日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
672 |
769 |
652 |
769 |
+14.95% |
75,200 |
2024/7/25 |
664 |
673 |
655 |
669 |
+0.15% |
23,400 |
2024/7/24 |
684 |
684 |
666 |
668 |
-1.33% |
20,500 |
2024/7/23 |
676 |
684 |
671 |
677 |
+0.00% |
18,900 |
2024/7/22 |
667 |
685 |
667 |
677 |
+0.30% |
20,700 |
2024/7/19 |
668 |
675 |
665 |
675 |
+1.20% |
7,900 |
2024/7/18 |
666 |
667 |
665 |
667 |
+0.45% |
5,400 |
2024/7/17 |
661 |
667 |
659 |
664 |
+1.37% |
10,700 |
2024/7/16 |
646 |
659 |
646 |
655 |
+1.55% |
14,600 |
2024/7/12 |
642 |
651 |
642 |
645 |
+0.47% |
13,500 |
2024/7/11 |
646 |
648 |
642 |
642 |
-0.47% |
8,800 |
2024/7/10 |
650 |
650 |
645 |
645 |
-0.77% |
5,900 |
2024/7/9 |
651 |
656 |
650 |
650 |
-0.15% |
5,700 |
2024/7/8 |
654 |
654 |
650 |
651 |
+0.15% |
7,600 |
2024/7/5 |
651 |
657 |
649 |
650 |
+0.46% |
14,600 |
2024/7/4 |
653 |
653 |
647 |
647 |
-0.92% |
6,000 |
2024/7/3 |
659 |
660 |
653 |
653 |
-1.06% |
7,500 |
2024/7/2 |
659 |
661 |
657 |
660 |
+0.46% |
3,200 |
2024/7/1 |
660 |
661 |
655 |
657 |
-0.45% |
4,200 |
2024/6/28 |
655 |
666 |
653 |
660 |
+0.76% |
14,900 |
2024/6/27 |
654 |
658 |
652 |
655 |
+0.31% |
10,100 |
2024/6/26 |
653 |
658 |
651 |
653 |
+0.46% |
4,700 |
2024/6/25 |
636 |
652 |
636 |
650 |
+2.04% |
15,600 |
2024/6/24 |
648 |
648 |
636 |
637 |
-0.47% |
33,300 |
2024/6/21 |
639 |
644 |
635 |
640 |
+0.16% |
12,700 |
2024/6/20 |
648 |
648 |
637 |
639 |
-1.39% |
16,000 |
2024/6/19 |
642 |
648 |
642 |
648 |
+0.47% |
7,300 |
2024/6/18 |
659 |
661 |
645 |
645 |
-2.12% |
32,100 |
2024/6/17 |
669 |
669 |
655 |
659 |
-0.90% |
26,000 |
2024/6/14 |
663 |
670 |
663 |
665 |
+0.00% |
8,900 |
2024/6/13 |
673 |
673 |
665 |
665 |
-0.45% |
10,800 |
2024/6/12 |
663 |
673 |
663 |
668 |
-0.74% |
4,700 |
2024/6/11 |
659 |
673 |
659 |
673 |
-0.88% |
38,400 |
2024/6/10 |
675 |
679 |
674 |
679 |
+1.19% |
8,500 |
2024/6/7 |
666 |
676 |
666 |
671 |
+0.00% |
4,100 |
2024/6/6 |
674 |
677 |
671 |
671 |
+0.00% |
8,700 |
2024/6/5 |
673 |
675 |
671 |
671 |
-1.32% |
5,000 |
2024/6/4 |
675 |
680 |
671 |
680 |
+0.74% |
3,800 |
2024/6/3 |
680 |
680 |
675 |
675 |
-0.59% |
2,400 |
2024/5/31 |
662 |
679 |
662 |
679 |
+2.41% |
10,300 |
2024/5/30 |
657 |
663 |
657 |
663 |
+0.91% |
6,700 |
2024/5/29 |
672 |
673 |
657 |
657 |
-2.52% |
16,900 |
2024/5/28 |
675 |
678 |
673 |
674 |
-0.30% |
6,100 |
2024/5/27 |
678 |
678 |
673 |
676 |
+0.30% |
5,300 |
2024/5/24 |
676 |
678 |
674 |
674 |
-0.30% |
8,000 |
2024/5/23 |
679 |
679 |
672 |
676 |
+0.30% |
8,100 |
2024/5/22 |
682 |
682 |
673 |
674 |
-0.30% |
12,200 |
2024/5/21 |
694 |
694 |
676 |
676 |
-1.17% |
10,800 |
2024/5/20 |
688 |
691 |
684 |
684 |
-0.87% |
4,600 |
2024/5/17 |
685 |
690 |
682 |
690 |
+0.88% |
5,700 |
2024/5/16 |
684 |
685 |
680 |
684 |
+0.15% |
6,500 |
2024/5/15 |
697 |
697 |
681 |
683 |
-1.73% |
10,700 |
2024/5/14 |
694 |
695 |
689 |
695 |
+0.58% |
5,200 |
2024/5/13 |
682 |
691 |
678 |
691 |
+2.52% |
11,300 |
2024/5/10 |
670 |
679 |
670 |
674 |
-0.88% |
13,800 |
2024/5/9 |
676 |
683 |
671 |
680 |
+1.34% |
12,800 |
2024/5/8 |
674 |
678 |
671 |
671 |
-0.30% |
5,300 |
2024/5/7 |
669 |
679 |
668 |
673 |
+0.75% |
17,000 |
2024/5/2 |
667 |
677 |
667 |
668 |
-0.74% |
10,100 |
2024/5/1 |
672 |
678 |
666 |
673 |
-0.74% |
23,200 |
2024/4/30 |
675 |
689 |
672 |
678 |
+1.95% |
30,400 |
2024/4/26 |
697 |
720 |
665 |
665 |
-4.59% |
86,100 |
2024/4/25 |
700 |
703 |
697 |
697 |
-0.43% |
4,700 |
2024/4/24 |
702 |
703 |
692 |
700 |
+0.57% |
15,200 |
2024/4/23 |
695 |
704 |
693 |
696 |
+0.58% |
11,800 |
2024/4/22 |
690 |
697 |
687 |
692 |
+0.29% |
9,200 |
2024/4/19 |
694 |
694 |
670 |
690 |
-0.58% |
14,500 |
2024/4/18 |
683 |
698 |
683 |
694 |
+1.61% |
11,100 |
2024/4/17 |
702 |
705 |
675 |
683 |
-2.84% |
33,400 |
2024/4/16 |
705 |
709 |
703 |
703 |
+0.00% |
8,100 |
2024/4/15 |
705 |
706 |
701 |
703 |
-0.57% |
16,300 |
2024/4/12 |
715 |
716 |
707 |
707 |
-1.12% |
11,500 |
2024/4/11 |
710 |
715 |
707 |
715 |
+0.42% |
17,900 |
2024/4/10 |
720 |
722 |
711 |
712 |
-1.11% |
15,600 |
2024/4/9 |
719 |
720 |
712 |
720 |
-0.14% |
10,600 |
2024/4/8 |
718 |
721 |
713 |
721 |
+0.42% |
8,200 |
2024/4/5 |
710 |
719 |
710 |
718 |
+0.70% |
10,500 |
2024/4/4 |
709 |
726 |
709 |
713 |
+0.71% |
15,800 |
2024/4/3 |
708 |
715 |
705 |
708 |
-0.84% |
16,400 |
2024/4/2 |
730 |
730 |
713 |
714 |
-2.33% |
19,300 |
2024/4/1 |
755 |
755 |
731 |
731 |
-2.14% |
10,200 |
2024/3/29 |
752 |
759 |
747 |
747 |
-0.66% |
14,600 |
2024/3/28 |
743 |
763 |
743 |
752 |
+1.21% |
22,100 |
2024/3/27 |
753 |
758 |
743 |
743 |
-1.33% |
20,100 |
2024/3/26 |
743 |
763 |
742 |
753 |
+1.48% |
19,300 |
2024/3/25 |
745 |
753 |
742 |
742 |
+0.27% |
36,400 |
2024/3/22 |
750 |
750 |
738 |
740 |
-1.20% |
13,200 |
2024/3/21 |
756 |
758 |
747 |
749 |
-0.93% |
14,200 |
2024/3/19 |
738 |
756 |
734 |
756 |
+2.44% |
20,800 |
2024/3/18 |
724 |
739 |
721 |
738 |
+2.22% |
13,300 |
2024/3/15 |
718 |
722 |
712 |
722 |
+0.00% |
12,100 |
2024/3/14 |
718 |
726 |
715 |
722 |
+0.42% |
22,300 |
2024/3/13 |
730 |
730 |
717 |
719 |
-1.51% |
5,700 |
2024/3/12 |
712 |
732 |
704 |
730 |
+1.81% |
25,500 |
2024/3/11 |
720 |
722 |
708 |
717 |
-2.05% |
34,300 |
2024/3/8 |
742 |
747 |
728 |
732 |
-1.48% |
32,800 |
2024/3/7 |
767 |
769 |
740 |
743 |
-3.26% |
54,100 |
2024/3/6 |
762 |
777 |
759 |
768 |
+0.52% |
38,100 |
2024/3/5 |
760 |
770 |
755 |
764 |
+0.39% |
21,900 |
2024/3/4 |
756 |
764 |
748 |
761 |
+1.47% |
31,400 |
2024/3/1 |
759 |
762 |
750 |
750 |
-1.19% |
21,500 |
2024/2/29 |
765 |
766 |
757 |
759 |
-0.91% |
16,300 |
2024/2/28 |
760 |
773 |
753 |
766 |
-0.13% |
38,700 |
2024/2/27 |
749 |
768 |
741 |
767 |
+4.50% |
79,100 |
2024/2/26 |
733 |
749 |
733 |
734 |
+0.14% |
42,900 |
2024/2/22 |
733 |
740 |
727 |
733 |
+0.00% |
38,000 |
2024/2/21 |
745 |
745 |
733 |
733 |
-1.87% |
16,600 |
2024/2/20 |
743 |
753 |
739 |
747 |
+0.27% |
32,200 |
2024/2/19 |
730 |
745 |
729 |
745 |
+1.36% |
41,600 |
2024/2/16 |
715 |
736 |
711 |
735 |
+3.67% |
58,300 |
2024/2/15 |
723 |
723 |
709 |
709 |
-1.94% |
31,300 |
2024/2/14 |
709 |
724 |
704 |
723 |
+1.69% |
45,500 |
2024/2/13 |
718 |
725 |
707 |
711 |
-0.84% |
48,600 |
2024/2/9 |
716 |
732 |
713 |
717 |
-0.28% |
112,900 |
2024/2/8 |
723 |
730 |
719 |
719 |
-0.96% |
43,300 |
2024/2/7 |
714 |
731 |
712 |
726 |
+1.11% |
88,900 |
2024/2/6 |
741 |
743 |
718 |
718 |
-3.10% |
128,900 |
2024/2/5 |
772 |
778 |
736 |
741 |
-4.02% |
147,400 |
2024/2/2 |
749 |
772 |
749 |
772 |
+2.66% |
89,000 |
2024/2/1 |
746 |
762 |
727 |
752 |
+0.00% |
152,300 |
2024/1/31 |
699 |
754 |
699 |
752 |
+6.97% |
376,300 |
2024/1/30 |
684 |
723 |
670 |
703 |
+4.15% |
736,400 |
2024/1/29 |
662 |
675 |
655 |
675 |
+3.53% |
64,500 |
|