日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
609 |
611 |
609 |
610 |
+0.16% |
3,200 |
2024/7/25 |
610 |
611 |
609 |
609 |
-0.65% |
3,900 |
2024/7/24 |
614 |
614 |
611 |
613 |
+0.16% |
2,000 |
2024/7/23 |
612 |
614 |
611 |
612 |
+0.16% |
3,500 |
2024/7/22 |
611 |
613 |
611 |
611 |
-0.33% |
2,800 |
2024/7/19 |
613 |
614 |
612 |
613 |
-0.33% |
19,300 |
2024/7/18 |
616 |
616 |
613 |
615 |
+0.00% |
1,400 |
2024/7/17 |
613 |
615 |
610 |
615 |
+0.33% |
10,500 |
2024/7/16 |
614 |
614 |
612 |
613 |
+0.00% |
2,700 |
2024/7/12 |
613 |
614 |
611 |
613 |
+0.00% |
3,400 |
2024/7/11 |
610 |
614 |
610 |
613 |
+0.49% |
4,200 |
2024/7/10 |
612 |
612 |
610 |
610 |
-0.33% |
2,200 |
2024/7/9 |
616 |
619 |
606 |
612 |
-0.97% |
8,600 |
2024/7/8 |
615 |
618 |
613 |
618 |
+0.16% |
1,800 |
2024/7/5 |
617 |
618 |
615 |
617 |
+0.00% |
1,000 |
2024/7/4 |
615 |
619 |
614 |
617 |
+0.49% |
1,600 |
2024/7/3 |
613 |
615 |
612 |
614 |
+0.00% |
2,700 |
2024/7/2 |
615 |
615 |
614 |
614 |
-0.16% |
2,500 |
2024/7/1 |
617 |
619 |
615 |
615 |
-0.49% |
2,800 |
2024/6/28 |
620 |
621 |
617 |
618 |
+0.16% |
7,300 |
2024/6/27 |
613 |
617 |
611 |
617 |
+0.65% |
4,200 |
2024/6/26 |
609 |
617 |
608 |
613 |
+0.66% |
5,700 |
2024/6/25 |
611 |
611 |
608 |
609 |
+0.00% |
4,500 |
2024/6/24 |
607 |
610 |
607 |
609 |
+0.16% |
2,600 |
2024/6/21 |
609 |
610 |
607 |
608 |
-0.16% |
1,400 |
2024/6/20 |
608 |
610 |
608 |
609 |
+0.16% |
2,200 |
2024/6/19 |
607 |
609 |
607 |
608 |
+0.16% |
2,100 |
2024/6/18 |
612 |
615 |
606 |
607 |
-1.14% |
6,400 |
2024/6/17 |
612 |
615 |
610 |
614 |
+0.16% |
2,100 |
2024/6/14 |
613 |
615 |
610 |
613 |
-0.16% |
1,500 |
2024/6/13 |
607 |
626 |
606 |
614 |
+1.32% |
11,200 |
2024/6/12 |
608 |
608 |
606 |
606 |
-0.33% |
1,600 |
2024/6/11 |
610 |
610 |
606 |
608 |
+0.16% |
2,700 |
2024/6/10 |
608 |
610 |
604 |
607 |
+0.17% |
13,300 |
2024/6/7 |
608 |
609 |
606 |
606 |
-0.33% |
1,700 |
2024/6/6 |
607 |
608 |
607 |
608 |
+0.00% |
1,200 |
2024/6/5 |
607 |
608 |
607 |
608 |
+0.00% |
1,000 |
2024/6/4 |
608 |
608 |
607 |
608 |
+0.16% |
1,200 |
2024/6/3 |
606 |
607 |
606 |
607 |
+0.33% |
900 |
2024/5/31 |
606 |
608 |
604 |
605 |
+0.00% |
1,300 |
2024/5/30 |
607 |
607 |
604 |
605 |
+0.00% |
1,200 |
2024/5/29 |
605 |
606 |
605 |
605 |
-0.33% |
2,200 |
2024/5/28 |
605 |
608 |
605 |
607 |
-0.16% |
2,200 |
2024/5/27 |
607 |
609 |
605 |
608 |
+0.16% |
4,900 |
2024/5/24 |
613 |
613 |
607 |
607 |
-0.98% |
3,700 |
2024/5/23 |
610 |
613 |
609 |
613 |
+0.49% |
2,700 |
2024/5/22 |
610 |
610 |
608 |
610 |
+0.33% |
1,100 |
2024/5/21 |
607 |
611 |
607 |
608 |
-0.33% |
2,800 |
2024/5/20 |
608 |
610 |
607 |
610 |
+0.00% |
1,500 |
2024/5/17 |
605 |
610 |
605 |
610 |
+0.66% |
1,600 |
2024/5/16 |
605 |
609 |
605 |
606 |
+0.17% |
1,300 |
2024/5/15 |
610 |
610 |
605 |
605 |
-0.98% |
6,500 |
2024/5/14 |
610 |
613 |
609 |
611 |
+0.66% |
5,600 |
2024/5/13 |
604 |
610 |
604 |
607 |
+0.33% |
3,900 |
2024/5/10 |
608 |
608 |
605 |
605 |
-0.17% |
1,700 |
2024/5/9 |
606 |
609 |
605 |
606 |
+0.00% |
1,000 |
2024/5/8 |
605 |
610 |
605 |
606 |
+0.17% |
2,300 |
2024/5/7 |
606 |
608 |
605 |
605 |
-0.17% |
3,600 |
2024/5/2 |
607 |
608 |
605 |
606 |
-0.16% |
5,100 |
2024/5/1 |
610 |
610 |
607 |
607 |
-0.65% |
3,300 |
2024/4/30 |
611 |
614 |
604 |
611 |
-0.49% |
10,700 |
2024/4/26 |
614 |
617 |
614 |
614 |
-0.16% |
1,700 |
2024/4/25 |
617 |
617 |
614 |
615 |
+0.16% |
3,600 |
2024/4/24 |
616 |
616 |
613 |
614 |
+0.00% |
1,900 |
2024/4/23 |
612 |
614 |
611 |
614 |
+0.33% |
2,600 |
2024/4/22 |
613 |
615 |
611 |
612 |
-0.16% |
6,800 |
2024/4/19 |
615 |
620 |
613 |
613 |
-0.33% |
7,100 |
2024/4/18 |
615 |
616 |
615 |
615 |
+0.00% |
2,500 |
2024/4/17 |
616 |
618 |
615 |
615 |
-0.65% |
4,700 |
2024/4/16 |
617 |
619 |
617 |
619 |
+0.00% |
3,400 |
2024/4/15 |
617 |
620 |
617 |
619 |
+0.00% |
3,800 |
2024/4/12 |
624 |
624 |
619 |
619 |
-0.16% |
4,700 |
2024/4/11 |
622 |
623 |
620 |
620 |
-0.32% |
3,100 |
2024/4/10 |
622 |
624 |
622 |
622 |
+0.00% |
1,800 |
2024/4/9 |
622 |
623 |
621 |
622 |
+0.00% |
3,500 |
2024/4/8 |
626 |
626 |
622 |
622 |
-0.16% |
4,200 |
2024/4/5 |
623 |
625 |
620 |
623 |
+0.00% |
10,400 |
2024/4/4 |
624 |
624 |
622 |
623 |
+0.00% |
3,500 |
2024/4/3 |
622 |
624 |
622 |
623 |
+0.00% |
900 |
2024/4/2 |
623 |
623 |
622 |
623 |
+0.00% |
3,100 |
2024/4/1 |
625 |
625 |
623 |
623 |
-0.32% |
6,200 |
2024/3/29 |
624 |
625 |
623 |
625 |
+0.16% |
4,700 |
2024/3/28 |
624 |
625 |
622 |
624 |
-1.27% |
8,600 |
2024/3/27 |
628 |
636 |
628 |
632 |
+0.64% |
11,900 |
2024/3/26 |
628 |
631 |
628 |
628 |
-0.16% |
7,200 |
2024/3/25 |
632 |
632 |
629 |
629 |
-0.47% |
7,400 |
2024/3/22 |
630 |
632 |
629 |
632 |
+0.32% |
7,500 |
2024/3/21 |
629 |
631 |
628 |
630 |
+0.00% |
7,400 |
2024/3/19 |
630 |
632 |
626 |
630 |
+0.48% |
5,700 |
2024/3/18 |
625 |
629 |
625 |
627 |
+0.16% |
4,000 |
2024/3/15 |
623 |
628 |
623 |
626 |
-0.32% |
3,900 |
2024/3/14 |
624 |
629 |
622 |
628 |
+0.64% |
5,700 |
2024/3/13 |
623 |
625 |
622 |
624 |
+0.16% |
4,400 |
2024/3/12 |
625 |
626 |
622 |
623 |
-0.16% |
3,500 |
2024/3/11 |
624 |
627 |
622 |
624 |
-0.64% |
5,000 |
2024/3/8 |
625 |
628 |
622 |
628 |
+0.96% |
4,900 |
2024/3/7 |
626 |
629 |
619 |
622 |
-0.32% |
6,600 |
2024/3/6 |
625 |
626 |
623 |
624 |
-0.16% |
6,400 |
2024/3/5 |
629 |
629 |
619 |
625 |
-0.95% |
15,700 |
2024/3/4 |
631 |
633 |
629 |
631 |
-0.16% |
7,400 |
2024/3/1 |
629 |
633 |
629 |
632 |
+0.64% |
5,500 |
2024/2/29 |
627 |
629 |
627 |
628 |
+0.16% |
3,800 |
2024/2/28 |
628 |
630 |
627 |
627 |
-0.16% |
4,600 |
2024/2/27 |
630 |
631 |
628 |
628 |
-0.32% |
6,800 |
2024/2/26 |
628 |
631 |
628 |
630 |
-0.16% |
5,400 |
2024/2/22 |
633 |
633 |
626 |
631 |
+0.48% |
7,700 |
2024/2/21 |
628 |
630 |
627 |
628 |
-0.32% |
3,900 |
2024/2/20 |
630 |
632 |
628 |
630 |
-0.32% |
3,600 |
2024/2/19 |
626 |
632 |
626 |
632 |
+0.64% |
6,200 |
2024/2/16 |
626 |
630 |
626 |
628 |
-0.32% |
7,400 |
2024/2/15 |
631 |
633 |
627 |
630 |
-0.32% |
6,000 |
2024/2/14 |
632 |
633 |
631 |
632 |
-0.47% |
4,100 |
2024/2/13 |
639 |
639 |
632 |
635 |
-0.78% |
15,500 |
2024/2/9 |
642 |
647 |
640 |
640 |
-0.31% |
11,100 |
2024/2/8 |
642 |
645 |
641 |
642 |
-0.47% |
4,300 |
2024/2/7 |
642 |
645 |
642 |
645 |
-0.15% |
6,100 |
2024/2/6 |
646 |
649 |
642 |
646 |
+0.00% |
15,900 |
2024/2/5 |
647 |
648 |
645 |
646 |
-0.15% |
8,700 |
2024/2/2 |
650 |
654 |
647 |
647 |
-0.77% |
15,100 |
2024/2/1 |
655 |
656 |
651 |
652 |
-1.06% |
9,600 |
2024/1/31 |
645 |
666 |
643 |
659 |
+1.23% |
70,600 |
2024/1/30 |
645 |
659 |
643 |
651 |
-6.60% |
120,600 |
2024/1/29 |
701 |
701 |
695 |
697 |
+0.58% |
4,400 |
|