日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
592 |
595 |
586 |
590 |
-1.01% |
21,900 |
2024/7/25 |
601 |
602 |
594 |
596 |
-1.81% |
46,600 |
2024/7/24 |
614 |
625 |
607 |
607 |
-1.30% |
23,400 |
2024/7/23 |
620 |
620 |
611 |
615 |
-0.49% |
38,300 |
2024/7/22 |
630 |
631 |
615 |
618 |
-0.80% |
54,400 |
2024/7/19 |
634 |
723 |
623 |
623 |
-0.95% |
450,900 |
2024/7/18 |
629 |
635 |
624 |
629 |
+0.32% |
13,100 |
2024/7/17 |
637 |
638 |
625 |
627 |
-1.26% |
20,800 |
2024/7/16 |
630 |
635 |
630 |
635 |
+0.79% |
8,000 |
2024/7/12 |
627 |
630 |
623 |
630 |
+1.12% |
9,000 |
2024/7/11 |
625 |
625 |
620 |
623 |
-0.16% |
12,300 |
2024/7/10 |
630 |
633 |
622 |
624 |
-0.95% |
21,600 |
2024/7/9 |
632 |
635 |
628 |
630 |
-0.63% |
13,000 |
2024/7/8 |
636 |
637 |
634 |
634 |
-0.31% |
6,600 |
2024/7/5 |
637 |
637 |
631 |
636 |
+0.16% |
7,400 |
2024/7/4 |
634 |
637 |
633 |
635 |
-0.31% |
6,800 |
2024/7/3 |
632 |
637 |
632 |
637 |
+0.79% |
9,300 |
2024/7/2 |
637 |
637 |
625 |
632 |
-0.78% |
21,200 |
2024/7/1 |
633 |
637 |
632 |
637 |
+0.63% |
33,000 |
2024/6/28 |
638 |
638 |
628 |
633 |
-0.16% |
18,000 |
2024/6/27 |
631 |
645 |
631 |
634 |
-3.94% |
78,000 |
2024/6/26 |
678 |
686 |
650 |
660 |
-2.08% |
59,400 |
2024/6/25 |
675 |
682 |
670 |
674 |
-0.59% |
18,200 |
2024/6/24 |
677 |
687 |
671 |
678 |
+0.30% |
19,000 |
2024/6/21 |
668 |
680 |
667 |
676 |
+0.75% |
20,400 |
2024/6/20 |
667 |
673 |
667 |
671 |
+0.15% |
5,800 |
2024/6/19 |
667 |
674 |
667 |
670 |
+0.00% |
8,600 |
2024/6/18 |
674 |
675 |
664 |
670 |
-0.59% |
13,800 |
2024/6/17 |
677 |
677 |
667 |
674 |
-0.44% |
8,600 |
2024/6/14 |
671 |
677 |
667 |
677 |
+1.04% |
2,800 |
2024/6/13 |
669 |
670 |
666 |
670 |
-0.45% |
2,500 |
2024/6/12 |
670 |
675 |
663 |
673 |
+0.45% |
4,300 |
2024/6/11 |
669 |
670 |
662 |
670 |
+0.60% |
3,300 |
2024/6/10 |
662 |
675 |
651 |
666 |
+0.30% |
19,000 |
2024/6/7 |
654 |
664 |
645 |
664 |
+0.91% |
17,900 |
2024/6/6 |
682 |
682 |
657 |
658 |
-3.66% |
35,200 |
2024/6/5 |
692 |
694 |
682 |
683 |
-1.30% |
8,500 |
2024/6/4 |
685 |
692 |
685 |
692 |
+1.02% |
2,600 |
2024/6/3 |
686 |
688 |
679 |
685 |
+1.18% |
10,300 |
2024/5/31 |
675 |
683 |
671 |
677 |
+0.45% |
4,000 |
2024/5/30 |
672 |
675 |
665 |
674 |
-1.17% |
7,200 |
2024/5/29 |
681 |
685 |
672 |
682 |
-0.29% |
14,100 |
2024/5/28 |
690 |
692 |
683 |
684 |
-0.87% |
7,800 |
2024/5/27 |
697 |
706 |
680 |
690 |
-0.86% |
11,000 |
2024/5/24 |
699 |
708 |
691 |
696 |
-0.43% |
8,200 |
2024/5/23 |
702 |
713 |
692 |
699 |
+0.14% |
3,400 |
2024/5/22 |
719 |
719 |
687 |
698 |
-1.97% |
10,800 |
2024/5/21 |
712 |
720 |
710 |
712 |
+1.42% |
10,600 |
2024/5/20 |
706 |
712 |
700 |
702 |
-0.57% |
8,900 |
2024/5/17 |
701 |
706 |
694 |
706 |
+1.44% |
6,100 |
2024/5/16 |
698 |
698 |
675 |
696 |
+0.00% |
15,800 |
2024/5/15 |
666 |
701 |
657 |
696 |
+4.98% |
31,000 |
2024/5/14 |
671 |
678 |
644 |
663 |
-0.45% |
71,400 |
2024/5/13 |
696 |
698 |
665 |
666 |
-4.58% |
70,700 |
2024/5/10 |
725 |
746 |
698 |
698 |
-4.38% |
32,500 |
2024/5/9 |
744 |
744 |
720 |
730 |
-1.88% |
11,900 |
2024/5/8 |
735 |
748 |
726 |
744 |
+0.54% |
10,000 |
2024/5/7 |
725 |
740 |
725 |
740 |
+2.21% |
13,600 |
2024/5/2 |
739 |
739 |
723 |
724 |
-2.03% |
14,800 |
2024/5/1 |
740 |
747 |
733 |
739 |
+0.41% |
7,300 |
2024/4/30 |
730 |
742 |
726 |
736 |
-0.54% |
11,900 |
2024/4/26 |
749 |
750 |
722 |
740 |
-0.80% |
14,300 |
2024/4/25 |
740 |
750 |
738 |
746 |
+0.54% |
5,200 |
2024/4/24 |
738 |
752 |
738 |
742 |
+0.00% |
7,800 |
2024/4/23 |
746 |
751 |
733 |
742 |
+0.95% |
9,100 |
2024/4/22 |
727 |
743 |
727 |
735 |
+1.24% |
15,800 |
2024/4/19 |
740 |
749 |
711 |
726 |
-3.20% |
30,200 |
2024/4/18 |
745 |
754 |
736 |
750 |
-0.13% |
16,900 |
2024/4/17 |
744 |
754 |
731 |
751 |
+0.94% |
22,100 |
2024/4/16 |
765 |
766 |
743 |
744 |
-3.50% |
24,500 |
2024/4/15 |
765 |
776 |
762 |
771 |
-0.39% |
22,800 |
2024/4/12 |
785 |
788 |
774 |
774 |
-1.40% |
15,600 |
2024/4/11 |
780 |
792 |
777 |
785 |
+0.13% |
11,300 |
2024/4/10 |
799 |
816 |
784 |
784 |
-1.63% |
25,900 |
2024/4/9 |
818 |
818 |
791 |
797 |
-0.99% |
24,400 |
2024/4/8 |
773 |
810 |
773 |
805 |
+4.14% |
45,100 |
2024/4/5 |
764 |
784 |
756 |
773 |
-0.51% |
27,400 |
2024/4/4 |
800 |
800 |
773 |
777 |
-2.39% |
17,900 |
2024/4/3 |
776 |
811 |
775 |
796 |
-0.38% |
37,100 |
2024/4/2 |
826 |
826 |
795 |
799 |
-3.27% |
31,300 |
2024/4/1 |
821 |
834 |
806 |
826 |
+1.10% |
34,000 |
2024/3/29 |
849 |
853 |
810 |
817 |
-2.04% |
47,000 |
2024/3/28 |
793 |
835 |
782 |
834 |
+6.51% |
92,900 |
2024/3/27 |
782 |
794 |
752 |
783 |
+1.16% |
54,400 |
2024/3/26 |
793 |
798 |
753 |
774 |
+3.48% |
140,200 |
2024/3/25 |
749 |
754 |
741 |
748 |
+0.40% |
31,100 |
2024/3/22 |
750 |
750 |
734 |
745 |
+0.40% |
12,100 |
2024/3/21 |
755 |
773 |
742 |
742 |
+0.27% |
78,400 |
2024/3/19 |
764 |
764 |
738 |
740 |
-2.37% |
13,900 |
2024/3/18 |
753 |
763 |
743 |
758 |
+4.12% |
35,200 |
2024/3/15 |
711 |
740 |
711 |
728 |
+0.83% |
13,200 |
2024/3/14 |
724 |
732 |
717 |
722 |
-0.69% |
19,000 |
2024/3/13 |
750 |
750 |
718 |
727 |
-2.55% |
21,700 |
2024/3/12 |
707 |
750 |
707 |
746 |
+4.48% |
31,600 |
2024/3/11 |
716 |
726 |
707 |
714 |
-3.90% |
22,900 |
2024/3/8 |
710 |
749 |
701 |
743 |
+3.92% |
43,100 |
2024/3/7 |
729 |
736 |
700 |
715 |
-1.92% |
32,800 |
2024/3/6 |
744 |
744 |
720 |
729 |
-2.02% |
30,200 |
2024/3/5 |
729 |
748 |
711 |
744 |
+1.09% |
34,100 |
2024/3/4 |
750 |
751 |
730 |
736 |
-1.08% |
47,500 |
2024/3/1 |
785 |
785 |
743 |
744 |
-5.22% |
39,100 |
2024/2/29 |
777 |
799 |
750 |
785 |
+1.03% |
50,000 |
2024/2/28 |
794 |
807 |
777 |
777 |
-1.15% |
33,700 |
2024/2/27 |
800 |
808 |
770 |
786 |
-1.01% |
60,600 |
2024/2/26 |
748 |
810 |
748 |
794 |
+6.86% |
101,400 |
2024/2/22 |
735 |
757 |
707 |
743 |
+0.68% |
88,900 |
2024/2/21 |
739 |
750 |
730 |
738 |
+1.37% |
79,900 |
2024/2/20 |
716 |
728 |
689 |
728 |
+9.31% |
151,100 |
2024/2/19 |
646 |
666 |
641 |
666 |
+3.10% |
42,500 |
2024/2/16 |
628 |
660 |
620 |
646 |
+4.87% |
43,700 |
2024/2/15 |
648 |
648 |
614 |
616 |
-4.05% |
47,200 |
2024/2/14 |
632 |
646 |
611 |
642 |
+11.65% |
186,200 |
2024/2/13 |
571 |
575 |
565 |
575 |
+1.23% |
10,600 |
2024/2/9 |
564 |
576 |
564 |
568 |
+0.53% |
7,900 |
2024/2/8 |
571 |
571 |
562 |
565 |
-0.70% |
14,900 |
2024/2/7 |
570 |
574 |
569 |
569 |
-0.18% |
16,400 |
2024/2/6 |
578 |
580 |
570 |
570 |
-1.72% |
12,300 |
2024/2/5 |
597 |
597 |
572 |
580 |
-1.53% |
29,600 |
2024/2/2 |
600 |
600 |
561 |
589 |
+7.09% |
171,500 |
2024/2/1 |
549 |
550 |
546 |
550 |
+0.18% |
1,000 |
2024/1/31 |
555 |
555 |
546 |
549 |
-0.18% |
13,900 |
2024/1/30 |
552 |
555 |
550 |
550 |
-0.72% |
4,900 |
2024/1/29 |
553 |
556 |
552 |
554 |
+0.00% |
10,900 |
|