日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
692 |
694 |
685 |
685 |
-1.01% |
1,300 |
2024/7/25 |
685 |
692 |
682 |
692 |
+1.02% |
1,100 |
2024/7/24 |
687 |
694 |
681 |
685 |
-0.29% |
1,900 |
2024/7/23 |
684 |
689 |
682 |
687 |
+0.00% |
1,000 |
2024/7/22 |
703 |
703 |
680 |
687 |
-2.14% |
4,900 |
2024/7/19 |
704 |
704 |
696 |
702 |
-0.28% |
1,100 |
2024/7/18 |
722 |
722 |
693 |
704 |
-2.49% |
4,000 |
2024/7/17 |
720 |
740 |
720 |
722 |
+0.56% |
4,700 |
2024/7/16 |
737 |
740 |
700 |
718 |
+0.98% |
8,400 |
2024/7/12 |
690 |
712 |
686 |
711 |
-0.14% |
9,900 |
2024/7/11 |
725 |
740 |
705 |
712 |
+3.34% |
61,400 |
2024/7/10 |
699 |
710 |
689 |
689 |
+0.88% |
14,900 |
2024/7/9 |
670 |
683 |
665 |
683 |
+1.94% |
2,600 |
2024/7/8 |
678 |
679 |
669 |
670 |
+0.15% |
1,600 |
2024/7/5 |
666 |
676 |
659 |
669 |
-0.30% |
1,500 |
2024/7/4 |
661 |
671 |
661 |
671 |
+1.51% |
800 |
2024/7/3 |
679 |
679 |
661 |
661 |
-0.30% |
1,800 |
2024/7/2 |
665 |
665 |
657 |
663 |
+0.91% |
700 |
2024/7/1 |
659 |
664 |
656 |
657 |
+0.15% |
1,200 |
2024/6/28 |
659 |
661 |
656 |
656 |
+0.00% |
2,600 |
2024/6/27 |
665 |
665 |
656 |
656 |
+0.15% |
600 |
2024/6/26 |
685 |
685 |
655 |
655 |
-1.95% |
7,200 |
2024/6/25 |
670 |
678 |
668 |
668 |
+0.00% |
5,100 |
2024/6/24 |
667 |
668 |
658 |
668 |
+1.06% |
4,100 |
2024/6/21 |
659 |
665 |
659 |
661 |
+0.61% |
3,100 |
2024/6/20 |
653 |
657 |
653 |
657 |
+0.92% |
800 |
2024/6/19 |
651 |
651 |
651 |
651 |
+0.00% |
200 |
2024/6/18 |
659 |
659 |
651 |
651 |
-0.91% |
2,100 |
2024/6/17 |
657 |
657 |
650 |
657 |
-0.45% |
1,000 |
2024/6/14 |
653 |
660 |
649 |
660 |
+1.07% |
2,200 |
2024/6/13 |
659 |
661 |
650 |
653 |
-0.15% |
2,500 |
2024/6/12 |
652 |
660 |
650 |
654 |
+0.62% |
5,700 |
2024/6/11 |
647 |
650 |
639 |
650 |
+0.00% |
5,800 |
2024/6/10 |
638 |
650 |
638 |
650 |
+1.72% |
11,600 |
2024/6/7 |
639 |
639 |
632 |
639 |
+0.79% |
1,800 |
2024/6/6 |
635 |
635 |
630 |
634 |
-0.63% |
700 |
2024/6/5 |
635 |
638 |
631 |
638 |
+1.27% |
1,900 |
2024/6/4 |
630 |
630 |
630 |
630 |
+0.32% |
300 |
2024/6/3 |
633 |
633 |
625 |
628 |
+0.48% |
1,300 |
2024/5/31 |
619 |
625 |
619 |
625 |
-0.64% |
1,000 |
2024/5/29 |
627 |
629 |
623 |
629 |
+0.32% |
900 |
2024/5/28 |
632 |
632 |
627 |
627 |
-0.79% |
4,500 |
2024/5/27 |
640 |
640 |
622 |
632 |
-0.94% |
4,000 |
2024/5/24 |
638 |
638 |
637 |
638 |
+0.00% |
800 |
2024/5/23 |
638 |
638 |
638 |
638 |
+0.00% |
100 |
2024/5/22 |
633 |
638 |
632 |
638 |
+0.63% |
900 |
2024/5/21 |
628 |
634 |
628 |
634 |
+0.63% |
600 |
2024/5/20 |
627 |
630 |
627 |
630 |
+0.48% |
300 |
2024/5/17 |
631 |
631 |
627 |
627 |
-0.32% |
500 |
2024/5/16 |
632 |
632 |
629 |
629 |
-0.32% |
600 |
2024/5/15 |
640 |
640 |
631 |
631 |
-1.10% |
2,300 |
2024/5/14 |
638 |
638 |
638 |
638 |
+0.00% |
100 |
2024/5/13 |
633 |
638 |
627 |
638 |
+0.79% |
600 |
2024/5/10 |
633 |
633 |
633 |
633 |
+0.00% |
900 |
2024/5/9 |
638 |
638 |
633 |
633 |
-1.09% |
1,100 |
2024/5/8 |
638 |
640 |
636 |
640 |
+0.00% |
400 |
2024/5/7 |
640 |
641 |
636 |
640 |
+0.00% |
7,900 |
2024/5/2 |
632 |
640 |
630 |
640 |
+1.91% |
5,500 |
2024/5/1 |
628 |
628 |
628 |
628 |
-0.32% |
400 |
2024/4/30 |
623 |
630 |
623 |
630 |
+1.61% |
400 |
2024/4/26 |
622 |
622 |
620 |
620 |
-1.12% |
1,200 |
2024/4/25 |
627 |
627 |
627 |
627 |
+0.32% |
700 |
2024/4/24 |
627 |
627 |
617 |
625 |
+0.97% |
1,900 |
2024/4/23 |
628 |
628 |
619 |
619 |
-1.12% |
1,200 |
2024/4/22 |
630 |
630 |
626 |
626 |
-0.63% |
300 |
2024/4/19 |
631 |
631 |
620 |
630 |
+0.32% |
1,800 |
2024/4/18 |
629 |
629 |
628 |
628 |
+0.32% |
400 |
2024/4/17 |
633 |
633 |
626 |
626 |
-0.95% |
1,200 |
2024/4/16 |
631 |
632 |
628 |
632 |
-0.16% |
2,400 |
2024/4/15 |
634 |
638 |
627 |
633 |
+1.44% |
4,400 |
2024/4/12 |
628 |
628 |
621 |
624 |
+0.48% |
1,000 |
2024/4/11 |
626 |
626 |
619 |
621 |
-0.64% |
1,600 |
2024/4/10 |
635 |
635 |
625 |
625 |
-1.57% |
1,600 |
2024/4/9 |
617 |
635 |
617 |
635 |
+4.27% |
2,400 |
2024/4/8 |
609 |
609 |
609 |
609 |
+0.00% |
200 |
2024/4/5 |
605 |
609 |
602 |
609 |
+0.50% |
1,100 |
2024/4/4 |
610 |
610 |
606 |
606 |
-0.98% |
400 |
2024/4/2 |
618 |
618 |
608 |
612 |
+0.66% |
800 |
2024/3/29 |
615 |
615 |
606 |
608 |
-0.33% |
1,200 |
2024/3/28 |
610 |
610 |
610 |
610 |
+0.00% |
100 |
2024/3/27 |
607 |
610 |
607 |
610 |
+0.66% |
1,100 |
2024/3/26 |
611 |
611 |
606 |
606 |
+0.00% |
1,000 |
2024/3/25 |
606 |
608 |
606 |
606 |
+0.33% |
1,200 |
2024/3/22 |
600 |
604 |
600 |
604 |
+0.67% |
1,500 |
2024/3/21 |
604 |
604 |
597 |
600 |
+0.84% |
1,100 |
2024/3/19 |
599 |
599 |
595 |
595 |
-0.67% |
300 |
2024/3/18 |
601 |
601 |
594 |
599 |
+1.18% |
6,900 |
2024/3/15 |
593 |
593 |
592 |
592 |
-0.17% |
800 |
2024/3/14 |
588 |
593 |
588 |
593 |
-0.17% |
500 |
2024/3/13 |
590 |
594 |
588 |
594 |
+0.68% |
1,000 |
2024/3/12 |
593 |
593 |
590 |
590 |
+0.00% |
400 |
2024/3/11 |
594 |
594 |
590 |
590 |
-0.67% |
800 |
2024/3/8 |
593 |
594 |
592 |
594 |
+0.68% |
500 |
2024/3/7 |
592 |
592 |
590 |
590 |
-0.67% |
500 |
2024/3/6 |
587 |
594 |
587 |
594 |
+1.19% |
46,600 |
2024/3/5 |
586 |
587 |
586 |
587 |
+0.00% |
1,300 |
2024/3/4 |
587 |
588 |
587 |
587 |
+0.34% |
1,700 |
2024/3/1 |
597 |
597 |
585 |
585 |
-2.01% |
2,900 |
2024/2/29 |
605 |
605 |
595 |
597 |
-1.49% |
900 |
2024/2/28 |
594 |
606 |
593 |
606 |
-4.42% |
11,300 |
2024/2/27 |
629 |
636 |
629 |
634 |
+0.79% |
3,100 |
2024/2/26 |
628 |
630 |
627 |
629 |
+0.64% |
2,200 |
2024/2/22 |
625 |
629 |
623 |
625 |
+0.00% |
700 |
2024/2/21 |
626 |
626 |
623 |
625 |
-0.16% |
1,200 |
2024/2/20 |
626 |
627 |
626 |
626 |
+0.48% |
1,100 |
2024/2/19 |
622 |
628 |
622 |
623 |
+0.65% |
1,900 |
2024/2/16 |
618 |
619 |
616 |
619 |
-0.32% |
900 |
2024/2/15 |
622 |
635 |
621 |
621 |
-0.16% |
1,400 |
2024/2/14 |
626 |
626 |
621 |
622 |
-2.96% |
3,300 |
2024/2/13 |
637 |
649 |
630 |
641 |
+2.56% |
2,900 |
2024/2/9 |
621 |
625 |
621 |
625 |
+0.64% |
600 |
2024/2/8 |
621 |
621 |
620 |
621 |
+0.00% |
600 |
2024/2/7 |
626 |
626 |
621 |
621 |
-0.80% |
1,000 |
2024/2/6 |
626 |
626 |
626 |
626 |
+0.00% |
100 |
2024/2/5 |
631 |
631 |
626 |
626 |
-0.79% |
800 |
2024/2/2 |
629 |
631 |
625 |
631 |
-0.47% |
1,200 |
2024/2/1 |
628 |
636 |
628 |
634 |
-0.47% |
900 |
2024/1/31 |
630 |
637 |
628 |
637 |
+0.00% |
2,000 |
2024/1/30 |
643 |
655 |
630 |
637 |
-0.47% |
10,200 |
2024/1/29 |
632 |
643 |
632 |
640 |
+0.31% |
1,500 |
2024/1/26 |
627 |
643 |
627 |
638 |
+2.08% |
2,200 |
2024/1/25 |
624 |
625 |
617 |
625 |
+0.48% |
1,300 |
2024/1/24 |
613 |
622 |
611 |
622 |
+1.63% |
2,900 |
|