日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
594 |
594 |
579 |
587 |
+0.51% |
9,900 |
2024/7/25 |
574 |
604 |
540 |
584 |
+0.00% |
57,300 |
2024/7/24 |
592 |
602 |
578 |
584 |
-1.35% |
44,400 |
2024/7/23 |
613 |
614 |
571 |
592 |
-3.27% |
69,200 |
2024/7/22 |
557 |
619 |
557 |
612 |
+12.92% |
133,500 |
2024/7/19 |
617 |
617 |
540 |
542 |
-7.82% |
98,500 |
2024/7/18 |
550 |
594 |
548 |
588 |
+4.81% |
99,400 |
2024/7/17 |
550 |
573 |
532 |
561 |
+2.00% |
60,400 |
2024/7/16 |
499 |
565 |
497 |
550 |
+10.66% |
187,600 |
2024/7/12 |
489 |
497 |
485 |
497 |
+2.05% |
3,000 |
2024/7/11 |
493 |
494 |
482 |
487 |
+0.41% |
15,200 |
2024/7/10 |
486 |
488 |
480 |
485 |
-0.61% |
11,800 |
2024/7/9 |
495 |
499 |
488 |
488 |
-0.81% |
9,200 |
2024/7/8 |
499 |
499 |
490 |
492 |
+0.20% |
11,300 |
2024/7/5 |
491 |
491 |
483 |
491 |
+0.00% |
10,300 |
2024/7/4 |
494 |
494 |
486 |
491 |
+0.41% |
13,800 |
2024/7/3 |
511 |
511 |
485 |
489 |
-3.17% |
33,300 |
2024/7/2 |
513 |
516 |
501 |
505 |
-0.98% |
24,400 |
2024/7/1 |
485 |
515 |
485 |
510 |
+5.37% |
35,500 |
2024/6/28 |
497 |
497 |
484 |
484 |
-1.22% |
13,900 |
2024/6/27 |
489 |
503 |
489 |
490 |
+0.20% |
14,100 |
2024/6/26 |
488 |
497 |
488 |
489 |
+0.20% |
12,800 |
2024/6/25 |
480 |
531 |
470 |
488 |
+2.74% |
187,100 |
2024/6/24 |
490 |
490 |
461 |
475 |
-4.23% |
54,700 |
2024/6/21 |
497 |
504 |
493 |
496 |
-0.80% |
16,300 |
2024/6/20 |
498 |
506 |
490 |
500 |
-0.40% |
17,700 |
2024/6/19 |
514 |
514 |
499 |
502 |
-1.18% |
11,700 |
2024/6/18 |
500 |
509 |
495 |
508 |
+1.60% |
14,600 |
2024/6/17 |
512 |
513 |
493 |
500 |
-1.19% |
22,100 |
2024/6/14 |
504 |
511 |
503 |
506 |
+2.64% |
41,900 |
2024/6/13 |
492 |
505 |
485 |
493 |
-1.60% |
25,700 |
2024/6/12 |
502 |
502 |
490 |
501 |
+0.20% |
13,800 |
2024/6/11 |
503 |
512 |
500 |
500 |
+1.01% |
15,700 |
2024/6/10 |
492 |
504 |
482 |
495 |
+0.20% |
17,600 |
2024/6/7 |
500 |
500 |
485 |
494 |
-2.37% |
13,500 |
2024/6/6 |
505 |
520 |
496 |
506 |
+0.20% |
14,500 |
2024/6/5 |
519 |
535 |
503 |
505 |
-2.51% |
29,000 |
2024/6/4 |
511 |
518 |
500 |
518 |
+0.19% |
20,700 |
2024/6/3 |
489 |
527 |
487 |
517 |
+6.16% |
35,000 |
2024/5/31 |
461 |
495 |
461 |
487 |
+4.96% |
26,000 |
2024/5/30 |
462 |
469 |
460 |
464 |
-1.49% |
16,200 |
2024/5/29 |
479 |
482 |
464 |
471 |
-2.69% |
36,900 |
2024/5/28 |
490 |
500 |
482 |
484 |
-3.01% |
46,900 |
2024/5/27 |
519 |
521 |
492 |
499 |
-5.31% |
38,500 |
2024/5/24 |
528 |
535 |
510 |
527 |
-0.75% |
23,100 |
2024/5/23 |
539 |
558 |
515 |
531 |
+3.11% |
126,600 |
2024/5/22 |
477 |
515 |
477 |
515 |
+7.97% |
61,300 |
2024/5/21 |
494 |
494 |
469 |
477 |
-0.62% |
34,200 |
2024/5/20 |
474 |
496 |
468 |
480 |
+0.21% |
43,300 |
2024/5/17 |
477 |
496 |
471 |
479 |
-2.24% |
57,100 |
2024/5/16 |
520 |
522 |
463 |
490 |
+8.41% |
342,500 |
2024/5/15 |
430 |
455 |
417 |
452 |
+5.36% |
52,100 |
2024/5/14 |
435 |
435 |
416 |
429 |
+3.87% |
15,500 |
2024/5/13 |
430 |
430 |
412 |
413 |
-4.62% |
13,500 |
2024/5/10 |
438 |
438 |
411 |
433 |
-1.37% |
19,900 |
2024/5/9 |
450 |
451 |
420 |
439 |
-2.23% |
33,300 |
2024/5/8 |
457 |
468 |
442 |
449 |
+1.81% |
54,200 |
2024/5/7 |
439 |
450 |
428 |
441 |
+3.28% |
67,500 |
2024/5/2 |
408 |
439 |
408 |
427 |
+5.69% |
74,900 |
2024/5/1 |
404 |
410 |
398 |
404 |
+2.02% |
27,400 |
2024/4/30 |
409 |
409 |
387 |
396 |
+2.86% |
35,900 |
2024/4/26 |
382 |
390 |
376 |
385 |
+1.85% |
12,200 |
2024/4/25 |
380 |
383 |
377 |
378 |
-0.26% |
3,400 |
2024/4/24 |
387 |
387 |
379 |
379 |
-1.04% |
8,300 |
2024/4/23 |
388 |
389 |
381 |
383 |
-0.52% |
12,600 |
2024/4/22 |
385 |
388 |
376 |
385 |
+2.39% |
27,700 |
2024/4/19 |
367 |
444 |
367 |
376 |
+2.45% |
213,800 |
2024/4/18 |
374 |
374 |
364 |
367 |
-0.54% |
5,400 |
2024/4/17 |
371 |
371 |
365 |
369 |
+1.37% |
5,800 |
2024/4/16 |
370 |
370 |
364 |
364 |
-1.36% |
6,000 |
2024/4/15 |
364 |
369 |
364 |
369 |
-0.27% |
1,600 |
2024/4/12 |
363 |
370 |
363 |
370 |
+0.00% |
7,700 |
2024/4/11 |
370 |
377 |
365 |
370 |
-2.12% |
7,200 |
2024/4/10 |
369 |
378 |
369 |
378 |
+2.16% |
2,100 |
2024/4/9 |
364 |
371 |
364 |
370 |
+1.93% |
2,700 |
2024/4/8 |
365 |
367 |
363 |
363 |
-1.89% |
4,300 |
2024/4/5 |
370 |
370 |
366 |
370 |
+0.00% |
2,800 |
2024/4/4 |
372 |
372 |
366 |
370 |
+0.00% |
2,000 |
2024/4/3 |
369 |
370 |
369 |
370 |
+0.27% |
1,200 |
2024/4/2 |
374 |
374 |
366 |
369 |
-1.34% |
8,000 |
2024/4/1 |
383 |
383 |
369 |
374 |
-2.86% |
11,400 |
2024/3/29 |
383 |
385 |
379 |
385 |
+0.52% |
3,400 |
2024/3/28 |
385 |
386 |
378 |
383 |
-0.26% |
5,600 |
2024/3/27 |
380 |
384 |
379 |
384 |
+0.00% |
6,300 |
2024/3/26 |
384 |
385 |
377 |
384 |
+0.26% |
5,100 |
2024/3/25 |
380 |
384 |
376 |
383 |
+2.68% |
6,100 |
2024/3/22 |
378 |
378 |
366 |
373 |
+0.27% |
3,700 |
2024/3/21 |
366 |
375 |
366 |
372 |
+2.20% |
3,700 |
2024/3/19 |
367 |
370 |
363 |
364 |
-0.82% |
24,200 |
2024/3/18 |
366 |
369 |
363 |
367 |
+0.55% |
9,500 |
2024/3/15 |
367 |
371 |
365 |
365 |
-1.08% |
6,600 |
2024/3/14 |
370 |
376 |
365 |
369 |
+0.27% |
7,500 |
2024/3/13 |
376 |
377 |
365 |
368 |
-1.60% |
8,100 |
2024/3/12 |
373 |
377 |
366 |
374 |
-0.53% |
8,900 |
2024/3/11 |
379 |
383 |
371 |
376 |
-2.08% |
8,500 |
2024/3/8 |
386 |
388 |
381 |
384 |
+0.79% |
6,500 |
2024/3/7 |
382 |
386 |
380 |
381 |
+0.53% |
3,300 |
2024/3/6 |
375 |
382 |
373 |
379 |
+1.07% |
11,500 |
2024/3/5 |
377 |
377 |
373 |
375 |
-0.53% |
4,400 |
2024/3/4 |
377 |
380 |
377 |
377 |
+0.00% |
3,200 |
2024/3/1 |
387 |
387 |
377 |
377 |
+0.00% |
8,900 |
2024/2/29 |
388 |
388 |
377 |
377 |
-1.05% |
7,800 |
2024/2/28 |
377 |
388 |
377 |
381 |
-0.52% |
7,200 |
2024/2/27 |
388 |
388 |
376 |
383 |
-1.03% |
11,800 |
2024/2/26 |
390 |
390 |
384 |
387 |
-0.26% |
5,200 |
2024/2/22 |
391 |
392 |
381 |
388 |
+0.52% |
15,200 |
2024/2/21 |
390 |
392 |
386 |
386 |
-0.52% |
3,400 |
2024/2/20 |
395 |
395 |
385 |
388 |
+1.04% |
9,000 |
2024/2/19 |
377 |
385 |
376 |
384 |
-1.29% |
29,300 |
2024/2/16 |
410 |
412 |
374 |
389 |
-3.47% |
46,900 |
2024/2/15 |
478 |
478 |
400 |
403 |
-0.74% |
88,400 |
2024/2/14 |
435 |
437 |
406 |
406 |
-5.14% |
31,600 |
2024/2/13 |
430 |
430 |
424 |
428 |
+0.94% |
5,800 |
2024/2/9 |
425 |
425 |
415 |
424 |
-0.24% |
8,300 |
2024/2/8 |
414 |
425 |
411 |
425 |
+2.66% |
12,600 |
2024/2/7 |
408 |
415 |
406 |
414 |
+1.22% |
6,900 |
2024/2/6 |
412 |
412 |
406 |
409 |
-0.49% |
5,700 |
2024/2/5 |
414 |
414 |
403 |
411 |
+2.24% |
7,900 |
2024/2/2 |
412 |
412 |
398 |
402 |
+0.25% |
9,600 |
2024/2/1 |
397 |
403 |
390 |
401 |
+3.08% |
22,200 |
2024/1/31 |
380 |
435 |
377 |
389 |
+2.64% |
95,800 |
2024/1/30 |
377 |
381 |
377 |
379 |
+0.53% |
3,000 |
2024/1/29 |
383 |
383 |
377 |
377 |
-0.79% |
2,300 |
|