日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
728 |
737 |
728 |
730 |
+0.14% |
20,900 |
2024/7/25 |
727 |
736 |
723 |
729 |
+0.28% |
75,400 |
2024/7/24 |
740 |
741 |
727 |
727 |
-1.76% |
30,700 |
2024/7/23 |
741 |
743 |
736 |
740 |
+0.95% |
12,300 |
2024/7/22 |
748 |
748 |
733 |
733 |
-1.48% |
25,200 |
2024/7/19 |
756 |
759 |
742 |
744 |
-0.80% |
31,800 |
2024/7/18 |
754 |
763 |
750 |
750 |
-0.92% |
27,500 |
2024/7/17 |
761 |
761 |
750 |
757 |
+0.93% |
33,100 |
2024/7/16 |
764 |
764 |
750 |
750 |
-0.92% |
23,800 |
2024/7/12 |
744 |
757 |
744 |
757 |
+1.07% |
50,100 |
2024/7/11 |
744 |
750 |
743 |
749 |
+1.77% |
36,300 |
2024/7/10 |
737 |
740 |
732 |
736 |
-1.08% |
47,200 |
2024/7/9 |
737 |
746 |
735 |
744 |
+0.54% |
28,800 |
2024/7/8 |
749 |
749 |
740 |
740 |
-1.60% |
26,900 |
2024/7/5 |
752 |
758 |
748 |
752 |
-0.92% |
20,800 |
2024/7/4 |
753 |
759 |
750 |
759 |
+1.20% |
17,600 |
2024/7/3 |
749 |
754 |
747 |
750 |
+0.00% |
25,400 |
2024/7/2 |
754 |
758 |
749 |
750 |
-1.32% |
43,400 |
2024/7/1 |
774 |
774 |
760 |
760 |
-1.81% |
27,300 |
2024/6/28 |
769 |
774 |
753 |
774 |
+0.78% |
73,700 |
2024/6/27 |
764 |
768 |
762 |
768 |
+0.52% |
50,500 |
2024/6/26 |
757 |
764 |
750 |
764 |
+0.92% |
50,600 |
2024/6/25 |
745 |
758 |
745 |
757 |
+1.61% |
44,200 |
2024/6/24 |
737 |
747 |
736 |
745 |
+2.62% |
46,600 |
2024/6/21 |
754 |
759 |
726 |
726 |
-3.71% |
126,300 |
2024/6/20 |
745 |
754 |
743 |
754 |
+1.21% |
41,100 |
2024/6/19 |
739 |
745 |
738 |
745 |
+1.22% |
17,000 |
2024/6/18 |
725 |
738 |
725 |
736 |
+1.66% |
19,300 |
2024/6/17 |
727 |
727 |
717 |
724 |
-0.41% |
24,600 |
2024/6/14 |
713 |
730 |
713 |
727 |
+1.54% |
44,500 |
2024/6/13 |
731 |
731 |
714 |
716 |
-2.05% |
22,400 |
2024/6/12 |
732 |
733 |
727 |
731 |
+0.00% |
12,500 |
2024/6/11 |
733 |
742 |
731 |
731 |
-0.27% |
20,100 |
2024/6/10 |
731 |
734 |
730 |
733 |
+0.55% |
17,700 |
2024/6/7 |
726 |
729 |
725 |
729 |
-0.14% |
23,700 |
2024/6/6 |
739 |
739 |
728 |
730 |
-1.08% |
23,100 |
2024/6/5 |
736 |
745 |
734 |
738 |
-0.27% |
40,100 |
2024/6/4 |
736 |
744 |
734 |
740 |
+0.54% |
26,800 |
2024/6/3 |
738 |
741 |
734 |
736 |
+0.14% |
31,000 |
2024/5/31 |
725 |
735 |
724 |
735 |
+1.52% |
29,200 |
2024/5/30 |
727 |
727 |
717 |
724 |
-0.41% |
28,400 |
2024/5/29 |
735 |
738 |
719 |
727 |
+2.11% |
59,500 |
2024/5/28 |
712 |
720 |
712 |
712 |
+0.14% |
26,300 |
2024/5/27 |
714 |
717 |
711 |
711 |
-0.28% |
32,400 |
2024/5/24 |
712 |
717 |
710 |
713 |
-1.25% |
37,400 |
2024/5/23 |
731 |
731 |
718 |
722 |
-1.10% |
42,600 |
2024/5/22 |
731 |
738 |
729 |
730 |
+0.00% |
32,500 |
2024/5/21 |
728 |
733 |
728 |
730 |
+0.41% |
16,900 |
2024/5/20 |
725 |
733 |
725 |
727 |
+0.28% |
22,300 |
2024/5/17 |
721 |
727 |
720 |
725 |
-0.14% |
27,400 |
2024/5/16 |
732 |
735 |
726 |
726 |
-0.82% |
28,700 |
2024/5/15 |
741 |
744 |
731 |
732 |
-0.81% |
33,900 |
2024/5/14 |
730 |
740 |
727 |
738 |
+1.37% |
32,700 |
2024/5/13 |
730 |
732 |
724 |
728 |
-0.41% |
38,700 |
2024/5/10 |
742 |
742 |
731 |
731 |
-0.81% |
25,000 |
2024/5/9 |
733 |
746 |
729 |
737 |
-1.47% |
62,100 |
2024/5/8 |
757 |
758 |
748 |
748 |
-0.93% |
50,100 |
2024/5/7 |
755 |
757 |
751 |
755 |
+0.53% |
11,600 |
2024/5/2 |
759 |
759 |
750 |
751 |
-0.66% |
14,000 |
2024/5/1 |
758 |
758 |
752 |
756 |
-0.26% |
14,200 |
2024/4/30 |
748 |
759 |
744 |
758 |
+2.02% |
25,800 |
2024/4/26 |
752 |
752 |
737 |
743 |
-0.27% |
43,800 |
2024/4/25 |
753 |
753 |
745 |
745 |
-1.06% |
28,900 |
2024/4/24 |
746 |
757 |
746 |
753 |
+1.07% |
35,100 |
2024/4/23 |
746 |
746 |
741 |
745 |
+0.13% |
12,300 |
2024/4/22 |
739 |
744 |
736 |
744 |
+1.50% |
19,800 |
2024/4/19 |
738 |
740 |
724 |
733 |
-1.74% |
45,800 |
2024/4/18 |
740 |
751 |
736 |
746 |
+1.36% |
21,600 |
2024/4/17 |
749 |
750 |
732 |
736 |
-1.74% |
31,100 |
2024/4/16 |
763 |
763 |
746 |
749 |
-1.83% |
46,500 |
2024/4/15 |
764 |
765 |
759 |
763 |
-0.13% |
23,000 |
2024/4/12 |
767 |
771 |
761 |
764 |
+0.00% |
39,200 |
2024/4/11 |
760 |
767 |
760 |
764 |
-0.52% |
9,500 |
2024/4/10 |
768 |
771 |
766 |
768 |
+0.13% |
25,700 |
2024/4/9 |
765 |
768 |
758 |
767 |
+0.79% |
28,200 |
2024/4/8 |
756 |
766 |
756 |
761 |
+0.66% |
33,500 |
2024/4/5 |
750 |
757 |
745 |
756 |
+0.40% |
44,100 |
2024/4/4 |
747 |
756 |
746 |
753 |
+0.94% |
34,400 |
2024/4/3 |
749 |
753 |
746 |
746 |
-0.80% |
43,700 |
2024/4/2 |
766 |
766 |
751 |
752 |
-1.83% |
38,700 |
2024/4/1 |
780 |
780 |
765 |
766 |
-1.16% |
24,700 |
2024/3/29 |
770 |
777 |
770 |
775 |
+0.91% |
22,400 |
2024/3/28 |
778 |
782 |
764 |
768 |
-2.41% |
42,400 |
2024/3/27 |
775 |
791 |
773 |
787 |
+1.94% |
55,900 |
2024/3/26 |
774 |
778 |
765 |
772 |
-0.26% |
56,900 |
2024/3/25 |
784 |
787 |
771 |
774 |
-1.28% |
49,700 |
2024/3/22 |
784 |
789 |
777 |
784 |
+0.77% |
51,100 |
2024/3/21 |
779 |
780 |
773 |
778 |
+0.26% |
45,800 |
2024/3/19 |
769 |
776 |
764 |
776 |
+0.91% |
19,500 |
2024/3/18 |
770 |
771 |
765 |
769 |
+0.65% |
25,100 |
2024/3/15 |
765 |
769 |
759 |
764 |
-0.65% |
33,500 |
2024/3/14 |
761 |
769 |
761 |
769 |
+1.18% |
24,200 |
2024/3/13 |
765 |
768 |
757 |
760 |
-0.39% |
17,700 |
2024/3/12 |
753 |
763 |
745 |
763 |
+0.26% |
38,400 |
2024/3/11 |
761 |
766 |
752 |
761 |
-1.81% |
50,700 |
2024/3/8 |
757 |
776 |
757 |
775 |
+1.44% |
54,700 |
2024/3/7 |
765 |
768 |
760 |
764 |
+0.26% |
41,600 |
2024/3/6 |
754 |
768 |
749 |
762 |
+0.93% |
58,800 |
2024/3/5 |
757 |
760 |
748 |
755 |
-0.53% |
46,700 |
2024/3/4 |
771 |
771 |
758 |
759 |
-1.17% |
54,000 |
2024/3/1 |
769 |
773 |
766 |
768 |
-0.13% |
39,800 |
2024/2/29 |
779 |
779 |
764 |
769 |
-1.66% |
40,100 |
2024/2/28 |
775 |
785 |
775 |
782 |
+0.39% |
34,100 |
2024/2/27 |
775 |
785 |
773 |
779 |
-0.64% |
28,400 |
2024/2/26 |
792 |
796 |
782 |
784 |
-0.38% |
40,900 |
2024/2/22 |
777 |
790 |
777 |
787 |
+1.29% |
45,900 |
2024/2/21 |
789 |
789 |
769 |
777 |
-1.40% |
46,700 |
2024/2/20 |
787 |
794 |
783 |
788 |
+0.90% |
27,900 |
2024/2/19 |
773 |
783 |
766 |
781 |
+1.17% |
31,300 |
2024/2/16 |
755 |
775 |
753 |
772 |
+2.93% |
63,900 |
2024/2/15 |
767 |
767 |
745 |
750 |
-1.57% |
69,700 |
2024/2/14 |
775 |
775 |
759 |
762 |
-2.18% |
48,300 |
2024/2/13 |
780 |
781 |
774 |
779 |
+1.17% |
55,000 |
2024/2/9 |
777 |
777 |
769 |
770 |
-0.90% |
55,600 |
2024/2/8 |
786 |
786 |
772 |
777 |
-0.89% |
67,700 |
2024/2/7 |
784 |
788 |
778 |
784 |
-0.51% |
69,300 |
2024/2/6 |
808 |
808 |
788 |
788 |
-3.43% |
99,500 |
2024/2/5 |
839 |
842 |
815 |
816 |
-0.97% |
133,600 |
2024/2/2 |
826 |
836 |
816 |
824 |
+0.49% |
149,100 |
2024/2/1 |
820 |
823 |
811 |
820 |
-0.49% |
48,600 |
2024/1/31 |
810 |
824 |
802 |
824 |
+1.35% |
54,800 |
2024/1/30 |
816 |
824 |
813 |
813 |
+0.00% |
37,500 |
2024/1/29 |
807 |
818 |
807 |
813 |
+0.87% |
44,500 |
|