日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
579 |
582 |
579 |
579 |
+0.00% |
3,700 |
2024/7/25 |
583 |
583 |
579 |
579 |
-0.52% |
9,900 |
2024/7/24 |
581 |
582 |
580 |
582 |
+0.17% |
4,200 |
2024/7/23 |
583 |
583 |
581 |
581 |
-0.17% |
3,400 |
2024/7/22 |
584 |
585 |
582 |
582 |
+0.00% |
5,700 |
2024/7/19 |
584 |
585 |
582 |
582 |
+0.00% |
5,200 |
2024/7/18 |
582 |
584 |
582 |
582 |
+0.00% |
4,500 |
2024/7/17 |
583 |
585 |
582 |
582 |
-0.17% |
4,400 |
2024/7/16 |
580 |
587 |
580 |
583 |
+0.52% |
19,200 |
2024/7/12 |
584 |
584 |
580 |
580 |
+0.00% |
13,800 |
2024/7/11 |
576 |
581 |
576 |
580 |
+0.52% |
7,800 |
2024/7/10 |
578 |
579 |
577 |
577 |
-0.17% |
4,200 |
2024/7/9 |
579 |
580 |
575 |
578 |
+0.00% |
5,800 |
2024/7/8 |
578 |
579 |
575 |
578 |
+0.52% |
8,100 |
2024/7/5 |
580 |
581 |
575 |
575 |
-0.86% |
6,000 |
2024/7/4 |
579 |
580 |
575 |
580 |
+0.35% |
6,300 |
2024/7/3 |
580 |
582 |
577 |
578 |
-0.34% |
8,800 |
2024/7/2 |
580 |
581 |
579 |
580 |
+0.00% |
9,100 |
2024/7/1 |
580 |
581 |
576 |
580 |
+0.35% |
7,400 |
2024/6/28 |
582 |
582 |
576 |
578 |
-0.17% |
3,900 |
2024/6/27 |
582 |
583 |
578 |
579 |
-0.52% |
8,900 |
2024/6/26 |
580 |
582 |
576 |
582 |
+0.52% |
6,600 |
2024/6/25 |
578 |
581 |
577 |
579 |
+0.35% |
11,100 |
2024/6/24 |
577 |
578 |
573 |
577 |
+0.87% |
8,400 |
2024/6/21 |
578 |
578 |
572 |
572 |
-0.87% |
4,100 |
2024/6/20 |
576 |
577 |
570 |
577 |
+0.17% |
4,200 |
2024/6/19 |
576 |
576 |
573 |
576 |
+0.70% |
2,400 |
2024/6/18 |
574 |
575 |
572 |
572 |
+0.00% |
3,500 |
2024/6/17 |
571 |
573 |
571 |
572 |
-0.52% |
3,600 |
2024/6/14 |
573 |
575 |
572 |
575 |
+0.70% |
3,200 |
2024/6/13 |
570 |
574 |
570 |
571 |
-0.17% |
2,000 |
2024/6/12 |
572 |
575 |
572 |
572 |
+0.18% |
2,000 |
2024/6/11 |
580 |
580 |
571 |
571 |
-0.70% |
5,900 |
2024/6/10 |
579 |
582 |
575 |
575 |
-0.69% |
4,700 |
2024/6/7 |
576 |
579 |
572 |
579 |
+0.52% |
4,700 |
2024/6/6 |
577 |
578 |
575 |
576 |
-0.17% |
3,800 |
2024/6/5 |
572 |
578 |
572 |
577 |
+1.05% |
5,900 |
2024/6/4 |
571 |
578 |
569 |
571 |
+0.88% |
13,600 |
2024/6/3 |
566 |
570 |
566 |
566 |
+0.35% |
4,700 |
2024/5/31 |
564 |
564 |
561 |
564 |
+0.71% |
2,100 |
2024/5/30 |
567 |
567 |
560 |
560 |
-1.58% |
8,200 |
2024/5/29 |
574 |
574 |
568 |
569 |
-0.70% |
2,100 |
2024/5/28 |
573 |
577 |
567 |
573 |
+0.53% |
3,700 |
2024/5/27 |
575 |
576 |
568 |
570 |
-0.35% |
4,800 |
2024/5/24 |
575 |
575 |
570 |
572 |
-0.17% |
7,100 |
2024/5/23 |
577 |
577 |
571 |
573 |
-0.35% |
3,200 |
2024/5/22 |
577 |
578 |
571 |
575 |
+0.70% |
8,300 |
2024/5/21 |
566 |
575 |
565 |
571 |
+0.88% |
9,100 |
2024/5/20 |
566 |
569 |
566 |
566 |
+0.35% |
8,000 |
2024/5/17 |
564 |
565 |
559 |
564 |
+0.18% |
4,600 |
2024/5/16 |
569 |
569 |
559 |
563 |
+1.26% |
7,000 |
2024/5/15 |
568 |
569 |
555 |
556 |
-1.07% |
20,600 |
2024/5/14 |
574 |
574 |
558 |
562 |
-1.23% |
26,300 |
2024/5/13 |
566 |
572 |
566 |
569 |
+0.53% |
5,100 |
2024/5/10 |
565 |
569 |
564 |
566 |
-0.53% |
3,100 |
2024/5/9 |
571 |
571 |
566 |
569 |
-0.35% |
6,700 |
2024/5/8 |
575 |
575 |
571 |
571 |
+0.35% |
4,700 |
2024/5/7 |
561 |
571 |
561 |
569 |
+1.43% |
10,400 |
2024/5/2 |
561 |
561 |
561 |
561 |
+0.00% |
700 |
2024/5/1 |
560 |
567 |
560 |
561 |
+0.00% |
2,800 |
2024/4/30 |
563 |
568 |
557 |
561 |
+1.08% |
13,100 |
2024/4/26 |
566 |
571 |
555 |
555 |
-1.94% |
21,200 |
2024/4/25 |
572 |
572 |
566 |
566 |
-0.18% |
6,200 |
2024/4/24 |
566 |
567 |
562 |
567 |
+0.89% |
7,900 |
2024/4/23 |
562 |
564 |
560 |
562 |
+0.36% |
6,100 |
2024/4/22 |
557 |
565 |
557 |
560 |
+0.18% |
8,500 |
2024/4/19 |
569 |
569 |
556 |
559 |
-1.58% |
12,600 |
2024/4/18 |
568 |
573 |
568 |
568 |
+0.35% |
7,400 |
2024/4/17 |
569 |
570 |
561 |
566 |
-0.53% |
11,100 |
2024/4/16 |
570 |
572 |
566 |
569 |
-0.35% |
13,600 |
2024/4/15 |
571 |
574 |
569 |
571 |
-0.17% |
13,500 |
2024/4/12 |
575 |
576 |
571 |
572 |
+0.00% |
4,600 |
2024/4/11 |
580 |
580 |
570 |
572 |
-1.21% |
9,600 |
2024/4/10 |
575 |
581 |
573 |
579 |
+1.05% |
6,200 |
2024/4/9 |
569 |
575 |
568 |
573 |
+1.06% |
4,200 |
2024/4/8 |
568 |
568 |
564 |
567 |
+0.35% |
6,000 |
2024/4/5 |
563 |
569 |
563 |
565 |
-0.18% |
4,900 |
2024/4/4 |
564 |
569 |
561 |
566 |
+0.18% |
6,800 |
2024/4/3 |
566 |
570 |
561 |
565 |
+0.00% |
11,600 |
2024/4/2 |
575 |
575 |
563 |
565 |
-1.74% |
13,800 |
2024/4/1 |
578 |
579 |
569 |
575 |
-0.69% |
28,400 |
2024/3/29 |
583 |
584 |
579 |
579 |
+0.35% |
10,100 |
2024/3/28 |
584 |
598 |
561 |
577 |
-8.70% |
81,000 |
2024/3/27 |
625 |
640 |
625 |
632 |
+1.12% |
48,200 |
2024/3/26 |
620 |
625 |
616 |
625 |
+1.30% |
16,200 |
2024/3/25 |
629 |
629 |
615 |
617 |
-0.64% |
38,400 |
2024/3/22 |
616 |
621 |
609 |
621 |
+0.98% |
17,700 |
2024/3/21 |
618 |
618 |
612 |
615 |
+0.49% |
18,300 |
2024/3/19 |
610 |
612 |
607 |
612 |
+0.33% |
7,400 |
2024/3/18 |
605 |
610 |
602 |
610 |
+0.83% |
18,000 |
2024/3/15 |
609 |
610 |
605 |
605 |
-0.66% |
9,400 |
2024/3/14 |
607 |
609 |
601 |
609 |
+1.50% |
7,100 |
2024/3/13 |
617 |
618 |
600 |
600 |
-1.15% |
16,500 |
2024/3/12 |
601 |
608 |
598 |
607 |
+1.00% |
12,300 |
2024/3/11 |
611 |
615 |
596 |
601 |
-1.96% |
20,200 |
2024/3/8 |
617 |
629 |
613 |
613 |
-0.33% |
39,000 |
2024/3/7 |
614 |
618 |
612 |
615 |
+0.82% |
19,400 |
2024/3/6 |
607 |
612 |
607 |
610 |
+0.33% |
19,100 |
2024/3/5 |
601 |
609 |
601 |
608 |
-0.33% |
14,100 |
2024/3/4 |
606 |
610 |
602 |
610 |
+1.33% |
21,900 |
2024/3/1 |
599 |
602 |
593 |
602 |
+0.84% |
19,800 |
2024/2/29 |
593 |
597 |
587 |
597 |
+1.70% |
13,300 |
2024/2/28 |
585 |
600 |
585 |
587 |
+1.03% |
40,100 |
2024/2/27 |
584 |
586 |
581 |
581 |
+0.00% |
6,900 |
2024/2/26 |
583 |
586 |
576 |
581 |
+1.22% |
16,600 |
2024/2/22 |
574 |
577 |
571 |
574 |
+0.53% |
13,800 |
2024/2/21 |
574 |
577 |
561 |
571 |
-0.70% |
45,300 |
2024/2/20 |
581 |
582 |
574 |
575 |
-0.69% |
14,600 |
2024/2/19 |
580 |
583 |
573 |
579 |
+0.87% |
15,800 |
2024/2/16 |
559 |
579 |
559 |
574 |
+4.36% |
37,400 |
2024/2/15 |
572 |
572 |
550 |
550 |
-4.01% |
30,500 |
2024/2/14 |
573 |
576 |
557 |
573 |
-1.38% |
48,700 |
2024/2/13 |
600 |
600 |
575 |
581 |
-6.29% |
70,600 |
2024/2/9 |
625 |
625 |
619 |
620 |
+0.16% |
5,300 |
2024/2/8 |
620 |
623 |
618 |
619 |
+0.16% |
4,000 |
2024/2/7 |
626 |
626 |
618 |
618 |
-0.96% |
7,400 |
2024/2/6 |
622 |
626 |
616 |
624 |
-0.16% |
19,000 |
2024/2/5 |
631 |
640 |
625 |
625 |
-0.79% |
11,500 |
2024/2/2 |
618 |
630 |
610 |
630 |
+0.48% |
22,300 |
2024/2/1 |
640 |
645 |
627 |
627 |
-3.39% |
14,200 |
2024/1/31 |
632 |
649 |
632 |
649 |
+2.69% |
14,000 |
2024/1/30 |
631 |
650 |
631 |
632 |
+0.16% |
44,300 |
2024/1/29 |
620 |
638 |
616 |
631 |
+2.44% |
29,700 |
|