日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
599 |
613 |
599 |
611 |
+2.17% |
31,000 |
2024/7/25 |
605 |
606 |
592 |
598 |
-1.97% |
96,600 |
2024/7/24 |
622 |
631 |
605 |
610 |
-1.93% |
75,500 |
2024/7/23 |
622 |
627 |
613 |
622 |
-0.32% |
46,800 |
2024/7/22 |
623 |
633 |
623 |
624 |
+0.16% |
53,400 |
2024/7/19 |
649 |
649 |
613 |
623 |
-4.45% |
118,800 |
2024/7/18 |
654 |
655 |
644 |
652 |
-0.91% |
51,400 |
2024/7/17 |
670 |
670 |
655 |
658 |
-1.79% |
70,800 |
2024/7/16 |
669 |
673 |
666 |
670 |
+0.60% |
56,800 |
2024/7/12 |
656 |
666 |
655 |
666 |
+0.30% |
46,400 |
2024/7/11 |
672 |
673 |
654 |
664 |
-1.63% |
73,500 |
2024/7/10 |
675 |
679 |
669 |
675 |
+0.90% |
39,800 |
2024/7/9 |
690 |
690 |
666 |
669 |
-2.34% |
111,700 |
2024/7/8 |
660 |
696 |
660 |
685 |
+3.79% |
215,900 |
2024/7/5 |
663 |
669 |
646 |
660 |
-0.60% |
174,800 |
2024/7/4 |
671 |
676 |
656 |
664 |
-2.50% |
179,800 |
2024/7/3 |
658 |
689 |
652 |
681 |
+4.45% |
244,200 |
2024/7/2 |
643 |
669 |
643 |
652 |
+1.56% |
159,800 |
2024/7/1 |
635 |
655 |
635 |
642 |
+1.58% |
207,500 |
2024/6/28 |
631 |
635 |
620 |
632 |
+0.48% |
139,400 |
2024/6/27 |
606 |
629 |
602 |
629 |
+0.80% |
321,200 |
2024/6/26 |
626 |
626 |
607 |
624 |
-2.50% |
461,700 |
2024/6/25 |
607 |
640 |
583 |
640 |
+5.09% |
1,159,700 |
2024/6/24 |
620 |
693 |
604 |
609 |
+52.63% |
3,734,800 |
2024/6/21 |
399 |
399 |
399 |
399 |
+25.08% |
64,800 |
2024/6/20 |
319 |
319 |
319 |
319 |
+33.47% |
71,600 |
2024/6/19 |
229 |
245 |
229 |
239 |
+4.37% |
81,300 |
2024/6/18 |
233 |
233 |
228 |
229 |
-0.87% |
16,000 |
2024/6/17 |
230 |
234 |
229 |
231 |
+0.00% |
9,700 |
2024/6/14 |
227 |
231 |
227 |
231 |
+1.32% |
6,700 |
2024/6/13 |
230 |
231 |
227 |
228 |
-0.87% |
14,200 |
2024/6/12 |
229 |
231 |
229 |
230 |
+0.44% |
11,400 |
2024/6/11 |
232 |
232 |
227 |
229 |
-0.43% |
11,400 |
2024/6/10 |
225 |
231 |
224 |
230 |
+2.68% |
27,200 |
2024/6/7 |
225 |
226 |
224 |
224 |
-0.44% |
10,100 |
2024/6/6 |
230 |
232 |
224 |
225 |
-1.32% |
39,400 |
2024/6/5 |
223 |
235 |
222 |
228 |
+2.70% |
94,700 |
2024/6/4 |
220 |
222 |
220 |
222 |
+0.91% |
2,400 |
2024/6/3 |
222 |
222 |
220 |
220 |
-0.45% |
4,800 |
2024/5/31 |
220 |
222 |
220 |
221 |
+0.45% |
2,700 |
2024/5/30 |
219 |
221 |
218 |
220 |
+0.00% |
5,400 |
2024/5/29 |
222 |
222 |
219 |
220 |
+0.00% |
2,300 |
2024/5/28 |
221 |
222 |
219 |
220 |
+0.46% |
6,000 |
2024/5/27 |
222 |
222 |
219 |
219 |
-0.45% |
7,400 |
2024/5/24 |
219 |
220 |
217 |
220 |
+0.46% |
5,500 |
2024/5/23 |
221 |
221 |
218 |
219 |
-1.79% |
15,900 |
2024/5/22 |
223 |
223 |
221 |
223 |
+0.00% |
3,600 |
2024/5/21 |
221 |
223 |
220 |
223 |
+0.45% |
7,800 |
2024/5/20 |
222 |
222 |
220 |
222 |
+0.00% |
3,300 |
2024/5/17 |
221 |
222 |
220 |
222 |
+1.37% |
4,700 |
2024/5/16 |
222 |
222 |
218 |
219 |
-1.35% |
11,000 |
2024/5/15 |
221 |
222 |
220 |
222 |
-0.45% |
3,400 |
2024/5/14 |
220 |
223 |
220 |
223 |
+0.90% |
7,000 |
2024/5/13 |
223 |
223 |
220 |
221 |
-0.45% |
7,000 |
2024/5/10 |
220 |
223 |
220 |
222 |
-0.45% |
6,900 |
2024/5/9 |
219 |
223 |
219 |
223 |
+0.45% |
1,300 |
2024/5/8 |
223 |
223 |
219 |
222 |
-0.45% |
13,700 |
2024/5/7 |
222 |
223 |
219 |
223 |
+1.36% |
7,700 |
2024/5/2 |
219 |
220 |
218 |
220 |
+0.92% |
3,000 |
2024/5/1 |
218 |
219 |
216 |
218 |
+0.46% |
7,700 |
2024/4/30 |
220 |
220 |
216 |
217 |
-0.91% |
8,600 |
2024/4/26 |
222 |
224 |
219 |
219 |
-0.90% |
6,100 |
2024/4/25 |
222 |
224 |
220 |
221 |
-1.34% |
9,200 |
2024/4/24 |
218 |
227 |
218 |
224 |
+1.82% |
28,000 |
2024/4/23 |
222 |
222 |
216 |
220 |
+0.92% |
21,300 |
2024/4/22 |
219 |
223 |
217 |
218 |
-1.36% |
11,200 |
2024/4/19 |
225 |
226 |
218 |
221 |
-3.07% |
28,600 |
2024/4/18 |
222 |
229 |
222 |
228 |
+2.70% |
18,900 |
2024/4/17 |
222 |
224 |
221 |
222 |
+0.00% |
10,500 |
2024/4/16 |
224 |
225 |
221 |
222 |
-2.20% |
13,600 |
2024/4/15 |
224 |
229 |
221 |
227 |
-1.30% |
49,700 |
2024/4/12 |
233 |
233 |
227 |
230 |
-1.29% |
23,400 |
2024/4/11 |
229 |
233 |
227 |
233 |
+0.87% |
16,700 |
2024/4/10 |
233 |
235 |
229 |
231 |
-0.43% |
14,700 |
2024/4/9 |
235 |
235 |
231 |
232 |
-0.85% |
10,000 |
2024/4/8 |
229 |
234 |
228 |
234 |
+2.18% |
10,100 |
2024/4/5 |
229 |
229 |
225 |
229 |
-0.43% |
39,500 |
2024/4/4 |
234 |
234 |
228 |
230 |
-1.71% |
17,800 |
2024/4/3 |
229 |
234 |
226 |
234 |
+1.30% |
39,000 |
2024/4/2 |
232 |
235 |
228 |
231 |
-0.43% |
33,300 |
2024/4/1 |
239 |
239 |
232 |
232 |
-2.11% |
19,000 |
2024/3/29 |
232 |
237 |
232 |
237 |
+2.16% |
31,300 |
2024/3/28 |
237 |
237 |
232 |
232 |
-2.52% |
48,800 |
2024/3/27 |
244 |
246 |
233 |
238 |
-3.64% |
126,500 |
2024/3/26 |
244 |
248 |
242 |
247 |
+0.41% |
75,200 |
2024/3/25 |
262 |
280 |
246 |
246 |
-4.65% |
337,600 |
2024/3/22 |
267 |
272 |
255 |
258 |
-3.73% |
167,500 |
2024/3/21 |
286 |
292 |
266 |
268 |
-8.53% |
447,500 |
2024/3/19 |
285 |
310 |
270 |
293 |
+1.74% |
1,310,300 |
2024/3/18 |
260 |
334 |
260 |
288 |
+13.39% |
6,121,600 |
2024/3/15 |
241 |
284 |
227 |
254 |
+12.39% |
4,196,900 |
2024/3/14 |
249 |
268 |
224 |
226 |
-13.41% |
1,237,400 |
2024/3/13 |
220 |
298 |
219 |
261 |
+19.72% |
3,706,400 |
2024/3/12 |
217 |
218 |
216 |
218 |
+1.40% |
1,500 |
2024/3/11 |
221 |
221 |
215 |
215 |
-3.15% |
21,300 |
2024/3/8 |
221 |
224 |
221 |
222 |
+0.91% |
1,700 |
2024/3/7 |
226 |
226 |
220 |
220 |
-2.65% |
7,400 |
2024/3/6 |
222 |
226 |
222 |
226 |
+1.80% |
6,000 |
2024/3/5 |
227 |
227 |
222 |
222 |
-0.89% |
7,700 |
2024/3/4 |
224 |
224 |
223 |
224 |
+0.45% |
11,900 |
2024/3/1 |
218 |
223 |
218 |
223 |
+3.24% |
15,200 |
2024/2/29 |
218 |
218 |
216 |
216 |
-0.92% |
5,300 |
2024/2/28 |
216 |
218 |
215 |
218 |
+0.93% |
11,900 |
2024/2/27 |
214 |
216 |
214 |
216 |
+0.00% |
5,900 |
2024/2/26 |
216 |
216 |
214 |
216 |
+0.93% |
2,700 |
2024/2/22 |
215 |
216 |
214 |
214 |
+0.00% |
2,300 |
2024/2/21 |
217 |
217 |
214 |
214 |
-1.38% |
4,900 |
2024/2/20 |
215 |
218 |
215 |
217 |
+0.93% |
3,400 |
2024/2/19 |
215 |
216 |
214 |
215 |
+1.42% |
3,900 |
2024/2/16 |
214 |
214 |
210 |
212 |
-1.40% |
16,200 |
2024/2/15 |
215 |
217 |
215 |
215 |
-0.92% |
4,800 |
2024/2/14 |
219 |
219 |
215 |
217 |
+0.00% |
9,200 |
2024/2/13 |
220 |
220 |
217 |
217 |
-0.46% |
10,700 |
2024/2/9 |
218 |
219 |
217 |
218 |
+0.00% |
9,300 |
2024/2/8 |
217 |
218 |
216 |
218 |
+0.00% |
12,900 |
2024/2/7 |
217 |
219 |
217 |
218 |
+0.00% |
3,000 |
2024/2/6 |
220 |
221 |
218 |
218 |
-0.46% |
8,600 |
2024/2/5 |
220 |
220 |
217 |
219 |
-0.45% |
17,300 |
2024/2/2 |
217 |
220 |
217 |
220 |
+1.38% |
13,700 |
2024/2/1 |
219 |
220 |
217 |
217 |
-0.91% |
10,400 |
2024/1/31 |
219 |
220 |
216 |
219 |
+0.00% |
12,600 |
2024/1/30 |
220 |
220 |
219 |
219 |
-0.45% |
12,600 |
2024/1/29 |
221 |
222 |
220 |
220 |
-0.45% |
9,000 |
|