日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
553 |
561 |
547 |
553 |
+1.84% |
34,800 |
2024/7/25 |
555 |
556 |
542 |
543 |
-2.34% |
48,400 |
2024/7/24 |
559 |
565 |
556 |
556 |
-0.54% |
30,300 |
2024/7/23 |
572 |
578 |
558 |
559 |
-1.24% |
31,500 |
2024/7/22 |
589 |
589 |
566 |
566 |
-2.25% |
32,800 |
2024/7/19 |
579 |
582 |
572 |
579 |
+0.52% |
26,700 |
2024/7/18 |
586 |
593 |
576 |
576 |
-1.71% |
49,900 |
2024/7/17 |
596 |
596 |
585 |
586 |
+0.00% |
47,600 |
2024/7/16 |
585 |
594 |
584 |
586 |
+0.00% |
48,400 |
2024/7/12 |
579 |
589 |
579 |
586 |
+1.38% |
27,200 |
2024/7/11 |
579 |
579 |
568 |
578 |
+1.58% |
23,800 |
2024/7/10 |
572 |
576 |
565 |
569 |
-0.52% |
36,700 |
2024/7/9 |
589 |
590 |
572 |
572 |
-1.21% |
46,400 |
2024/7/8 |
568 |
583 |
568 |
579 |
+1.58% |
37,500 |
2024/7/5 |
588 |
589 |
570 |
570 |
-2.73% |
53,500 |
2024/7/4 |
599 |
600 |
582 |
586 |
-1.35% |
24,100 |
2024/7/3 |
595 |
600 |
588 |
594 |
-0.17% |
57,300 |
2024/7/2 |
590 |
595 |
584 |
595 |
+2.94% |
66,100 |
2024/7/1 |
600 |
600 |
575 |
578 |
-2.36% |
59,900 |
2024/6/28 |
599 |
599 |
586 |
592 |
-0.50% |
28,000 |
2024/6/27 |
599 |
599 |
589 |
595 |
+0.51% |
30,400 |
2024/6/26 |
589 |
594 |
586 |
592 |
+1.72% |
28,000 |
2024/6/25 |
596 |
600 |
569 |
582 |
-0.68% |
75,100 |
2024/6/24 |
556 |
602 |
556 |
586 |
+4.64% |
99,600 |
2024/6/21 |
588 |
591 |
555 |
560 |
-4.11% |
128,700 |
2024/6/20 |
589 |
590 |
576 |
584 |
-2.34% |
32,400 |
2024/6/19 |
588 |
598 |
582 |
598 |
+2.75% |
18,800 |
2024/6/18 |
587 |
587 |
579 |
582 |
+0.52% |
30,800 |
2024/6/17 |
589 |
589 |
567 |
579 |
-1.53% |
25,100 |
2024/6/14 |
561 |
591 |
561 |
588 |
+3.34% |
55,100 |
2024/6/13 |
588 |
588 |
561 |
569 |
-3.56% |
77,500 |
2024/6/12 |
600 |
600 |
590 |
590 |
-1.01% |
16,500 |
2024/6/11 |
607 |
607 |
595 |
596 |
-0.67% |
28,400 |
2024/6/10 |
620 |
620 |
596 |
600 |
-2.91% |
29,900 |
2024/6/7 |
607 |
619 |
607 |
618 |
+0.16% |
26,200 |
2024/6/6 |
619 |
625 |
615 |
617 |
-0.32% |
23,300 |
2024/6/5 |
639 |
639 |
599 |
619 |
-3.28% |
127,700 |
2024/6/4 |
641 |
643 |
639 |
640 |
-0.16% |
14,400 |
2024/6/3 |
643 |
645 |
639 |
641 |
-0.16% |
25,100 |
2024/5/31 |
636 |
644 |
630 |
642 |
+0.47% |
61,600 |
2024/5/30 |
626 |
640 |
614 |
639 |
+5.27% |
66,900 |
2024/5/29 |
634 |
642 |
607 |
607 |
-3.34% |
33,300 |
2024/5/28 |
643 |
643 |
628 |
628 |
-1.41% |
27,600 |
2024/5/27 |
625 |
640 |
624 |
637 |
+1.92% |
17,700 |
2024/5/24 |
631 |
639 |
623 |
625 |
-0.95% |
29,900 |
2024/5/23 |
629 |
640 |
626 |
631 |
+0.80% |
27,800 |
2024/5/22 |
631 |
640 |
626 |
626 |
-1.11% |
28,400 |
2024/5/21 |
633 |
642 |
625 |
633 |
-0.47% |
39,200 |
2024/5/20 |
640 |
643 |
632 |
636 |
-0.31% |
35,600 |
2024/5/17 |
626 |
645 |
622 |
638 |
+1.92% |
29,000 |
2024/5/16 |
649 |
649 |
623 |
626 |
-1.42% |
31,000 |
2024/5/15 |
634 |
643 |
634 |
635 |
+0.16% |
25,500 |
2024/5/14 |
646 |
646 |
633 |
634 |
-1.71% |
26,400 |
2024/5/13 |
630 |
660 |
630 |
645 |
+0.78% |
44,500 |
2024/5/10 |
648 |
648 |
635 |
640 |
-0.93% |
24,200 |
2024/5/9 |
640 |
650 |
632 |
646 |
+2.54% |
34,500 |
2024/5/8 |
636 |
641 |
630 |
630 |
-0.79% |
26,600 |
2024/5/7 |
631 |
638 |
631 |
635 |
+0.63% |
19,400 |
2024/5/2 |
633 |
633 |
626 |
631 |
+0.32% |
8,700 |
2024/5/1 |
634 |
634 |
627 |
629 |
-0.79% |
23,200 |
2024/4/30 |
636 |
636 |
627 |
634 |
+1.12% |
25,400 |
2024/4/26 |
627 |
630 |
620 |
627 |
+0.00% |
28,300 |
2024/4/25 |
635 |
635 |
627 |
627 |
-0.48% |
12,400 |
2024/4/24 |
637 |
637 |
627 |
630 |
-1.56% |
23,400 |
2024/4/23 |
640 |
642 |
633 |
640 |
+0.47% |
8,700 |
2024/4/22 |
638 |
643 |
632 |
637 |
+1.43% |
24,500 |
2024/4/19 |
626 |
635 |
624 |
628 |
+0.48% |
74,900 |
2024/4/18 |
614 |
635 |
614 |
625 |
+1.96% |
16,800 |
2024/4/17 |
612 |
621 |
612 |
613 |
-0.16% |
27,000 |
2024/4/16 |
617 |
617 |
606 |
614 |
-1.92% |
34,900 |
2024/4/15 |
620 |
626 |
616 |
626 |
-0.32% |
17,300 |
2024/4/12 |
636 |
638 |
628 |
628 |
-1.10% |
25,600 |
2024/4/11 |
638 |
638 |
628 |
635 |
-1.24% |
21,800 |
2024/4/10 |
638 |
649 |
635 |
643 |
+0.31% |
13,600 |
2024/4/9 |
647 |
647 |
632 |
641 |
-0.93% |
29,800 |
2024/4/8 |
644 |
654 |
642 |
647 |
+1.25% |
55,300 |
2024/4/5 |
642 |
649 |
635 |
639 |
-1.39% |
31,300 |
2024/4/4 |
645 |
656 |
641 |
648 |
+0.47% |
52,500 |
2024/4/3 |
630 |
654 |
627 |
645 |
+2.38% |
57,800 |
2024/4/2 |
648 |
652 |
629 |
630 |
-2.78% |
48,700 |
2024/4/1 |
665 |
665 |
648 |
648 |
-2.56% |
29,600 |
2024/3/29 |
651 |
667 |
651 |
665 |
+2.62% |
27,600 |
2024/3/28 |
660 |
671 |
645 |
648 |
-2.11% |
47,800 |
2024/3/27 |
670 |
677 |
658 |
662 |
-2.50% |
49,600 |
2024/3/26 |
664 |
680 |
659 |
679 |
+2.72% |
58,400 |
2024/3/25 |
666 |
667 |
659 |
661 |
-0.60% |
31,300 |
2024/3/22 |
664 |
665 |
655 |
665 |
+1.06% |
28,100 |
2024/3/21 |
670 |
670 |
656 |
658 |
-0.90% |
53,300 |
2024/3/19 |
664 |
665 |
655 |
664 |
+0.15% |
41,000 |
2024/3/18 |
660 |
663 |
656 |
663 |
+2.16% |
49,700 |
2024/3/15 |
661 |
661 |
647 |
649 |
-2.11% |
65,000 |
2024/3/14 |
665 |
665 |
656 |
663 |
+0.30% |
49,300 |
2024/3/13 |
669 |
669 |
658 |
661 |
-0.75% |
58,900 |
2024/3/12 |
630 |
666 |
630 |
666 |
+4.55% |
87,900 |
2024/3/11 |
638 |
640 |
626 |
637 |
-0.78% |
84,400 |
2024/3/8 |
622 |
644 |
620 |
642 |
+1.58% |
121,500 |
2024/3/7 |
643 |
643 |
628 |
632 |
-0.47% |
45,800 |
2024/3/6 |
630 |
641 |
625 |
635 |
+0.79% |
77,300 |
2024/3/5 |
616 |
634 |
616 |
630 |
+2.44% |
52,000 |
2024/3/4 |
622 |
627 |
614 |
615 |
-1.28% |
63,700 |
2024/3/1 |
633 |
633 |
621 |
623 |
-1.58% |
65,400 |
2024/2/29 |
640 |
645 |
629 |
633 |
-0.31% |
50,500 |
2024/2/28 |
632 |
649 |
632 |
635 |
+0.32% |
51,000 |
2024/2/27 |
621 |
633 |
613 |
633 |
+2.10% |
70,400 |
2024/2/26 |
629 |
632 |
620 |
620 |
-1.43% |
43,600 |
2024/2/22 |
623 |
629 |
620 |
629 |
+0.96% |
32,500 |
2024/2/21 |
619 |
628 |
617 |
623 |
-0.32% |
31,100 |
2024/2/20 |
617 |
627 |
612 |
625 |
+2.29% |
80,700 |
2024/2/19 |
600 |
615 |
597 |
611 |
+4.44% |
96,700 |
2024/2/16 |
586 |
588 |
583 |
585 |
+1.39% |
47,800 |
2024/2/15 |
590 |
590 |
577 |
577 |
-1.20% |
65,500 |
2024/2/14 |
575 |
588 |
573 |
584 |
+0.86% |
91,500 |
2024/2/13 |
579 |
583 |
574 |
579 |
+0.87% |
41,400 |
2024/2/9 |
575 |
584 |
573 |
574 |
-0.35% |
43,200 |
2024/2/8 |
636 |
636 |
576 |
576 |
-0.52% |
126,400 |
2024/2/7 |
583 |
594 |
558 |
579 |
-3.98% |
333,800 |
2024/2/6 |
623 |
623 |
603 |
603 |
-3.21% |
88,400 |
2024/2/5 |
617 |
627 |
614 |
623 |
+1.63% |
47,700 |
2024/2/2 |
620 |
620 |
603 |
613 |
-1.13% |
46,900 |
2024/2/1 |
615 |
628 |
614 |
620 |
-0.64% |
44,700 |
2024/1/31 |
622 |
624 |
613 |
624 |
+0.00% |
29,300 |
2024/1/30 |
630 |
630 |
619 |
624 |
+0.00% |
32,600 |
2024/1/29 |
613 |
624 |
609 |
624 |
+3.31% |
31,300 |
|