日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
729 |
735 |
724 |
724 |
+1.12% |
81,700 |
2024/7/25 |
719 |
728 |
704 |
716 |
-1.38% |
159,600 |
2024/7/24 |
728 |
730 |
723 |
726 |
-0.14% |
82,600 |
2024/7/23 |
719 |
731 |
719 |
727 |
+1.11% |
45,200 |
2024/7/22 |
735 |
739 |
719 |
719 |
-2.71% |
99,200 |
2024/7/19 |
735 |
741 |
730 |
739 |
+0.41% |
79,600 |
2024/7/18 |
735 |
745 |
735 |
736 |
-0.94% |
52,900 |
2024/7/17 |
748 |
748 |
738 |
743 |
-0.67% |
93,900 |
2024/7/16 |
748 |
752 |
743 |
748 |
+0.00% |
62,900 |
2024/7/12 |
729 |
748 |
727 |
748 |
+1.77% |
115,800 |
2024/7/11 |
727 |
740 |
726 |
735 |
+1.52% |
91,100 |
2024/7/10 |
734 |
734 |
718 |
724 |
-0.69% |
84,900 |
2024/7/9 |
722 |
733 |
722 |
729 |
+0.97% |
171,000 |
2024/7/8 |
742 |
742 |
718 |
722 |
-2.30% |
122,600 |
2024/7/5 |
743 |
747 |
733 |
739 |
+0.27% |
139,600 |
2024/7/4 |
738 |
743 |
732 |
737 |
+1.38% |
93,800 |
2024/7/3 |
740 |
742 |
726 |
727 |
-1.36% |
99,100 |
2024/7/2 |
724 |
740 |
717 |
737 |
+2.22% |
115,200 |
2024/7/1 |
729 |
737 |
718 |
721 |
+0.98% |
131,800 |
2024/6/28 |
730 |
730 |
711 |
714 |
-0.83% |
109,000 |
2024/6/27 |
715 |
734 |
710 |
720 |
+0.70% |
151,100 |
2024/6/26 |
724 |
724 |
712 |
715 |
-1.24% |
99,200 |
2024/6/25 |
717 |
728 |
707 |
724 |
+1.26% |
145,100 |
2024/6/24 |
727 |
727 |
707 |
715 |
-2.72% |
321,800 |
2024/6/21 |
732 |
745 |
720 |
735 |
+0.82% |
236,100 |
2024/6/20 |
703 |
743 |
703 |
729 |
+3.99% |
258,200 |
2024/6/19 |
705 |
710 |
701 |
701 |
-0.57% |
46,200 |
2024/6/18 |
709 |
715 |
704 |
705 |
+0.86% |
76,500 |
2024/6/17 |
708 |
708 |
699 |
699 |
-1.27% |
143,000 |
2024/6/14 |
702 |
710 |
701 |
708 |
+1.58% |
50,000 |
2024/6/13 |
709 |
711 |
697 |
697 |
-1.27% |
120,500 |
2024/6/12 |
710 |
712 |
706 |
706 |
-0.56% |
41,600 |
2024/6/11 |
713 |
718 |
704 |
710 |
+0.28% |
97,400 |
2024/6/10 |
685 |
710 |
682 |
708 |
+3.81% |
231,700 |
2024/6/7 |
676 |
684 |
669 |
682 |
+0.59% |
241,000 |
2024/6/6 |
685 |
685 |
677 |
678 |
-1.02% |
99,600 |
2024/6/5 |
684 |
687 |
680 |
685 |
+0.44% |
77,500 |
2024/6/4 |
682 |
689 |
679 |
682 |
-0.58% |
96,900 |
2024/6/3 |
686 |
702 |
683 |
686 |
+0.15% |
145,000 |
2024/5/31 |
679 |
686 |
677 |
685 |
+1.78% |
68,000 |
2024/5/30 |
669 |
679 |
663 |
673 |
+0.15% |
184,600 |
2024/5/29 |
690 |
690 |
671 |
672 |
-2.61% |
125,800 |
2024/5/28 |
692 |
705 |
690 |
690 |
-0.86% |
70,400 |
2024/5/27 |
693 |
699 |
686 |
696 |
+0.58% |
79,400 |
2024/5/24 |
680 |
695 |
680 |
692 |
+1.02% |
81,300 |
2024/5/23 |
704 |
706 |
685 |
685 |
-2.70% |
255,000 |
2024/5/22 |
705 |
716 |
702 |
704 |
+0.00% |
79,000 |
2024/5/21 |
726 |
729 |
704 |
704 |
-2.90% |
132,700 |
2024/5/20 |
704 |
729 |
703 |
725 |
+2.40% |
156,000 |
2024/5/17 |
695 |
713 |
692 |
708 |
+0.71% |
190,900 |
2024/5/16 |
680 |
704 |
660 |
703 |
-5.13% |
1,228,800 |
2024/5/15 |
750 |
750 |
736 |
741 |
-1.20% |
217,700 |
2024/5/14 |
750 |
754 |
745 |
750 |
+0.27% |
130,300 |
2024/5/13 |
743 |
752 |
739 |
748 |
-0.27% |
121,400 |
2024/5/10 |
749 |
751 |
731 |
750 |
+0.67% |
151,500 |
2024/5/9 |
754 |
754 |
718 |
745 |
-1.59% |
332,900 |
2024/5/8 |
762 |
765 |
753 |
757 |
-0.92% |
200,100 |
2024/5/7 |
755 |
767 |
755 |
764 |
+1.87% |
183,000 |
2024/5/2 |
751 |
757 |
745 |
750 |
+0.54% |
170,700 |
2024/5/1 |
750 |
751 |
743 |
746 |
-0.53% |
151,700 |
2024/4/30 |
750 |
756 |
744 |
750 |
+0.00% |
163,300 |
2024/4/26 |
749 |
760 |
744 |
750 |
+0.67% |
237,800 |
2024/4/25 |
750 |
752 |
741 |
745 |
-0.67% |
165,500 |
2024/4/24 |
750 |
757 |
745 |
750 |
+0.40% |
79,700 |
2024/4/23 |
753 |
761 |
744 |
747 |
-0.53% |
149,900 |
2024/4/22 |
755 |
764 |
746 |
751 |
-0.53% |
181,200 |
2024/4/19 |
785 |
785 |
746 |
755 |
-2.71% |
160,700 |
2024/4/18 |
770 |
787 |
767 |
776 |
+0.91% |
77,600 |
2024/4/17 |
792 |
798 |
769 |
769 |
-2.78% |
181,500 |
2024/4/16 |
800 |
803 |
788 |
791 |
-1.98% |
131,200 |
2024/4/15 |
802 |
808 |
796 |
807 |
-0.25% |
54,000 |
2024/4/12 |
803 |
829 |
786 |
809 |
+1.00% |
224,300 |
2024/4/11 |
799 |
811 |
789 |
801 |
+0.00% |
138,000 |
2024/4/10 |
804 |
810 |
791 |
801 |
-0.37% |
98,100 |
2024/4/9 |
812 |
813 |
800 |
804 |
-0.74% |
82,600 |
2024/4/8 |
805 |
810 |
789 |
810 |
+0.87% |
105,700 |
2024/4/5 |
790 |
803 |
784 |
803 |
+0.38% |
82,000 |
2024/4/4 |
798 |
808 |
792 |
800 |
+1.91% |
149,300 |
2024/4/3 |
811 |
816 |
783 |
785 |
-4.03% |
408,200 |
2024/4/2 |
842 |
842 |
817 |
818 |
-2.85% |
194,400 |
2024/4/1 |
850 |
850 |
834 |
842 |
-0.36% |
145,800 |
2024/3/29 |
844 |
857 |
835 |
845 |
-0.24% |
134,600 |
2024/3/28 |
831 |
852 |
822 |
847 |
-0.12% |
130,400 |
2024/3/27 |
851 |
864 |
844 |
848 |
-0.24% |
142,400 |
2024/3/26 |
845 |
856 |
834 |
850 |
+0.00% |
195,000 |
2024/3/25 |
880 |
880 |
847 |
850 |
-4.17% |
367,400 |
2024/3/22 |
901 |
901 |
869 |
887 |
-1.55% |
292,300 |
2024/3/21 |
901 |
909 |
888 |
901 |
+1.01% |
212,700 |
2024/3/19 |
865 |
896 |
865 |
892 |
+3.36% |
357,900 |
2024/3/18 |
856 |
864 |
843 |
863 |
+1.53% |
152,900 |
2024/3/15 |
849 |
856 |
841 |
850 |
-0.58% |
135,200 |
2024/3/14 |
849 |
857 |
834 |
855 |
-0.12% |
179,600 |
2024/3/13 |
839 |
875 |
837 |
856 |
+1.42% |
325,800 |
2024/3/12 |
857 |
871 |
837 |
844 |
-1.40% |
210,800 |
2024/3/11 |
836 |
856 |
831 |
856 |
+1.54% |
228,700 |
2024/3/8 |
863 |
879 |
842 |
843 |
-1.75% |
277,800 |
2024/3/7 |
840 |
864 |
830 |
858 |
+3.00% |
397,700 |
2024/3/6 |
818 |
838 |
815 |
833 |
+1.59% |
149,300 |
2024/3/5 |
818 |
825 |
807 |
820 |
-0.61% |
311,400 |
2024/3/4 |
878 |
878 |
823 |
825 |
-5.06% |
567,300 |
2024/3/1 |
872 |
897 |
863 |
869 |
+0.70% |
374,100 |
2024/2/29 |
844 |
867 |
835 |
863 |
+1.53% |
330,600 |
2024/2/28 |
850 |
864 |
838 |
850 |
+0.00% |
301,900 |
2024/2/27 |
867 |
876 |
848 |
850 |
-1.85% |
537,400 |
2024/2/26 |
872 |
883 |
863 |
866 |
+0.23% |
374,100 |
2024/2/22 |
888 |
890 |
864 |
864 |
-0.69% |
304,500 |
2024/2/21 |
902 |
916 |
865 |
870 |
-2.36% |
586,400 |
2024/2/20 |
918 |
924 |
891 |
891 |
-1.33% |
345,300 |
2024/2/19 |
896 |
928 |
882 |
903 |
+0.22% |
532,100 |
2024/2/16 |
921 |
936 |
881 |
901 |
-3.74% |
909,700 |
2024/2/15 |
996 |
1,035 |
860 |
936 |
-16.13% |
2,651,300 |
2024/2/14 |
1,100 |
1,127 |
1,077 |
1,116 |
+0.09% |
531,800 |
2024/2/13 |
1,115 |
1,143 |
1,106 |
1,115 |
+0.00% |
350,900 |
2024/2/9 |
1,145 |
1,168 |
1,113 |
1,115 |
-1.41% |
291,300 |
2024/2/8 |
1,180 |
1,180 |
1,108 |
1,131 |
-3.08% |
570,200 |
2024/2/7 |
1,190 |
1,200 |
1,154 |
1,167 |
-2.67% |
512,200 |
2024/2/6 |
1,143 |
1,235 |
1,131 |
1,199 |
+4.17% |
843,600 |
2024/2/5 |
1,145 |
1,176 |
1,136 |
1,151 |
-0.09% |
588,200 |
2024/2/2 |
1,098 |
1,169 |
1,085 |
1,152 |
+6.86% |
746,000 |
2024/2/1 |
1,099 |
1,120 |
1,078 |
1,078 |
-2.80% |
652,900 |
2024/1/31 |
1,038 |
1,115 |
1,038 |
1,109 |
+5.42% |
766,000 |
2024/1/30 |
1,075 |
1,075 |
1,017 |
1,052 |
-2.32% |
633,500 |
2024/1/29 |
1,045 |
1,077 |
1,033 |
1,077 |
+6.11% |
626,100 |
|