日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
622 |
627 |
615 |
615 |
-0.16% |
53,600 |
2024/7/25 |
630 |
632 |
613 |
616 |
-4.05% |
115,700 |
2024/7/24 |
644 |
649 |
640 |
642 |
-1.38% |
48,400 |
2024/7/23 |
655 |
659 |
644 |
651 |
-0.61% |
43,800 |
2024/7/22 |
665 |
666 |
655 |
655 |
-1.95% |
22,700 |
2024/7/19 |
670 |
670 |
653 |
668 |
-0.30% |
42,900 |
2024/7/18 |
660 |
671 |
658 |
670 |
+0.30% |
40,500 |
2024/7/17 |
675 |
675 |
668 |
668 |
-0.45% |
17,000 |
2024/7/16 |
662 |
675 |
658 |
671 |
+1.82% |
45,000 |
2024/7/12 |
660 |
670 |
658 |
659 |
-0.90% |
17,400 |
2024/7/11 |
652 |
665 |
647 |
665 |
+3.10% |
17,300 |
2024/7/10 |
655 |
655 |
636 |
645 |
-2.57% |
85,000 |
2024/7/9 |
672 |
672 |
662 |
662 |
-0.60% |
32,100 |
2024/7/8 |
676 |
676 |
666 |
666 |
-0.75% |
22,500 |
2024/7/5 |
676 |
679 |
671 |
671 |
-0.74% |
16,800 |
2024/7/4 |
675 |
680 |
671 |
676 |
+0.45% |
22,800 |
2024/7/3 |
666 |
686 |
666 |
673 |
-0.44% |
35,800 |
2024/7/2 |
689 |
700 |
666 |
676 |
-1.60% |
119,900 |
2024/7/1 |
687 |
690 |
677 |
687 |
+0.29% |
36,000 |
2024/6/28 |
678 |
692 |
670 |
685 |
+2.54% |
51,300 |
2024/6/27 |
670 |
675 |
668 |
668 |
+0.00% |
29,400 |
2024/6/26 |
665 |
669 |
662 |
668 |
+0.91% |
31,100 |
2024/6/25 |
656 |
664 |
656 |
662 |
+0.91% |
27,400 |
2024/6/24 |
647 |
658 |
646 |
656 |
+1.55% |
31,100 |
2024/6/21 |
650 |
650 |
646 |
646 |
-0.62% |
20,000 |
2024/6/20 |
652 |
653 |
644 |
650 |
-0.31% |
31,100 |
2024/6/19 |
650 |
658 |
650 |
652 |
+0.15% |
25,800 |
2024/6/18 |
657 |
658 |
647 |
651 |
-0.76% |
50,500 |
2024/6/17 |
659 |
659 |
648 |
656 |
-0.46% |
54,700 |
2024/6/14 |
638 |
659 |
638 |
659 |
+3.29% |
55,400 |
2024/6/13 |
646 |
650 |
638 |
638 |
-0.62% |
60,200 |
2024/6/12 |
648 |
650 |
638 |
642 |
+0.47% |
116,000 |
2024/6/11 |
626 |
642 |
623 |
639 |
+4.41% |
133,800 |
2024/6/10 |
580 |
612 |
580 |
612 |
+6.99% |
73,100 |
2024/6/7 |
568 |
579 |
568 |
572 |
+0.70% |
16,900 |
2024/6/6 |
568 |
572 |
567 |
568 |
+0.00% |
7,500 |
2024/6/5 |
576 |
576 |
568 |
568 |
-1.22% |
17,600 |
2024/6/4 |
578 |
580 |
575 |
575 |
+0.00% |
13,300 |
2024/6/3 |
577 |
579 |
572 |
575 |
-0.86% |
13,800 |
2024/5/31 |
567 |
580 |
566 |
580 |
+3.57% |
26,300 |
2024/5/30 |
561 |
564 |
553 |
560 |
+0.00% |
61,000 |
2024/5/29 |
575 |
575 |
560 |
560 |
-2.27% |
35,500 |
2024/5/28 |
570 |
575 |
570 |
573 |
+0.53% |
12,700 |
2024/5/27 |
577 |
577 |
566 |
570 |
-0.70% |
28,100 |
2024/5/24 |
570 |
576 |
568 |
574 |
+0.70% |
24,800 |
2024/5/23 |
580 |
580 |
570 |
570 |
-1.38% |
20,300 |
2024/5/22 |
578 |
581 |
575 |
578 |
+1.58% |
54,600 |
2024/5/21 |
581 |
586 |
569 |
569 |
+0.71% |
96,600 |
2024/5/20 |
573 |
577 |
565 |
565 |
-1.40% |
38,200 |
2024/5/17 |
568 |
582 |
568 |
573 |
+1.78% |
50,000 |
2024/5/16 |
573 |
573 |
562 |
563 |
-1.75% |
42,200 |
2024/5/15 |
575 |
578 |
570 |
573 |
-0.87% |
40,700 |
2024/5/14 |
576 |
585 |
574 |
578 |
+0.00% |
48,900 |
2024/5/13 |
565 |
585 |
565 |
578 |
-0.52% |
103,700 |
2024/5/10 |
624 |
639 |
562 |
581 |
-8.21% |
389,800 |
2024/5/9 |
629 |
635 |
628 |
633 |
+0.32% |
23,600 |
2024/5/8 |
625 |
631 |
625 |
631 |
+0.32% |
19,400 |
2024/5/7 |
625 |
632 |
624 |
629 |
+0.64% |
24,400 |
2024/5/2 |
628 |
628 |
621 |
625 |
-0.16% |
22,300 |
2024/5/1 |
626 |
628 |
618 |
626 |
+0.64% |
26,200 |
2024/4/30 |
618 |
623 |
615 |
622 |
+0.97% |
21,500 |
2024/4/26 |
620 |
621 |
616 |
616 |
-0.48% |
94,700 |
2024/4/25 |
625 |
626 |
618 |
619 |
-1.12% |
30,200 |
2024/4/24 |
625 |
627 |
621 |
626 |
+0.64% |
24,100 |
2024/4/23 |
611 |
623 |
611 |
622 |
+1.80% |
43,100 |
2024/4/22 |
600 |
614 |
600 |
611 |
+1.83% |
27,400 |
2024/4/19 |
607 |
607 |
593 |
600 |
-0.50% |
41,100 |
2024/4/18 |
598 |
607 |
598 |
603 |
+1.01% |
57,200 |
2024/4/17 |
599 |
604 |
594 |
597 |
-0.33% |
32,900 |
2024/4/16 |
602 |
603 |
598 |
599 |
-0.66% |
38,800 |
2024/4/15 |
608 |
609 |
602 |
603 |
-0.99% |
20,400 |
2024/4/12 |
614 |
614 |
608 |
609 |
-0.81% |
14,700 |
2024/4/11 |
605 |
614 |
601 |
614 |
+1.49% |
19,800 |
2024/4/10 |
614 |
614 |
605 |
605 |
-0.66% |
31,500 |
2024/4/9 |
600 |
610 |
599 |
609 |
+1.67% |
29,100 |
2024/4/8 |
596 |
602 |
593 |
599 |
+1.35% |
61,200 |
2024/4/5 |
599 |
601 |
588 |
591 |
-1.99% |
93,300 |
2024/4/4 |
605 |
608 |
600 |
603 |
+0.17% |
48,100 |
2024/4/3 |
605 |
609 |
602 |
602 |
-0.50% |
61,300 |
2024/4/2 |
619 |
621 |
605 |
605 |
-2.26% |
97,200 |
2024/4/1 |
633 |
634 |
619 |
619 |
-2.21% |
94,600 |
2024/3/29 |
624 |
637 |
624 |
633 |
+0.80% |
53,500 |
2024/3/28 |
630 |
637 |
622 |
628 |
-1.41% |
53,200 |
2024/3/27 |
640 |
643 |
632 |
637 |
+0.00% |
87,400 |
2024/3/26 |
641 |
645 |
631 |
637 |
-1.09% |
62,000 |
2024/3/25 |
642 |
657 |
641 |
644 |
+0.62% |
74,100 |
2024/3/22 |
640 |
642 |
634 |
640 |
+0.47% |
36,300 |
2024/3/21 |
640 |
650 |
635 |
637 |
+0.79% |
97,100 |
2024/3/19 |
634 |
634 |
621 |
632 |
+0.32% |
88,100 |
2024/3/18 |
663 |
669 |
620 |
630 |
-5.83% |
198,200 |
2024/3/15 |
667 |
671 |
664 |
669 |
-0.15% |
24,800 |
2024/3/14 |
671 |
672 |
661 |
670 |
-0.15% |
24,000 |
2024/3/13 |
676 |
687 |
663 |
671 |
-0.59% |
36,700 |
2024/3/12 |
657 |
675 |
650 |
675 |
+1.81% |
38,200 |
2024/3/11 |
680 |
680 |
650 |
663 |
-2.50% |
98,200 |
2024/3/8 |
678 |
691 |
667 |
680 |
-0.58% |
78,800 |
2024/3/7 |
697 |
699 |
682 |
684 |
-1.44% |
61,700 |
2024/3/6 |
695 |
711 |
694 |
694 |
-0.14% |
52,700 |
2024/3/5 |
693 |
704 |
687 |
695 |
-0.29% |
54,000 |
2024/3/4 |
703 |
708 |
694 |
697 |
-1.13% |
53,400 |
2024/3/1 |
705 |
707 |
688 |
705 |
-0.28% |
80,800 |
2024/2/29 |
718 |
729 |
703 |
707 |
-2.88% |
90,200 |
2024/2/28 |
743 |
746 |
725 |
728 |
-4.34% |
93,500 |
2024/2/27 |
720 |
761 |
712 |
761 |
+5.26% |
183,900 |
2024/2/26 |
742 |
745 |
718 |
723 |
-3.34% |
165,000 |
2024/2/22 |
789 |
789 |
740 |
748 |
+1.22% |
594,100 |
2024/2/21 |
739 |
739 |
739 |
739 |
+15.65% |
63,200 |
2024/2/20 |
650 |
651 |
639 |
639 |
-1.24% |
14,100 |
2024/2/19 |
635 |
649 |
620 |
647 |
+3.03% |
33,600 |
2024/2/16 |
612 |
634 |
612 |
628 |
+3.97% |
40,500 |
2024/2/15 |
645 |
645 |
602 |
604 |
-6.65% |
119,700 |
2024/2/14 |
646 |
666 |
646 |
647 |
-2.71% |
34,100 |
2024/2/13 |
684 |
684 |
644 |
665 |
-2.21% |
139,500 |
2024/2/9 |
671 |
692 |
671 |
680 |
+1.34% |
31,000 |
2024/2/8 |
671 |
681 |
671 |
671 |
+0.00% |
12,700 |
2024/2/7 |
685 |
692 |
671 |
671 |
-2.19% |
20,800 |
2024/2/6 |
686 |
698 |
683 |
686 |
+0.29% |
27,400 |
2024/2/5 |
670 |
696 |
669 |
684 |
+3.01% |
39,800 |
2024/2/2 |
670 |
670 |
662 |
664 |
-0.15% |
10,300 |
2024/2/1 |
667 |
674 |
661 |
665 |
-1.34% |
15,100 |
2024/1/31 |
650 |
680 |
650 |
674 |
+4.01% |
51,800 |
2024/1/30 |
668 |
670 |
648 |
648 |
-2.99% |
96,900 |
2024/1/29 |
654 |
670 |
654 |
668 |
+2.77% |
24,400 |
|