| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
542 |
546 |
539 |
540 |
-0.74% |
500,300 |
| 2024/7/25 |
540 |
550 |
535 |
544 |
-0.73% |
596,800 |
| 2024/7/24 |
562 |
569 |
548 |
548 |
-3.69% |
708,600 |
| 2024/7/23 |
555 |
570 |
555 |
569 |
+3.45% |
619,800 |
| 2024/7/22 |
560 |
565 |
550 |
550 |
-1.43% |
467,500 |
| 2024/7/19 |
569 |
570 |
557 |
558 |
-1.59% |
414,100 |
| 2024/7/18 |
568 |
580 |
565 |
567 |
-0.35% |
766,000 |
| 2024/7/17 |
566 |
573 |
558 |
569 |
+1.61% |
637,200 |
| 2024/7/16 |
560 |
563 |
553 |
560 |
-0.88% |
521,600 |
| 2024/7/12 |
555 |
567 |
553 |
565 |
+1.44% |
791,500 |
| 2024/7/11 |
557 |
560 |
551 |
557 |
+0.18% |
1,034,900 |
| 2024/7/10 |
570 |
571 |
552 |
556 |
-2.63% |
1,334,500 |
| 2024/7/9 |
565 |
573 |
559 |
571 |
+0.71% |
1,113,700 |
| 2024/7/8 |
590 |
590 |
567 |
567 |
-4.38% |
1,690,500 |
| 2024/7/5 |
588 |
594 |
582 |
593 |
+1.02% |
1,213,100 |
| 2024/7/4 |
599 |
599 |
586 |
587 |
-2.49% |
848,300 |
| 2024/7/3 |
596 |
602 |
594 |
602 |
+0.50% |
572,800 |
| 2024/7/2 |
601 |
607 |
596 |
599 |
-1.80% |
555,400 |
| 2024/7/1 |
619 |
619 |
606 |
610 |
-1.45% |
428,100 |
| 2024/6/28 |
629 |
632 |
618 |
619 |
-0.96% |
462,700 |
| 2024/6/27 |
614 |
627 |
613 |
625 |
+2.46% |
592,000 |
| 2024/6/26 |
594 |
611 |
593 |
610 |
+2.52% |
930,700 |
| 2024/6/25 |
591 |
597 |
588 |
595 |
-0.34% |
494,700 |
| 2024/6/24 |
605 |
605 |
589 |
597 |
-1.49% |
466,700 |
| 2024/6/21 |
590 |
611 |
589 |
606 |
+1.68% |
1,948,000 |
| 2024/6/20 |
593 |
601 |
590 |
596 |
+0.68% |
341,100 |
| 2024/6/19 |
585 |
597 |
580 |
592 |
+1.20% |
705,200 |
| 2024/6/18 |
589 |
593 |
582 |
585 |
-0.85% |
794,100 |
| 2024/6/17 |
614 |
614 |
582 |
590 |
-5.45% |
1,168,600 |
| 2024/6/14 |
623 |
628 |
617 |
624 |
+0.65% |
489,700 |
| 2024/6/13 |
626 |
629 |
608 |
620 |
-0.16% |
495,800 |
| 2024/6/12 |
630 |
635 |
620 |
621 |
-1.43% |
528,000 |
| 2024/6/11 |
632 |
634 |
625 |
630 |
-0.63% |
362,600 |
| 2024/6/10 |
621 |
641 |
621 |
634 |
+3.26% |
925,200 |
| 2024/6/7 |
602 |
617 |
595 |
614 |
+3.02% |
882,100 |
| 2024/6/6 |
608 |
610 |
596 |
596 |
-1.32% |
630,700 |
| 2024/6/5 |
600 |
606 |
599 |
604 |
+0.17% |
351,200 |
| 2024/6/4 |
595 |
607 |
594 |
603 |
+1.01% |
510,400 |
| 2024/6/3 |
602 |
609 |
593 |
597 |
-2.45% |
530,400 |
| 2024/5/31 |
607 |
619 |
603 |
612 |
+1.49% |
1,095,000 |
| 2024/5/30 |
575 |
605 |
570 |
603 |
+3.79% |
942,200 |
| 2024/5/29 |
582 |
591 |
577 |
581 |
-0.17% |
605,800 |
| 2024/5/28 |
586 |
590 |
582 |
582 |
-0.68% |
558,300 |
| 2024/5/27 |
581 |
588 |
575 |
586 |
-0.85% |
907,900 |
| 2024/5/24 |
605 |
606 |
586 |
591 |
-2.96% |
1,180,500 |
| 2024/5/23 |
610 |
617 |
604 |
609 |
-0.98% |
606,400 |
| 2024/5/22 |
619 |
620 |
608 |
615 |
-0.81% |
653,100 |
| 2024/5/21 |
639 |
647 |
620 |
620 |
-2.21% |
814,300 |
| 2024/5/20 |
615 |
636 |
609 |
634 |
+3.93% |
1,184,500 |
| 2024/5/17 |
611 |
622 |
602 |
610 |
+0.00% |
2,368,100 |
| 2024/5/16 |
657 |
659 |
610 |
610 |
-14.92% |
3,509,900 |
| 2024/5/15 |
742 |
748 |
715 |
717 |
-2.45% |
1,179,800 |
| 2024/5/14 |
705 |
740 |
704 |
735 |
+3.23% |
1,017,200 |
| 2024/5/13 |
715 |
719 |
692 |
712 |
-0.42% |
486,800 |
| 2024/5/10 |
717 |
724 |
712 |
715 |
-0.14% |
446,700 |
| 2024/5/9 |
722 |
728 |
711 |
716 |
+0.14% |
433,400 |
| 2024/5/8 |
730 |
739 |
715 |
715 |
-1.52% |
403,100 |
| 2024/5/7 |
722 |
733 |
720 |
726 |
+1.40% |
369,500 |
| 2024/5/2 |
715 |
722 |
710 |
716 |
+0.56% |
324,800 |
| 2024/5/1 |
728 |
732 |
712 |
712 |
-2.47% |
305,100 |
| 2024/4/30 |
720 |
742 |
708 |
730 |
+4.14% |
849,400 |
| 2024/4/26 |
701 |
710 |
698 |
701 |
-0.99% |
1,076,200 |
| 2024/4/25 |
720 |
726 |
708 |
708 |
-1.12% |
384,000 |
| 2024/4/24 |
702 |
718 |
702 |
716 |
+1.56% |
568,100 |
| 2024/4/23 |
707 |
714 |
703 |
705 |
+1.88% |
665,300 |
| 2024/4/22 |
697 |
704 |
686 |
692 |
+2.22% |
565,300 |
| 2024/4/19 |
700 |
707 |
670 |
677 |
-2.73% |
536,300 |
| 2024/4/18 |
693 |
702 |
688 |
696 |
+1.90% |
555,600 |
| 2024/4/17 |
679 |
688 |
669 |
683 |
+0.29% |
531,900 |
| 2024/4/16 |
695 |
703 |
675 |
681 |
-1.45% |
595,700 |
| 2024/4/15 |
673 |
697 |
668 |
691 |
+2.22% |
570,500 |
| 2024/4/12 |
680 |
688 |
670 |
676 |
+0.30% |
504,100 |
| 2024/4/11 |
664 |
677 |
663 |
674 |
+1.51% |
558,900 |
| 2024/4/10 |
653 |
674 |
653 |
664 |
+2.79% |
684,300 |
| 2024/4/9 |
650 |
667 |
643 |
646 |
+1.41% |
730,900 |
| 2024/4/8 |
643 |
655 |
636 |
637 |
-1.39% |
796,400 |
| 2024/4/5 |
651 |
654 |
642 |
646 |
-1.22% |
535,500 |
| 2024/4/4 |
667 |
679 |
653 |
654 |
-1.95% |
781,500 |
| 2024/4/3 |
650 |
687 |
647 |
667 |
+6.72% |
1,356,000 |
| 2024/4/2 |
638 |
640 |
616 |
625 |
-3.10% |
769,600 |
| 2024/4/1 |
658 |
659 |
642 |
645 |
-0.62% |
294,200 |
| 2024/3/29 |
648 |
661 |
647 |
649 |
-0.92% |
380,200 |
| 2024/3/28 |
632 |
664 |
631 |
655 |
+3.15% |
548,100 |
| 2024/3/27 |
628 |
643 |
627 |
635 |
-0.47% |
756,600 |
| 2024/3/26 |
643 |
647 |
630 |
638 |
-0.31% |
541,100 |
| 2024/3/25 |
645 |
654 |
640 |
640 |
-1.84% |
631,700 |
| 2024/3/22 |
666 |
673 |
650 |
652 |
-2.54% |
610,500 |
| 2024/3/21 |
668 |
679 |
665 |
669 |
+1.67% |
779,800 |
| 2024/3/19 |
700 |
701 |
656 |
658 |
-4.64% |
682,600 |
| 2024/3/18 |
683 |
694 |
674 |
690 |
+0.58% |
451,000 |
| 2024/3/15 |
693 |
709 |
682 |
686 |
-1.44% |
1,240,600 |
| 2024/3/14 |
688 |
702 |
683 |
696 |
+0.14% |
893,300 |
| 2024/3/13 |
685 |
705 |
670 |
695 |
-0.71% |
1,246,700 |
| 2024/3/12 |
633 |
708 |
633 |
700 |
+9.38% |
3,073,200 |
| 2024/3/11 |
640 |
644 |
630 |
640 |
-4.19% |
669,800 |
| 2024/3/8 |
629 |
678 |
626 |
668 |
+6.03% |
1,412,700 |
| 2024/3/7 |
633 |
642 |
629 |
630 |
+0.16% |
695,800 |
| 2024/3/6 |
625 |
633 |
613 |
629 |
+0.64% |
1,027,600 |
| 2024/3/5 |
629 |
630 |
613 |
625 |
-1.42% |
1,173,000 |
| 2024/3/4 |
638 |
642 |
620 |
634 |
-3.21% |
1,767,700 |
| 2024/3/1 |
679 |
686 |
645 |
655 |
-4.66% |
1,576,100 |
| 2024/2/29 |
714 |
718 |
679 |
687 |
-5.37% |
1,767,600 |
| 2024/2/28 |
695 |
738 |
694 |
726 |
+6.92% |
1,504,600 |
| 2024/2/27 |
670 |
683 |
668 |
679 |
+2.88% |
778,200 |
| 2024/2/26 |
660 |
665 |
649 |
660 |
+0.15% |
727,600 |
| 2024/2/22 |
655 |
666 |
645 |
659 |
+1.38% |
771,700 |
| 2024/2/21 |
661 |
662 |
647 |
650 |
-2.84% |
836,000 |
| 2024/2/20 |
678 |
678 |
658 |
669 |
-0.30% |
1,052,100 |
| 2024/2/19 |
697 |
697 |
671 |
671 |
-4.01% |
651,500 |
| 2024/2/16 |
691 |
706 |
686 |
699 |
+1.16% |
625,200 |
| 2024/2/15 |
702 |
708 |
675 |
691 |
-0.72% |
799,200 |
| 2024/2/14 |
707 |
714 |
681 |
696 |
-1.14% |
770,000 |
| 2024/2/13 |
725 |
729 |
689 |
704 |
-2.49% |
1,233,300 |
| 2024/2/9 |
725 |
745 |
714 |
722 |
-3.35% |
1,090,100 |
| 2024/2/8 |
747 |
747 |
729 |
747 |
+1.08% |
547,900 |
| 2024/2/7 |
730 |
747 |
723 |
739 |
+0.41% |
447,900 |
| 2024/2/6 |
732 |
752 |
732 |
736 |
+0.00% |
542,900 |
| 2024/2/5 |
723 |
741 |
720 |
736 |
+2.94% |
692,100 |
| 2024/2/2 |
726 |
730 |
707 |
715 |
-0.69% |
798,600 |
| 2024/2/1 |
739 |
756 |
719 |
720 |
-4.38% |
1,518,200 |
| 2024/1/31 |
765 |
765 |
742 |
753 |
-1.95% |
821,400 |
| 2024/1/30 |
789 |
789 |
767 |
768 |
-2.29% |
1,440,100 |
| 2024/1/29 |
797 |
801 |
784 |
786 |
-1.50% |
756,500 |
|
