日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
616 |
622 |
603 |
609 |
-1.14% |
44,800 |
2024/7/25 |
621 |
625 |
610 |
616 |
+0.33% |
75,400 |
2024/7/24 |
598 |
620 |
593 |
614 |
+4.96% |
134,700 |
2024/7/23 |
587 |
598 |
583 |
585 |
-0.34% |
57,900 |
2024/7/22 |
634 |
635 |
587 |
587 |
+0.51% |
152,000 |
2024/7/19 |
600 |
601 |
584 |
584 |
-2.67% |
49,300 |
2024/7/18 |
569 |
608 |
567 |
600 |
+6.19% |
116,000 |
2024/7/17 |
571 |
578 |
563 |
565 |
+0.00% |
31,400 |
2024/7/16 |
560 |
579 |
558 |
565 |
+1.62% |
42,600 |
2024/7/12 |
548 |
559 |
546 |
556 |
+2.02% |
40,100 |
2024/7/11 |
543 |
545 |
534 |
545 |
+1.30% |
28,400 |
2024/7/10 |
543 |
546 |
536 |
538 |
-0.55% |
31,100 |
2024/7/9 |
550 |
550 |
541 |
541 |
-1.28% |
24,200 |
2024/7/8 |
555 |
559 |
548 |
548 |
-0.36% |
46,700 |
2024/7/5 |
556 |
556 |
544 |
550 |
-0.72% |
23,700 |
2024/7/4 |
554 |
558 |
551 |
554 |
+0.91% |
23,600 |
2024/7/3 |
546 |
552 |
545 |
549 |
+0.92% |
20,200 |
2024/7/2 |
543 |
546 |
540 |
544 |
+0.18% |
14,300 |
2024/7/1 |
534 |
549 |
534 |
543 |
+1.69% |
45,700 |
2024/6/28 |
543 |
543 |
533 |
534 |
-1.29% |
26,000 |
2024/6/27 |
544 |
547 |
541 |
541 |
-1.10% |
20,100 |
2024/6/26 |
550 |
555 |
546 |
547 |
-0.18% |
21,100 |
2024/6/25 |
540 |
548 |
539 |
548 |
+1.48% |
34,800 |
2024/6/24 |
560 |
563 |
535 |
540 |
-2.53% |
82,300 |
2024/6/21 |
538 |
554 |
534 |
554 |
+6.74% |
123,300 |
2024/6/20 |
525 |
525 |
514 |
519 |
-1.14% |
24,700 |
2024/6/19 |
518 |
528 |
514 |
525 |
+1.74% |
24,000 |
2024/6/18 |
509 |
526 |
502 |
516 |
+0.00% |
88,000 |
2024/6/17 |
519 |
526 |
502 |
516 |
+3.41% |
217,400 |
2024/6/14 |
503 |
503 |
495 |
499 |
-0.99% |
48,700 |
2024/6/13 |
504 |
504 |
495 |
504 |
+0.00% |
35,700 |
2024/6/12 |
503 |
507 |
502 |
504 |
+0.20% |
32,000 |
2024/6/11 |
506 |
507 |
503 |
503 |
-0.20% |
19,100 |
2024/6/10 |
506 |
507 |
504 |
504 |
+0.00% |
15,900 |
2024/6/7 |
507 |
507 |
504 |
504 |
-0.40% |
5,500 |
2024/6/6 |
504 |
506 |
501 |
506 |
+0.20% |
12,100 |
2024/6/5 |
505 |
506 |
502 |
505 |
+0.40% |
14,800 |
2024/6/4 |
502 |
506 |
501 |
503 |
-0.20% |
19,400 |
2024/6/3 |
503 |
504 |
502 |
504 |
+0.00% |
8,000 |
2024/5/31 |
497 |
504 |
497 |
504 |
+0.80% |
5,500 |
2024/5/30 |
496 |
500 |
495 |
500 |
+0.40% |
11,400 |
2024/5/29 |
501 |
502 |
497 |
498 |
-0.60% |
19,300 |
2024/5/28 |
505 |
507 |
501 |
501 |
-0.99% |
12,400 |
2024/5/27 |
499 |
509 |
498 |
506 |
+1.81% |
22,700 |
2024/5/24 |
500 |
501 |
497 |
497 |
-1.19% |
12,300 |
2024/5/23 |
504 |
504 |
498 |
503 |
+0.60% |
18,500 |
2024/5/22 |
502 |
505 |
500 |
500 |
-0.79% |
8,400 |
2024/5/21 |
503 |
505 |
499 |
504 |
+0.20% |
34,800 |
2024/5/20 |
503 |
504 |
500 |
503 |
+0.40% |
13,500 |
2024/5/17 |
501 |
502 |
498 |
501 |
+0.00% |
11,400 |
2024/5/16 |
502 |
504 |
492 |
501 |
-0.79% |
32,400 |
2024/5/15 |
505 |
505 |
499 |
505 |
+0.00% |
35,300 |
2024/5/14 |
504 |
507 |
501 |
505 |
-0.59% |
10,900 |
2024/5/13 |
500 |
508 |
500 |
508 |
+1.20% |
25,100 |
2024/5/10 |
507 |
507 |
500 |
502 |
-0.20% |
16,400 |
2024/5/9 |
504 |
506 |
502 |
503 |
-0.20% |
10,300 |
2024/5/8 |
505 |
509 |
502 |
504 |
-0.40% |
16,600 |
2024/5/7 |
510 |
510 |
500 |
506 |
+0.80% |
28,400 |
2024/5/2 |
502 |
504 |
500 |
502 |
-0.20% |
9,800 |
2024/5/1 |
505 |
505 |
496 |
503 |
-0.59% |
22,900 |
2024/4/30 |
498 |
506 |
498 |
506 |
+1.61% |
21,900 |
2024/4/26 |
502 |
508 |
495 |
498 |
-0.99% |
27,700 |
2024/4/25 |
507 |
509 |
501 |
503 |
-1.57% |
17,400 |
2024/4/24 |
512 |
516 |
509 |
511 |
-0.20% |
18,100 |
2024/4/23 |
513 |
513 |
506 |
512 |
+1.39% |
20,900 |
2024/4/22 |
500 |
508 |
493 |
505 |
+2.43% |
46,900 |
2024/4/19 |
500 |
500 |
489 |
493 |
-1.99% |
58,400 |
2024/4/18 |
500 |
503 |
495 |
503 |
+0.60% |
24,600 |
2024/4/17 |
506 |
510 |
495 |
500 |
-0.60% |
26,000 |
2024/4/16 |
514 |
514 |
501 |
503 |
-2.14% |
23,200 |
2024/4/15 |
516 |
517 |
510 |
514 |
-0.39% |
29,900 |
2024/4/12 |
514 |
519 |
509 |
516 |
+0.58% |
30,500 |
2024/4/11 |
526 |
526 |
511 |
513 |
-3.02% |
29,500 |
2024/4/10 |
522 |
533 |
519 |
529 |
+2.12% |
33,700 |
2024/4/9 |
522 |
522 |
513 |
518 |
-0.58% |
18,600 |
2024/4/8 |
516 |
522 |
514 |
521 |
+0.97% |
16,200 |
2024/4/5 |
505 |
517 |
505 |
516 |
+0.58% |
37,400 |
2024/4/4 |
530 |
530 |
507 |
513 |
-2.66% |
44,800 |
2024/4/3 |
522 |
532 |
520 |
527 |
+0.76% |
10,500 |
2024/4/2 |
540 |
540 |
521 |
523 |
-2.24% |
37,900 |
2024/4/1 |
540 |
540 |
531 |
535 |
+0.19% |
21,300 |
2024/3/29 |
526 |
534 |
526 |
534 |
+1.71% |
19,900 |
2024/3/28 |
548 |
548 |
525 |
525 |
-4.02% |
27,800 |
2024/3/27 |
565 |
565 |
545 |
547 |
-2.32% |
23,200 |
2024/3/26 |
550 |
564 |
547 |
560 |
+1.82% |
54,700 |
2024/3/25 |
548 |
553 |
536 |
550 |
-0.54% |
113,900 |
2024/3/22 |
530 |
553 |
530 |
553 |
+4.34% |
134,300 |
2024/3/21 |
532 |
538 |
528 |
530 |
-0.38% |
54,400 |
2024/3/19 |
513 |
532 |
508 |
532 |
+3.91% |
68,400 |
2024/3/18 |
515 |
517 |
504 |
512 |
+1.39% |
40,100 |
2024/3/15 |
525 |
560 |
494 |
505 |
-2.32% |
318,600 |
2024/3/14 |
513 |
520 |
506 |
517 |
+0.98% |
51,000 |
2024/3/13 |
517 |
522 |
510 |
512 |
-0.78% |
24,200 |
2024/3/12 |
499 |
520 |
499 |
516 |
+5.09% |
52,300 |
2024/3/11 |
490 |
495 |
483 |
491 |
-0.61% |
25,800 |
2024/3/8 |
492 |
500 |
488 |
494 |
-0.80% |
52,900 |
2024/3/7 |
500 |
502 |
490 |
498 |
+0.81% |
49,600 |
2024/3/6 |
483 |
495 |
482 |
494 |
+2.07% |
35,400 |
2024/3/5 |
488 |
490 |
484 |
484 |
-1.43% |
53,800 |
2024/3/4 |
500 |
505 |
487 |
491 |
-1.41% |
101,200 |
2024/3/1 |
509 |
509 |
494 |
498 |
-0.99% |
85,400 |
2024/2/29 |
500 |
505 |
498 |
503 |
+0.60% |
21,400 |
2024/2/28 |
503 |
515 |
495 |
500 |
-0.60% |
116,700 |
2024/2/27 |
504 |
507 |
498 |
503 |
+0.20% |
55,700 |
2024/2/26 |
506 |
509 |
499 |
502 |
+0.80% |
28,200 |
2024/2/22 |
511 |
511 |
491 |
498 |
-0.60% |
74,300 |
2024/2/21 |
512 |
512 |
500 |
501 |
-2.91% |
38,700 |
2024/2/20 |
524 |
530 |
510 |
516 |
+0.00% |
42,100 |
2024/2/19 |
513 |
525 |
507 |
516 |
+1.78% |
54,700 |
2024/2/16 |
491 |
513 |
486 |
507 |
+2.84% |
110,500 |
2024/2/15 |
500 |
503 |
490 |
493 |
-1.99% |
40,400 |
2024/2/14 |
500 |
506 |
500 |
503 |
+0.80% |
16,900 |
2024/2/13 |
494 |
508 |
493 |
499 |
+1.42% |
45,700 |
2024/2/9 |
500 |
500 |
492 |
492 |
-1.99% |
37,300 |
2024/2/8 |
503 |
504 |
501 |
502 |
-0.20% |
6,500 |
2024/2/7 |
506 |
508 |
500 |
503 |
-0.20% |
10,700 |
2024/2/6 |
506 |
515 |
501 |
504 |
-0.40% |
27,000 |
2024/2/5 |
516 |
516 |
499 |
506 |
-2.13% |
58,400 |
2024/2/2 |
517 |
523 |
516 |
517 |
+0.00% |
15,700 |
2024/2/1 |
528 |
528 |
517 |
517 |
-1.52% |
14,300 |
2024/1/31 |
526 |
526 |
520 |
525 |
+0.57% |
7,600 |
2024/1/30 |
532 |
536 |
522 |
522 |
-0.95% |
65,500 |
2024/1/29 |
520 |
530 |
520 |
527 |
+1.74% |
21,100 |
|