日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
675 |
675 |
660 |
660 |
-2.22% |
8,100 |
2024/7/25 |
698 |
698 |
670 |
675 |
-3.85% |
14,100 |
2024/7/24 |
707 |
707 |
697 |
702 |
-0.71% |
5,100 |
2024/7/23 |
713 |
713 |
700 |
707 |
-0.98% |
9,100 |
2024/7/22 |
716 |
717 |
695 |
714 |
-0.14% |
13,400 |
2024/7/19 |
718 |
728 |
705 |
715 |
-1.38% |
13,000 |
2024/7/18 |
730 |
730 |
710 |
725 |
-0.68% |
10,000 |
2024/7/17 |
706 |
742 |
697 |
730 |
+3.69% |
36,800 |
2024/7/16 |
696 |
704 |
695 |
704 |
+1.59% |
12,700 |
2024/7/12 |
694 |
699 |
683 |
693 |
-1.00% |
19,700 |
2024/7/11 |
713 |
713 |
693 |
700 |
-2.51% |
19,700 |
2024/7/10 |
720 |
722 |
707 |
718 |
-0.55% |
6,900 |
2024/7/9 |
726 |
729 |
710 |
722 |
-1.10% |
12,200 |
2024/7/8 |
704 |
735 |
704 |
730 |
+4.29% |
21,800 |
2024/7/5 |
688 |
701 |
667 |
700 |
-0.43% |
38,300 |
2024/7/4 |
686 |
716 |
686 |
703 |
+2.93% |
30,100 |
2024/7/3 |
662 |
686 |
662 |
683 |
+4.59% |
17,300 |
2024/7/2 |
643 |
655 |
643 |
653 |
+1.56% |
3,700 |
2024/7/1 |
645 |
653 |
640 |
643 |
-0.31% |
5,500 |
2024/6/28 |
656 |
656 |
637 |
645 |
-2.86% |
12,300 |
2024/6/27 |
669 |
669 |
660 |
664 |
-0.75% |
2,800 |
2024/6/26 |
686 |
686 |
667 |
669 |
-2.48% |
8,200 |
2024/6/25 |
674 |
686 |
665 |
686 |
+3.94% |
21,700 |
2024/6/24 |
635 |
660 |
635 |
660 |
+3.94% |
21,900 |
2024/6/21 |
632 |
635 |
632 |
635 |
+0.16% |
1,400 |
2024/6/20 |
629 |
635 |
629 |
634 |
-0.16% |
3,400 |
2024/6/19 |
636 |
636 |
631 |
635 |
+0.47% |
8,900 |
2024/6/18 |
626 |
637 |
625 |
632 |
+2.27% |
16,000 |
2024/6/17 |
627 |
627 |
615 |
618 |
-1.12% |
2,800 |
2024/6/14 |
630 |
632 |
617 |
625 |
-0.79% |
5,200 |
2024/6/13 |
631 |
633 |
623 |
630 |
+0.00% |
6,100 |
2024/6/12 |
626 |
633 |
626 |
630 |
+0.80% |
7,300 |
2024/6/11 |
619 |
627 |
619 |
625 |
+1.46% |
9,900 |
2024/6/10 |
613 |
616 |
613 |
616 |
+0.49% |
4,500 |
2024/6/7 |
612 |
613 |
609 |
613 |
-0.33% |
2,800 |
2024/6/6 |
608 |
619 |
608 |
615 |
+1.99% |
15,000 |
2024/6/5 |
602 |
604 |
600 |
603 |
+0.17% |
3,300 |
2024/6/4 |
598 |
602 |
598 |
602 |
+0.33% |
2,900 |
2024/6/3 |
599 |
604 |
599 |
600 |
+1.01% |
5,700 |
2024/5/31 |
596 |
598 |
592 |
594 |
-0.34% |
1,500 |
2024/5/30 |
593 |
596 |
592 |
596 |
+0.68% |
2,200 |
2024/5/29 |
599 |
600 |
592 |
592 |
-1.17% |
3,000 |
2024/5/28 |
600 |
616 |
599 |
599 |
-0.99% |
14,500 |
2024/5/27 |
602 |
611 |
601 |
605 |
+0.50% |
4,600 |
2024/5/24 |
611 |
611 |
600 |
602 |
-2.11% |
4,700 |
2024/5/23 |
589 |
615 |
589 |
615 |
+4.24% |
9,500 |
2024/5/22 |
601 |
601 |
589 |
590 |
-1.83% |
5,600 |
2024/5/21 |
596 |
603 |
593 |
601 |
-0.83% |
5,600 |
2024/5/20 |
556 |
614 |
556 |
606 |
+8.99% |
23,600 |
2024/5/17 |
570 |
570 |
551 |
556 |
-2.11% |
11,900 |
2024/5/16 |
577 |
577 |
562 |
568 |
-2.74% |
17,600 |
2024/5/15 |
582 |
589 |
562 |
584 |
-9.03% |
67,800 |
2024/5/14 |
649 |
657 |
639 |
642 |
-0.77% |
18,100 |
2024/5/13 |
648 |
655 |
639 |
647 |
+0.31% |
13,000 |
2024/5/10 |
638 |
645 |
638 |
645 |
+0.94% |
9,400 |
2024/5/9 |
641 |
642 |
633 |
639 |
+0.00% |
6,800 |
2024/5/8 |
638 |
643 |
634 |
639 |
+0.79% |
6,000 |
2024/5/7 |
636 |
640 |
620 |
634 |
+0.00% |
15,000 |
2024/5/2 |
621 |
634 |
621 |
634 |
+2.42% |
9,300 |
2024/5/1 |
621 |
621 |
616 |
619 |
+0.65% |
3,100 |
2024/4/30 |
619 |
619 |
613 |
615 |
-0.65% |
3,000 |
2024/4/26 |
613 |
620 |
613 |
619 |
+1.14% |
3,900 |
2024/4/25 |
617 |
617 |
612 |
612 |
-0.81% |
1,500 |
2024/4/24 |
608 |
622 |
608 |
617 |
+1.98% |
6,900 |
2024/4/23 |
603 |
608 |
601 |
605 |
+1.00% |
4,300 |
2024/4/22 |
599 |
605 |
597 |
599 |
+0.00% |
6,000 |
2024/4/19 |
611 |
611 |
585 |
599 |
-1.96% |
18,500 |
2024/4/18 |
611 |
616 |
606 |
611 |
+0.00% |
4,200 |
2024/4/17 |
614 |
621 |
600 |
611 |
-1.13% |
6,800 |
2024/4/16 |
611 |
620 |
609 |
618 |
+0.82% |
6,500 |
2024/4/15 |
621 |
621 |
610 |
613 |
-1.61% |
9,400 |
2024/4/12 |
634 |
634 |
611 |
623 |
-0.32% |
8,700 |
2024/4/11 |
629 |
629 |
620 |
625 |
+0.32% |
5,900 |
2024/4/10 |
619 |
623 |
609 |
623 |
+1.14% |
6,700 |
2024/4/9 |
596 |
625 |
596 |
616 |
+4.05% |
14,000 |
2024/4/8 |
610 |
611 |
592 |
592 |
-2.79% |
21,500 |
2024/4/5 |
605 |
610 |
589 |
609 |
-0.33% |
26,300 |
2024/4/4 |
617 |
637 |
605 |
611 |
-4.08% |
64,100 |
2024/4/3 |
622 |
659 |
620 |
637 |
-0.31% |
49,600 |
2024/4/2 |
649 |
649 |
633 |
639 |
-1.24% |
7,200 |
2024/4/1 |
658 |
662 |
641 |
647 |
-1.22% |
15,100 |
2024/3/29 |
638 |
662 |
637 |
655 |
+3.48% |
26,400 |
2024/3/28 |
621 |
637 |
620 |
633 |
+2.93% |
11,700 |
2024/3/27 |
611 |
618 |
611 |
615 |
+0.00% |
8,900 |
2024/3/26 |
620 |
627 |
610 |
615 |
-1.76% |
9,100 |
2024/3/25 |
625 |
629 |
620 |
626 |
+1.29% |
12,000 |
2024/3/22 |
615 |
623 |
615 |
618 |
+0.16% |
6,300 |
2024/3/21 |
626 |
634 |
617 |
617 |
-1.44% |
15,600 |
2024/3/19 |
633 |
653 |
626 |
626 |
-0.48% |
17,500 |
2024/3/18 |
632 |
638 |
618 |
629 |
-1.72% |
49,800 |
2024/3/15 |
623 |
652 |
614 |
640 |
+3.23% |
37,000 |
2024/3/14 |
620 |
624 |
615 |
620 |
-0.64% |
9,700 |
2024/3/13 |
624 |
635 |
614 |
624 |
-0.48% |
23,000 |
2024/3/12 |
611 |
632 |
611 |
627 |
+1.62% |
5,100 |
2024/3/11 |
615 |
628 |
611 |
617 |
-2.53% |
34,000 |
2024/3/8 |
631 |
639 |
624 |
633 |
-1.25% |
16,100 |
2024/3/7 |
650 |
670 |
630 |
641 |
-0.62% |
64,400 |
2024/3/6 |
615 |
650 |
615 |
645 |
+4.37% |
41,500 |
2024/3/5 |
615 |
622 |
609 |
618 |
-0.64% |
25,500 |
2024/3/4 |
618 |
625 |
612 |
622 |
+0.65% |
12,000 |
2024/3/1 |
624 |
628 |
616 |
618 |
-1.90% |
9,300 |
2024/2/29 |
620 |
630 |
612 |
630 |
+2.11% |
4,800 |
2024/2/28 |
624 |
630 |
612 |
617 |
+0.00% |
11,400 |
2024/2/27 |
640 |
640 |
609 |
617 |
-3.29% |
17,200 |
2024/2/26 |
618 |
652 |
607 |
638 |
+3.91% |
52,200 |
2024/2/22 |
634 |
634 |
611 |
614 |
+0.00% |
19,300 |
2024/2/21 |
630 |
630 |
605 |
614 |
-2.69% |
18,600 |
2024/2/20 |
643 |
651 |
625 |
631 |
-1.87% |
21,300 |
2024/2/19 |
605 |
644 |
605 |
643 |
+6.11% |
30,100 |
2024/2/16 |
602 |
620 |
602 |
606 |
-0.82% |
20,000 |
2024/2/15 |
625 |
625 |
595 |
611 |
-1.45% |
31,800 |
2024/2/14 |
604 |
639 |
604 |
620 |
+2.65% |
49,900 |
2024/2/13 |
659 |
659 |
597 |
604 |
-7.79% |
93,200 |
2024/2/9 |
651 |
655 |
611 |
655 |
+1.87% |
111,900 |
2024/2/8 |
682 |
695 |
635 |
643 |
+6.46% |
412,900 |
2024/2/7 |
550 |
646 |
550 |
604 |
+7.86% |
253,700 |
2024/2/6 |
530 |
611 |
521 |
560 |
+6.26% |
406,100 |
2024/2/5 |
511 |
530 |
509 |
527 |
+3.54% |
26,800 |
2024/2/2 |
503 |
511 |
503 |
509 |
-0.39% |
10,500 |
2024/2/1 |
505 |
512 |
505 |
511 |
+1.19% |
7,500 |
2024/1/31 |
503 |
507 |
503 |
505 |
+0.00% |
7,500 |
2024/1/30 |
510 |
511 |
505 |
505 |
-0.39% |
6,200 |
2024/1/29 |
511 |
512 |
505 |
507 |
-0.78% |
19,500 |
|