 |
603 |
+2.90% |
10,200 |
2024/6/20 |
583 |
590 |
578 |
586 |
+0.69% |
8,100 |
2024/6/19 |
578 |
585 |
575 |
582 |
+0.69% |
6,300 |
2024/6/18 |
582 |
583 |
575 |
578 |
-0.69% |
3,100 |
2024/6/17 |
578 |
582 |
574 |
582 |
+0.69% |
3,300 |
2024/6/14 |
575 |
582 |
571 |
578 |
+0.35% |
3,200 |
2024/6/13 |
581 |
585 |
571 |
576 |
-1.03% |
4,800 |
2024/6/12 |
586 |
586 |
581 |
582 |
-0.17% |
1,500 |
2024/6/11 |
590 |
593 |
583 |
583 |
-0.68% |
4,100 |
2024/6/10 |
586 |
587 |
583 |
587 |
+0.17% |
8,100 |
2024/6/7 |
586 |
594 |
583 |
586 |
+0.00% |
1,900 |
2024/6/6 |
592 |
600 |
582 |
586 |
-0.34% |
8,300 |
2024/6/5 |
584 |
611 |
583 |
588 |
+0.51% |
11,900 |
2024/6/4 |
579 |
589 |
579 |
585 |
-0.17% |
2,000 |
2024/6/3 |
600 |
600 |
577 |
586 |
-0.68% |
8,500 |
2024/5/31 |
588 |
600 |
566 |
590 |
+2.97% |
24,400 |
2024/5/30 |
573 |
581 |
566 |
573 |
+0.00% |
5,700 |
2024/5/29 |
582 |
588 |
572 |
573 |
-2.22% |
11,100 |
2024/5/28 |
587 |
587 |
581 |
586 |
+0.34% |
5,500 |
2024/5/27 |
576 |
625 |
576 |
584 |
+4.47% |
59,500 |
2024/5/24 |
591 |
599 |
559 |
559 |
-4.61% |
15,100 |
2024/5/23 |
553 |
586 |
553 |
586 |
+5.78% |
6,700 |
2024/5/22 |
542 |
571 |
542 |
554 |
+2.78% |
10,200 |
2024/5/21 |
539 |
550 |
520 |
539 |
+0.56% |
14,200 |
2024/5/20 |
542 |
553 |
531 |
536 |
+2.10% |
20,200 |
2024/5/17 |
520 |
533 |
503 |
525 |
-2.23% |
47,400 |
2024/5/16 |
548 |
558 |
523 |
537 |
-3.07% |
55,700 |
2024/5/15 |
553 |
557 |
544 |
554 |
-0.18% |
8,800 |
2024/5/14 |
572 |
582 |
535 |
555 |
-1.94% |
28,000 |
2024/5/13 |
564 |
579 |
561 |
566 |
-2.25% |
21,400 |
2024/5/10 |
608 |
608 |
579 |
579 |
-3.66% |
8,300 |
2024/5/9 |
602 |
608 |
599 |
601 |
-0.50% |
4,300 |
2024/5/8 |
610 |
613 |
602 |
604 |
-1.63% |
4,900 |
2024/5/7 |
612 |
622 |
602 |
614 |
+0.33% |
6,600 |
2024/5/2 |
627 |
629 |
606 |
612 |
-2.39% |
14,600 |
2024/5/1 |
642 |
685 |
617 |
627 |
-2.34% |
79,100 |
2024/4/30 |
617 |
642 |
617 |
642 |
+4.73% |
19,600 |
2024/4/26 |
611 |
623 |
602 |
613 |
+1.16% |
11,300 |
2024/4/25 |
601 |
616 |
600 |
606 |
+1.00% |
9,200 |
2024/4/24 |
585 |
605 |
585 |
600 |
+3.27% |
11,100 |
2024/4/23 |
582 |
582 |
559 |
581 |
+0.87% |
20,400 |
2024/4/22 |
586 |
586 |
567 |
576 |
-0.86% |
7,700 |
2024/4/19 |
618 |
618 |
568 |
581 |
-6.29% |
27,800 |
2024/4/18 |
595 |
621 |
595 |
620 |
+4.03% |
4,600 |
2024/4/17 |
635 |
635 |
593 |
596 |
-3.09% |
19,600 |
2024/4/16 |
614 |
688 |
610 |
615 |
-0.32% |
177,800 |
2024/4/15 |
600 |
622 |
600 |
617 |
-0.48% |
21,300 |
2024/4/12 |
618 |
630 |
610 |
620 |
+0.32% |
31,000 |
2024/4/11 |
582 |
623 |
582 |
618 |
+4.75% |
32,700 |
2024/4/10 |
590 |
595 |
576 |
590 |
+0.00% |
14,500 |
2024/4/9 |
579 |
633 |
579 |
590 |
+1.55% |
48,000 |
2024/4/8 |
569 |
588 |
560 |
581 |
+3.38% |
15,100 |
2024/4/5 |
551 |
567 |
549 |
562 |
+1.26% |
10,900 |
2024/4/4 |
567 |
570 |
555 |
555 |
-2.12% |
7,300 |
2024/4/3 |
562 |
572 |
561 |
567 |
+0.53% |
3,300 |
2024/4/2 |
569 |
586 |
563 |
564 |
-0.53% |
13,800 |
2024/4/1 |
586 |
590 |
567 |
567 |
-2.58% |
4,500 |
2024/3/29 |
575 |
587 |
561 |
582 |
+3.01% |
20,800 |
2024/3/28 |
578 |
579 |
559 |
565 |
-2.08% |
27,800 |
2024/3/27 |
578 |
586 |
573 |
577 |
+1.41% |
14,100 |
2024/3/26 |
575 |
575 |
562 |
569 |
-2.07% |
23,100 |
2024/3/25 |
568 |
609 |
568 |
581 |
+2.29% |
45,400 |
2024/3/22 |
577 |
577 |
560 |
568 |
+0.18% |
16,700 |
2024/3/21 |
560 |
580 |
546 |
567 |
+0.53% |
61,000 |
2024/3/19 |
532 |
564 |
526 |
564 |
+6.42% |
23,500 |
2024/3/18 |
537 |
537 |
525 |
530 |
+1.34% |
5,700 |
2024/3/15 |
531 |
534 |
518 |
523 |
-2.06% |
17,000 |
2024/3/14 |
527 |
552 |
519 |
534 |
+2.10% |
55,600 |
2024/3/13 |
510 |
526 |
509 |
523 |
+2.55% |
17,000 |
2024/3/12 |
511 |
515 |
502 |
510 |
-0.39% |
5,300 |
2024/3/11 |
515 |
524 |
501 |
512 |
-0.58% |
23,600 |
2024/3/8 |
513 |
518 |
506 |
515 |
+1.18% |
6,100 |
2024/3/7 |
525 |
525 |
509 |
509 |
-3.05% |
9,200 |
2024/3/6 |
516 |
526 |
510 |
525 |
+1.35% |
18,600 |
2024/3/5 |
500 |
527 |
496 |
518 |
+3.39% |
28,100 |
2024/3/4 |
493 |
504 |
493 |
501 |
+1.83% |
41,100 |
2024/3/1 |
498 |
503 |
492 |
492 |
-2.38% |
45,100 |
2024/2/29 |
495 |
504 |
489 |
504 |
+1.82% |
24,400 |
2024/2/28 |
490 |
504 |
486 |
495 |
+2.70% |
77,000 |
2024/2/27 |
485 |
490 |
480 |
482 |
+0.00% |
28,500 |
2024/2/26 |
486 |
494 |
480 |
482 |
-0.82% |
60,100 |
2024/2/22 |
487 |
487 |
475 |
486 |
+0.83% |
34,900 |
2024/2/21 |
490 |
490 |
477 |
482 |
-1.63% |
28,400 |
2024/2/20 |
502 |
504 |
485 |
490 |
-1.01% |
28,400 |
2024/2/19 |
482 |
503 |
481 |
495 |
-0.40% |
61,900 |
2024/2/16 |
481 |
499 |
470 |
497 |
+8.28% |
133,000 |
2024/2/15 |
475 |
499 |
450 |
459 |
-4.38% |
152,900 |
2024/2/14 |
578 |
608 |
480 |
480 |
-17.24% |
261,000 |
2024/2/13 |
586 |
588 |
569 |
580 |
-1.19% |
32,400 |
2024/2/9 |
601 |
601 |
587 |
587 |
-2.49% |
18,800 |
2024/2/8 |
613 |
613 |
601 |
602 |
-1.79% |
13,200 |
2024/2/7 |
631 |
631 |
607 |
613 |
-4.07% |
16,300 |
2024/2/6 |
651 |
653 |
632 |
639 |
-0.93% |
15,500 |
2024/2/5 |
640 |
646 |
632 |
645 |
+2.38% |
15,500 |
2024/2/2 |
634 |
634 |
620 |
630 |
+1.45% |
16,400 |
2024/2/1 |
624 |
624 |
618 |
621 |
-0.48% |
4,700 |
2024/1/31 |
618 |
624 |
605 |
624 |
+1.13% |
15,400 |
2024/1/30 |
626 |
626 |
608 |
617 |
-1.12% |
32,600 |
2024/1/29 |
587 |
645 |
587 |
624 |
+6.85% |
79,600 |
|