日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
757 |
757 |
732 |
734 |
-3.67% |
102,200 |
2024/7/25 |
750 |
783 |
743 |
762 |
+0.66% |
202,800 |
2024/7/24 |
737 |
758 |
737 |
757 |
+2.71% |
86,400 |
2024/7/23 |
734 |
740 |
728 |
737 |
+1.24% |
47,900 |
2024/7/22 |
736 |
736 |
718 |
728 |
-2.28% |
61,100 |
2024/7/19 |
750 |
752 |
742 |
745 |
-1.46% |
53,700 |
2024/7/18 |
758 |
772 |
748 |
756 |
+1.48% |
116,800 |
2024/7/17 |
732 |
746 |
723 |
745 |
+1.92% |
78,700 |
2024/7/16 |
723 |
734 |
720 |
731 |
+2.24% |
104,400 |
2024/7/12 |
699 |
716 |
699 |
715 |
+2.73% |
148,300 |
2024/7/11 |
675 |
696 |
669 |
696 |
+0.72% |
210,200 |
2024/7/10 |
710 |
710 |
690 |
691 |
-2.54% |
256,200 |
2024/7/9 |
719 |
719 |
703 |
709 |
-1.12% |
69,600 |
2024/7/8 |
715 |
723 |
715 |
717 |
+0.70% |
55,900 |
2024/7/5 |
709 |
714 |
707 |
712 |
+0.56% |
25,100 |
2024/7/4 |
708 |
711 |
704 |
708 |
+0.71% |
22,800 |
2024/7/3 |
695 |
704 |
695 |
703 |
+1.01% |
14,200 |
2024/7/2 |
707 |
707 |
693 |
696 |
-1.56% |
26,400 |
2024/7/1 |
708 |
710 |
704 |
707 |
+0.71% |
14,000 |
2024/6/28 |
705 |
705 |
700 |
702 |
+0.00% |
13,800 |
2024/6/27 |
703 |
710 |
700 |
702 |
-0.57% |
26,100 |
2024/6/26 |
702 |
706 |
698 |
706 |
+0.57% |
19,500 |
2024/6/25 |
692 |
703 |
692 |
702 |
+1.45% |
46,500 |
2024/6/24 |
690 |
692 |
685 |
692 |
+0.87% |
25,800 |
2024/6/21 |
689 |
694 |
685 |
686 |
-0.44% |
18,500 |
2024/6/20 |
696 |
696 |
686 |
689 |
-1.57% |
17,600 |
2024/6/19 |
693 |
700 |
693 |
700 |
+0.72% |
35,000 |
2024/6/18 |
688 |
695 |
684 |
695 |
+1.16% |
29,600 |
2024/6/17 |
685 |
687 |
678 |
687 |
+0.29% |
27,800 |
2024/6/14 |
681 |
688 |
677 |
685 |
+0.59% |
36,200 |
2024/6/13 |
685 |
685 |
681 |
681 |
+0.00% |
17,300 |
2024/6/12 |
688 |
688 |
679 |
681 |
-0.73% |
25,900 |
2024/6/11 |
690 |
693 |
686 |
686 |
-0.29% |
38,900 |
2024/6/10 |
677 |
691 |
675 |
688 |
+1.33% |
34,900 |
2024/6/7 |
670 |
681 |
668 |
679 |
+1.95% |
53,900 |
2024/6/6 |
668 |
668 |
656 |
666 |
+0.30% |
42,300 |
2024/6/5 |
669 |
672 |
662 |
664 |
-0.45% |
43,500 |
2024/6/4 |
658 |
670 |
652 |
667 |
+2.30% |
40,900 |
2024/6/3 |
655 |
655 |
648 |
652 |
+0.46% |
34,900 |
2024/5/31 |
640 |
650 |
637 |
649 |
+2.20% |
39,400 |
2024/5/30 |
635 |
640 |
630 |
635 |
-1.40% |
87,100 |
2024/5/29 |
673 |
674 |
643 |
644 |
-4.17% |
104,600 |
2024/5/28 |
666 |
683 |
666 |
672 |
+1.20% |
50,300 |
2024/5/27 |
673 |
675 |
663 |
664 |
-1.04% |
50,100 |
2024/5/24 |
667 |
673 |
663 |
671 |
-0.45% |
49,400 |
2024/5/23 |
676 |
677 |
670 |
674 |
-0.44% |
55,200 |
2024/5/22 |
683 |
683 |
676 |
677 |
-0.73% |
27,500 |
2024/5/21 |
685 |
688 |
679 |
682 |
-0.44% |
49,800 |
2024/5/20 |
684 |
685 |
676 |
685 |
+0.15% |
53,100 |
2024/5/17 |
685 |
687 |
682 |
684 |
-0.29% |
37,400 |
2024/5/16 |
691 |
693 |
683 |
686 |
-0.29% |
44,400 |
2024/5/15 |
698 |
698 |
686 |
688 |
-1.43% |
40,200 |
2024/5/14 |
713 |
713 |
698 |
698 |
-2.10% |
53,300 |
2024/5/13 |
697 |
719 |
695 |
713 |
+3.78% |
93,100 |
2024/5/10 |
689 |
694 |
685 |
687 |
+0.15% |
31,900 |
2024/5/9 |
691 |
693 |
686 |
686 |
-0.87% |
31,600 |
2024/5/8 |
703 |
704 |
690 |
692 |
-2.81% |
49,100 |
2024/5/7 |
701 |
712 |
699 |
712 |
+1.57% |
39,600 |
2024/5/2 |
694 |
705 |
690 |
701 |
+3.70% |
60,200 |
2024/5/1 |
694 |
694 |
668 |
676 |
-3.29% |
86,700 |
2024/4/30 |
700 |
704 |
687 |
699 |
+0.00% |
63,400 |
2024/4/26 |
702 |
702 |
685 |
699 |
-1.13% |
179,400 |
2024/4/25 |
712 |
712 |
696 |
707 |
-0.70% |
36,100 |
2024/4/24 |
724 |
727 |
711 |
712 |
-1.93% |
46,900 |
2024/4/23 |
734 |
734 |
716 |
726 |
+0.69% |
43,400 |
2024/4/22 |
701 |
721 |
697 |
721 |
+3.15% |
61,900 |
2024/4/19 |
722 |
722 |
678 |
699 |
-3.19% |
140,700 |
2024/4/18 |
714 |
723 |
704 |
722 |
+1.83% |
58,500 |
2024/4/17 |
697 |
710 |
695 |
709 |
+1.43% |
53,300 |
2024/4/16 |
714 |
714 |
695 |
699 |
-2.65% |
85,400 |
2024/4/15 |
739 |
747 |
711 |
718 |
-4.14% |
105,800 |
2024/4/12 |
737 |
760 |
735 |
749 |
+1.49% |
84,700 |
2024/4/11 |
749 |
759 |
733 |
738 |
-3.40% |
112,400 |
2024/4/10 |
760 |
765 |
747 |
764 |
+0.13% |
107,900 |
2024/4/9 |
742 |
763 |
738 |
763 |
+2.42% |
82,100 |
2024/4/8 |
731 |
758 |
729 |
745 |
+2.90% |
126,300 |
2024/4/5 |
726 |
735 |
718 |
724 |
-2.16% |
43,300 |
2024/4/4 |
740 |
743 |
730 |
740 |
+0.41% |
57,100 |
2024/4/3 |
716 |
740 |
710 |
737 |
+0.41% |
53,800 |
2024/4/2 |
741 |
748 |
726 |
734 |
-1.74% |
108,100 |
2024/4/1 |
725 |
750 |
700 |
747 |
-2.73% |
502,300 |
2024/3/29 |
768 |
768 |
768 |
768 |
+14.97% |
156,100 |
2024/3/28 |
675 |
678 |
668 |
668 |
-0.74% |
20,500 |
2024/3/27 |
671 |
685 |
671 |
673 |
+0.00% |
51,600 |
2024/3/26 |
655 |
679 |
655 |
673 |
+3.06% |
78,200 |
2024/3/25 |
646 |
663 |
646 |
653 |
+1.08% |
41,000 |
2024/3/22 |
652 |
654 |
643 |
646 |
-1.22% |
24,600 |
2024/3/21 |
653 |
663 |
650 |
654 |
+0.31% |
32,900 |
2024/3/19 |
653 |
658 |
651 |
652 |
-0.46% |
18,800 |
2024/3/18 |
651 |
659 |
651 |
655 |
+1.55% |
33,800 |
2024/3/15 |
645 |
657 |
635 |
645 |
-0.62% |
29,800 |
2024/3/14 |
650 |
655 |
649 |
649 |
-0.15% |
16,300 |
2024/3/13 |
661 |
663 |
650 |
650 |
-2.84% |
34,700 |
2024/3/12 |
640 |
669 |
640 |
669 |
+3.24% |
121,200 |
2024/3/11 |
640 |
650 |
635 |
648 |
+1.25% |
96,100 |
2024/3/8 |
620 |
644 |
620 |
640 |
+2.73% |
114,200 |
2024/3/7 |
607 |
624 |
607 |
623 |
+2.81% |
30,200 |
2024/3/6 |
605 |
612 |
602 |
606 |
-0.16% |
20,900 |
2024/3/5 |
609 |
612 |
606 |
607 |
-0.98% |
14,700 |
2024/3/4 |
620 |
626 |
613 |
613 |
-1.13% |
21,600 |
2024/3/1 |
624 |
624 |
617 |
620 |
-0.64% |
25,800 |
2024/2/29 |
620 |
625 |
615 |
624 |
+0.81% |
22,400 |
2024/2/28 |
611 |
625 |
610 |
619 |
+1.31% |
46,900 |
2024/2/27 |
608 |
620 |
608 |
611 |
+0.33% |
33,900 |
2024/2/26 |
609 |
615 |
606 |
609 |
+0.00% |
28,200 |
2024/2/22 |
608 |
611 |
606 |
609 |
+0.16% |
17,400 |
2024/2/21 |
610 |
616 |
608 |
608 |
-0.82% |
19,100 |
2024/2/20 |
607 |
617 |
607 |
613 |
+0.82% |
23,700 |
2024/2/19 |
598 |
610 |
596 |
608 |
+1.67% |
26,400 |
2024/2/16 |
587 |
600 |
587 |
598 |
+1.70% |
27,800 |
2024/2/15 |
595 |
601 |
586 |
588 |
-1.51% |
39,600 |
2024/2/14 |
601 |
604 |
597 |
597 |
-1.81% |
13,500 |
2024/2/13 |
596 |
608 |
596 |
608 |
+1.84% |
34,200 |
2024/2/9 |
590 |
612 |
590 |
597 |
+1.02% |
61,200 |
2024/2/8 |
588 |
595 |
586 |
591 |
+0.51% |
27,700 |
2024/2/7 |
590 |
594 |
588 |
588 |
-0.34% |
12,900 |
2024/2/6 |
587 |
591 |
587 |
590 |
+0.00% |
9,200 |
2024/2/5 |
595 |
595 |
586 |
590 |
-1.01% |
27,900 |
2024/2/2 |
598 |
601 |
596 |
596 |
+0.51% |
29,500 |
2024/2/1 |
594 |
600 |
593 |
593 |
+0.34% |
24,400 |
2024/1/31 |
590 |
593 |
584 |
591 |
+0.51% |
26,100 |
2024/1/30 |
595 |
601 |
588 |
588 |
-1.18% |
115,200 |
2024/1/29 |
593 |
598 |
593 |
595 |
-0.17% |
11,900 |
|