日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
538 |
543 |
537 |
538 |
+0.00% |
6,800 |
2024/7/25 |
538 |
542 |
537 |
538 |
-0.92% |
17,000 |
2024/7/24 |
544 |
546 |
539 |
543 |
-0.55% |
14,500 |
2024/7/23 |
546 |
546 |
544 |
546 |
+0.18% |
8,900 |
2024/7/22 |
549 |
549 |
543 |
545 |
-0.37% |
8,300 |
2024/7/19 |
550 |
550 |
543 |
547 |
-0.36% |
11,200 |
2024/7/18 |
546 |
555 |
546 |
549 |
+0.55% |
21,200 |
2024/7/17 |
547 |
550 |
546 |
546 |
-0.18% |
7,100 |
2024/7/16 |
551 |
555 |
546 |
547 |
-0.73% |
15,800 |
2024/7/12 |
550 |
553 |
548 |
551 |
-0.18% |
8,000 |
2024/7/11 |
546 |
552 |
546 |
552 |
+0.55% |
13,200 |
2024/7/10 |
548 |
551 |
548 |
549 |
+0.18% |
7,600 |
2024/7/9 |
550 |
552 |
547 |
548 |
-0.36% |
11,000 |
2024/7/8 |
555 |
559 |
550 |
550 |
-0.72% |
9,400 |
2024/7/5 |
559 |
559 |
554 |
554 |
-1.07% |
12,000 |
2024/7/4 |
558 |
560 |
555 |
560 |
+0.54% |
10,700 |
2024/7/3 |
560 |
561 |
557 |
557 |
-0.71% |
10,800 |
2024/7/2 |
563 |
565 |
559 |
561 |
-0.36% |
19,100 |
2024/7/1 |
565 |
565 |
559 |
563 |
-0.18% |
19,900 |
2024/6/28 |
562 |
567 |
560 |
564 |
+1.08% |
13,600 |
2024/6/27 |
564 |
565 |
558 |
558 |
-0.71% |
6,600 |
2024/6/26 |
568 |
568 |
561 |
562 |
+0.00% |
12,700 |
2024/6/25 |
554 |
562 |
554 |
562 |
+1.63% |
17,000 |
2024/6/24 |
552 |
556 |
548 |
553 |
+0.55% |
9,500 |
2024/6/21 |
550 |
551 |
544 |
550 |
+1.48% |
9,200 |
2024/6/20 |
549 |
549 |
536 |
542 |
-1.28% |
9,600 |
2024/6/19 |
547 |
552 |
543 |
549 |
+0.55% |
13,100 |
2024/6/18 |
551 |
553 |
544 |
546 |
-0.55% |
7,300 |
2024/6/17 |
551 |
554 |
540 |
549 |
-2.14% |
25,300 |
2024/6/14 |
552 |
563 |
552 |
561 |
+1.63% |
18,700 |
2024/6/13 |
561 |
561 |
552 |
552 |
-1.43% |
12,700 |
2024/6/12 |
560 |
562 |
560 |
560 |
-0.18% |
2,600 |
2024/6/11 |
564 |
568 |
561 |
561 |
-0.71% |
4,500 |
2024/6/10 |
563 |
569 |
560 |
565 |
+0.89% |
9,500 |
2024/6/7 |
559 |
564 |
557 |
560 |
+0.18% |
4,000 |
2024/6/6 |
562 |
564 |
555 |
559 |
-0.53% |
11,700 |
2024/6/5 |
560 |
562 |
553 |
562 |
-0.35% |
14,100 |
2024/6/4 |
579 |
579 |
563 |
564 |
-2.08% |
21,900 |
2024/6/3 |
575 |
581 |
574 |
576 |
+0.70% |
39,500 |
2024/5/31 |
566 |
574 |
566 |
572 |
+1.42% |
22,600 |
2024/5/30 |
563 |
566 |
556 |
564 |
+0.53% |
24,500 |
2024/5/29 |
559 |
563 |
557 |
561 |
+1.45% |
26,300 |
2024/5/28 |
550 |
558 |
550 |
553 |
+0.36% |
15,100 |
2024/5/27 |
553 |
553 |
546 |
551 |
+0.18% |
8,300 |
2024/5/24 |
544 |
550 |
542 |
550 |
+0.18% |
10,500 |
2024/5/23 |
552 |
552 |
541 |
549 |
-0.90% |
29,600 |
2024/5/22 |
560 |
560 |
549 |
554 |
-0.54% |
13,100 |
2024/5/21 |
561 |
561 |
554 |
557 |
-0.18% |
13,000 |
2024/5/20 |
550 |
561 |
547 |
558 |
+1.64% |
24,400 |
2024/5/17 |
536 |
549 |
536 |
549 |
+1.67% |
26,800 |
2024/5/16 |
552 |
553 |
532 |
540 |
-2.70% |
58,300 |
2024/5/15 |
563 |
565 |
554 |
555 |
-0.72% |
31,400 |
2024/5/14 |
575 |
575 |
556 |
559 |
-5.25% |
47,400 |
2024/5/13 |
568 |
595 |
565 |
590 |
+3.69% |
99,400 |
2024/5/10 |
551 |
572 |
551 |
569 |
+3.64% |
59,600 |
2024/5/9 |
546 |
550 |
545 |
549 |
+0.55% |
9,600 |
2024/5/8 |
547 |
552 |
546 |
546 |
-0.36% |
10,600 |
2024/5/7 |
557 |
557 |
547 |
548 |
-0.72% |
8,500 |
2024/5/2 |
554 |
556 |
547 |
552 |
-0.18% |
11,700 |
2024/5/1 |
544 |
555 |
540 |
553 |
+0.73% |
44,400 |
2024/4/30 |
551 |
552 |
543 |
549 |
+0.37% |
42,900 |
2024/4/26 |
570 |
574 |
547 |
547 |
-4.70% |
105,600 |
2024/4/25 |
569 |
584 |
569 |
574 |
+1.59% |
49,300 |
2024/4/24 |
581 |
587 |
562 |
565 |
-3.91% |
65,300 |
2024/4/23 |
600 |
600 |
576 |
588 |
+3.16% |
117,000 |
2024/4/22 |
559 |
570 |
547 |
570 |
+7.75% |
71,700 |
2024/4/19 |
534 |
536 |
525 |
529 |
-1.12% |
12,100 |
2024/4/18 |
525 |
539 |
525 |
535 |
+1.52% |
11,800 |
2024/4/17 |
542 |
542 |
525 |
527 |
-2.77% |
23,200 |
2024/4/16 |
552 |
555 |
541 |
542 |
-2.17% |
19,000 |
2024/4/15 |
547 |
555 |
544 |
554 |
+0.91% |
19,200 |
2024/4/12 |
549 |
555 |
548 |
549 |
+0.00% |
12,400 |
2024/4/11 |
550 |
555 |
548 |
549 |
-0.90% |
23,400 |
2024/4/10 |
550 |
560 |
550 |
554 |
-0.18% |
9,300 |
2024/4/9 |
560 |
564 |
550 |
555 |
-0.89% |
11,500 |
2024/4/8 |
556 |
561 |
552 |
560 |
+1.45% |
11,100 |
2024/4/5 |
559 |
559 |
541 |
552 |
-1.60% |
16,400 |
2024/4/4 |
556 |
566 |
556 |
561 |
+0.90% |
17,700 |
2024/4/3 |
532 |
558 |
532 |
556 |
+2.58% |
31,500 |
2024/4/2 |
550 |
559 |
531 |
542 |
-2.17% |
34,500 |
2024/4/1 |
565 |
566 |
549 |
554 |
-2.81% |
30,900 |
2024/3/29 |
552 |
570 |
552 |
570 |
+2.70% |
13,000 |
2024/3/28 |
574 |
574 |
552 |
555 |
-3.31% |
21,400 |
2024/3/27 |
569 |
584 |
569 |
574 |
+0.53% |
34,200 |
2024/3/26 |
585 |
586 |
569 |
571 |
-2.39% |
22,500 |
2024/3/25 |
603 |
603 |
585 |
585 |
-2.50% |
29,500 |
2024/3/22 |
604 |
605 |
591 |
600 |
+0.17% |
53,000 |
2024/3/21 |
606 |
612 |
597 |
599 |
+0.50% |
62,000 |
2024/3/19 |
605 |
631 |
590 |
596 |
+1.53% |
204,600 |
2024/3/18 |
608 |
612 |
587 |
587 |
+5.20% |
133,900 |
2024/3/15 |
564 |
577 |
558 |
558 |
-1.06% |
13,000 |
2024/3/14 |
568 |
575 |
564 |
564 |
-0.70% |
11,500 |
2024/3/13 |
559 |
569 |
555 |
568 |
+2.71% |
14,900 |
2024/3/12 |
550 |
553 |
540 |
553 |
+0.00% |
18,700 |
2024/3/11 |
590 |
590 |
548 |
553 |
-4.66% |
45,700 |
2024/3/8 |
559 |
589 |
556 |
580 |
+3.76% |
53,200 |
2024/3/7 |
549 |
560 |
544 |
559 |
+2.95% |
32,200 |
2024/3/6 |
536 |
547 |
536 |
543 |
+1.31% |
16,100 |
2024/3/5 |
535 |
545 |
534 |
536 |
-0.92% |
17,700 |
2024/3/4 |
539 |
542 |
534 |
541 |
+0.00% |
16,300 |
2024/3/1 |
539 |
543 |
534 |
541 |
+1.31% |
28,300 |
2024/2/29 |
532 |
536 |
528 |
534 |
+0.75% |
17,700 |
2024/2/28 |
528 |
543 |
527 |
530 |
+1.15% |
53,600 |
2024/2/27 |
521 |
530 |
520 |
524 |
+1.16% |
25,000 |
2024/2/26 |
522 |
523 |
515 |
518 |
-0.96% |
21,200 |
2024/2/22 |
529 |
534 |
523 |
523 |
-0.76% |
30,000 |
2024/2/21 |
519 |
528 |
517 |
527 |
+1.15% |
11,200 |
2024/2/20 |
527 |
529 |
521 |
521 |
-1.51% |
12,500 |
2024/2/19 |
516 |
529 |
514 |
529 |
+2.52% |
24,800 |
2024/2/16 |
510 |
518 |
510 |
516 |
+1.38% |
24,100 |
2024/2/15 |
512 |
513 |
506 |
509 |
-0.97% |
19,700 |
2024/2/14 |
517 |
519 |
514 |
514 |
-0.96% |
8,900 |
2024/2/13 |
519 |
519 |
517 |
519 |
+0.78% |
7,000 |
2024/2/9 |
516 |
519 |
515 |
515 |
-0.19% |
12,400 |
2024/2/8 |
517 |
520 |
515 |
516 |
-0.39% |
12,900 |
2024/2/7 |
516 |
522 |
514 |
518 |
-0.38% |
12,400 |
2024/2/6 |
523 |
526 |
516 |
520 |
-0.57% |
13,200 |
2024/2/5 |
529 |
529 |
520 |
523 |
-1.13% |
21,600 |
2024/2/2 |
523 |
530 |
523 |
529 |
+0.76% |
11,400 |
2024/2/1 |
534 |
538 |
525 |
525 |
-1.32% |
30,900 |
2024/1/31 |
521 |
532 |
521 |
532 |
+3.91% |
25,200 |
2024/1/30 |
536 |
538 |
512 |
512 |
-4.48% |
71,900 |
2024/1/29 |
531 |
536 |
528 |
536 |
+1.13% |
11,700 |
|