| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
519 |
532 |
514 |
514 |
-0.96% |
23,500 |
| 2024/7/25 |
514 |
539 |
514 |
519 |
-0.19% |
53,100 |
| 2024/7/24 |
524 |
532 |
520 |
520 |
-1.70% |
39,400 |
| 2024/7/23 |
536 |
543 |
518 |
529 |
-0.19% |
65,100 |
| 2024/7/22 |
520 |
556 |
520 |
530 |
+1.73% |
94,900 |
| 2024/7/19 |
623 |
628 |
519 |
521 |
-15.01% |
507,900 |
| 2024/7/18 |
630 |
630 |
608 |
613 |
-2.70% |
52,900 |
| 2024/7/17 |
610 |
630 |
608 |
630 |
+4.65% |
78,600 |
| 2024/7/16 |
603 |
607 |
598 |
602 |
+0.17% |
22,100 |
| 2024/7/12 |
581 |
610 |
581 |
601 |
+1.86% |
38,900 |
| 2024/7/11 |
570 |
594 |
570 |
590 |
+3.15% |
25,600 |
| 2024/7/10 |
576 |
576 |
563 |
572 |
+0.35% |
23,100 |
| 2024/7/9 |
590 |
594 |
562 |
570 |
-3.88% |
47,500 |
| 2024/7/8 |
599 |
599 |
586 |
593 |
+1.37% |
17,800 |
| 2024/7/5 |
594 |
598 |
585 |
585 |
-1.35% |
44,000 |
| 2024/7/4 |
596 |
603 |
593 |
593 |
-0.84% |
30,800 |
| 2024/7/3 |
611 |
611 |
592 |
598 |
-0.83% |
42,100 |
| 2024/7/2 |
598 |
607 |
594 |
603 |
+0.00% |
33,200 |
| 2024/7/1 |
620 |
620 |
595 |
603 |
-2.74% |
47,000 |
| 2024/6/28 |
611 |
621 |
609 |
620 |
+2.48% |
23,700 |
| 2024/6/27 |
629 |
629 |
605 |
605 |
-3.51% |
21,900 |
| 2024/6/26 |
612 |
628 |
608 |
627 |
+2.45% |
19,500 |
| 2024/6/25 |
602 |
618 |
602 |
612 |
+1.49% |
13,700 |
| 2024/6/24 |
592 |
604 |
592 |
603 |
+1.69% |
16,200 |
| 2024/6/21 |
592 |
602 |
592 |
593 |
+0.17% |
10,100 |
| 2024/6/20 |
598 |
599 |
582 |
592 |
-1.00% |
34,700 |
| 2024/6/19 |
606 |
610 |
597 |
598 |
-1.16% |
25,800 |
| 2024/6/18 |
610 |
610 |
597 |
605 |
+0.00% |
29,400 |
| 2024/6/17 |
621 |
621 |
603 |
605 |
-2.89% |
13,900 |
| 2024/6/14 |
606 |
631 |
605 |
623 |
+2.13% |
32,600 |
| 2024/6/13 |
637 |
637 |
610 |
610 |
-4.24% |
74,300 |
| 2024/6/12 |
626 |
637 |
626 |
637 |
+1.11% |
26,900 |
| 2024/6/11 |
646 |
648 |
627 |
630 |
-2.63% |
21,900 |
| 2024/6/10 |
629 |
647 |
629 |
647 |
+2.86% |
13,600 |
| 2024/6/7 |
633 |
633 |
625 |
629 |
+0.96% |
4,800 |
| 2024/6/6 |
633 |
633 |
623 |
623 |
+0.00% |
10,900 |
| 2024/6/5 |
633 |
633 |
623 |
623 |
-2.96% |
16,100 |
| 2024/6/4 |
641 |
650 |
635 |
642 |
+0.16% |
34,600 |
| 2024/6/3 |
629 |
644 |
628 |
641 |
+1.91% |
38,400 |
| 2024/5/31 |
608 |
629 |
608 |
629 |
+4.66% |
26,100 |
| 2024/5/30 |
596 |
610 |
585 |
601 |
+0.84% |
55,600 |
| 2024/5/29 |
630 |
633 |
595 |
596 |
-5.70% |
72,300 |
| 2024/5/28 |
636 |
645 |
632 |
632 |
-0.47% |
18,700 |
| 2024/5/27 |
636 |
638 |
626 |
635 |
-0.31% |
19,300 |
| 2024/5/24 |
641 |
650 |
634 |
637 |
-2.15% |
19,600 |
| 2024/5/23 |
668 |
668 |
648 |
651 |
-3.12% |
34,000 |
| 2024/5/22 |
672 |
686 |
666 |
672 |
+0.00% |
36,100 |
| 2024/5/21 |
695 |
695 |
668 |
672 |
-1.90% |
42,300 |
| 2024/5/20 |
665 |
691 |
659 |
685 |
+3.63% |
59,500 |
| 2024/5/17 |
642 |
661 |
629 |
661 |
+2.80% |
26,600 |
| 2024/5/16 |
656 |
658 |
639 |
643 |
-0.46% |
36,700 |
| 2024/5/15 |
650 |
654 |
643 |
646 |
+0.16% |
23,000 |
| 2024/5/14 |
625 |
647 |
625 |
645 |
+3.04% |
25,400 |
| 2024/5/13 |
640 |
640 |
626 |
626 |
-2.49% |
19,600 |
| 2024/5/10 |
647 |
652 |
639 |
642 |
+0.31% |
32,200 |
| 2024/5/9 |
633 |
644 |
629 |
640 |
+0.47% |
35,600 |
| 2024/5/8 |
632 |
649 |
631 |
637 |
-0.78% |
32,400 |
| 2024/5/7 |
620 |
647 |
617 |
642 |
+6.12% |
63,100 |
| 2024/5/2 |
615 |
620 |
601 |
605 |
-2.89% |
82,000 |
| 2024/5/1 |
629 |
635 |
614 |
623 |
-2.35% |
47,800 |
| 2024/4/30 |
629 |
644 |
611 |
638 |
+2.24% |
69,200 |
| 2024/4/26 |
633 |
640 |
624 |
624 |
-0.79% |
91,900 |
| 2024/4/25 |
662 |
662 |
629 |
629 |
-6.26% |
97,100 |
| 2024/4/24 |
679 |
686 |
665 |
671 |
-1.76% |
56,800 |
| 2024/4/23 |
698 |
700 |
676 |
683 |
-1.73% |
50,800 |
| 2024/4/22 |
675 |
702 |
669 |
695 |
+4.98% |
185,400 |
| 2024/4/19 |
745 |
754 |
658 |
662 |
-11.73% |
455,200 |
| 2024/4/18 |
710 |
758 |
710 |
750 |
+4.75% |
75,200 |
| 2024/4/17 |
725 |
728 |
700 |
716 |
-0.42% |
63,400 |
| 2024/4/16 |
738 |
764 |
718 |
719 |
-2.71% |
89,600 |
| 2024/4/15 |
731 |
745 |
731 |
739 |
-1.47% |
36,100 |
| 2024/4/12 |
762 |
765 |
745 |
750 |
-0.66% |
30,500 |
| 2024/4/11 |
735 |
763 |
735 |
755 |
+0.67% |
34,200 |
| 2024/4/10 |
733 |
758 |
731 |
750 |
+1.49% |
42,800 |
| 2024/4/9 |
751 |
753 |
734 |
739 |
-1.34% |
42,600 |
| 2024/4/8 |
757 |
772 |
746 |
749 |
-0.27% |
56,100 |
| 2024/4/5 |
754 |
761 |
743 |
751 |
-3.35% |
77,500 |
| 2024/4/4 |
778 |
789 |
763 |
777 |
+2.37% |
59,100 |
| 2024/4/3 |
758 |
777 |
751 |
759 |
-3.68% |
84,700 |
| 2024/4/2 |
819 |
824 |
781 |
788 |
-2.96% |
66,700 |
| 2024/4/1 |
850 |
852 |
812 |
812 |
-2.75% |
71,200 |
| 2024/3/29 |
831 |
848 |
814 |
835 |
+0.97% |
35,700 |
| 2024/3/28 |
843 |
848 |
827 |
827 |
-1.31% |
40,200 |
| 2024/3/27 |
837 |
855 |
827 |
838 |
-1.64% |
84,000 |
| 2024/3/26 |
900 |
900 |
852 |
852 |
-5.33% |
116,600 |
| 2024/3/25 |
905 |
930 |
893 |
900 |
+2.62% |
163,700 |
| 2024/3/22 |
889 |
889 |
859 |
877 |
-1.35% |
74,000 |
| 2024/3/21 |
887 |
897 |
867 |
889 |
+3.49% |
94,000 |
| 2024/3/19 |
863 |
865 |
843 |
859 |
-0.81% |
119,600 |
| 2024/3/18 |
824 |
880 |
821 |
866 |
+7.05% |
162,400 |
| 2024/3/15 |
858 |
866 |
809 |
809 |
-3.23% |
159,100 |
| 2024/3/14 |
788 |
866 |
787 |
836 |
+8.71% |
215,100 |
| 2024/3/13 |
785 |
785 |
754 |
769 |
-0.13% |
37,300 |
| 2024/3/12 |
750 |
771 |
745 |
770 |
+1.18% |
49,800 |
| 2024/3/11 |
786 |
788 |
742 |
761 |
-3.18% |
79,000 |
| 2024/3/8 |
802 |
825 |
783 |
786 |
-1.38% |
63,800 |
| 2024/3/7 |
804 |
814 |
786 |
797 |
+1.92% |
76,800 |
| 2024/3/6 |
758 |
782 |
747 |
782 |
+2.36% |
64,300 |
| 2024/3/5 |
734 |
765 |
722 |
764 |
+3.66% |
62,400 |
| 2024/3/4 |
745 |
748 |
723 |
737 |
+0.41% |
49,400 |
| 2024/3/1 |
730 |
746 |
725 |
734 |
+2.09% |
54,800 |
| 2024/2/29 |
727 |
730 |
710 |
719 |
-1.10% |
47,700 |
| 2024/2/28 |
717 |
740 |
710 |
727 |
+2.39% |
59,200 |
| 2024/2/27 |
707 |
723 |
688 |
710 |
-1.11% |
59,600 |
| 2024/2/26 |
688 |
731 |
688 |
718 |
+7.49% |
137,200 |
| 2024/2/22 |
653 |
670 |
642 |
668 |
+2.45% |
54,400 |
| 2024/2/21 |
651 |
671 |
642 |
652 |
+0.31% |
41,800 |
| 2024/2/20 |
675 |
675 |
640 |
650 |
+0.31% |
67,200 |
| 2024/2/19 |
593 |
648 |
593 |
648 |
+10.77% |
60,500 |
| 2024/2/16 |
573 |
594 |
573 |
585 |
+1.92% |
29,100 |
| 2024/2/15 |
590 |
593 |
574 |
574 |
-1.71% |
19,600 |
| 2024/2/14 |
588 |
588 |
576 |
584 |
-1.02% |
23,700 |
| 2024/2/13 |
588 |
597 |
580 |
590 |
+1.72% |
28,300 |
| 2024/2/9 |
577 |
585 |
571 |
580 |
+0.35% |
15,700 |
| 2024/2/8 |
585 |
585 |
573 |
578 |
-1.53% |
28,200 |
| 2024/2/7 |
590 |
595 |
582 |
587 |
-0.34% |
27,900 |
| 2024/2/6 |
598 |
598 |
588 |
589 |
-2.00% |
30,400 |
| 2024/2/5 |
597 |
609 |
596 |
601 |
+1.69% |
31,300 |
| 2024/2/2 |
596 |
597 |
583 |
591 |
-0.84% |
29,200 |
| 2024/2/1 |
592 |
610 |
591 |
596 |
+1.19% |
32,300 |
| 2024/1/31 |
598 |
600 |
581 |
589 |
-2.16% |
69,000 |
| 2024/1/30 |
610 |
619 |
596 |
602 |
-1.31% |
103,600 |
| 2024/1/29 |
584 |
614 |
582 |
610 |
+4.63% |
48,600 |
|
