日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
668 |
672 |
660 |
660 |
-0.45% |
52,000 |
2024/7/25 |
669 |
674 |
656 |
663 |
-0.45% |
90,000 |
2024/7/24 |
669 |
693 |
661 |
666 |
-0.45% |
484,800 |
2024/7/23 |
670 |
680 |
667 |
669 |
+0.45% |
34,000 |
2024/7/22 |
669 |
669 |
658 |
666 |
+1.06% |
56,600 |
2024/7/19 |
665 |
673 |
659 |
659 |
-0.75% |
45,800 |
2024/7/18 |
662 |
672 |
661 |
664 |
-0.45% |
36,600 |
2024/7/17 |
669 |
679 |
660 |
667 |
+0.76% |
48,400 |
2024/7/16 |
672 |
674 |
660 |
662 |
-1.63% |
61,400 |
2024/7/12 |
667 |
685 |
666 |
673 |
+0.15% |
83,300 |
2024/7/11 |
677 |
677 |
669 |
672 |
+0.75% |
30,700 |
2024/7/10 |
677 |
677 |
665 |
667 |
-1.33% |
33,900 |
2024/7/9 |
674 |
678 |
669 |
676 |
+0.45% |
41,700 |
2024/7/8 |
671 |
680 |
670 |
673 |
+0.30% |
31,200 |
2024/7/5 |
682 |
684 |
671 |
671 |
-1.76% |
27,700 |
2024/7/4 |
679 |
683 |
675 |
683 |
+0.59% |
38,200 |
2024/7/3 |
666 |
682 |
666 |
679 |
+1.65% |
60,600 |
2024/7/2 |
677 |
680 |
665 |
668 |
-1.04% |
46,600 |
2024/7/1 |
691 |
691 |
674 |
675 |
-1.32% |
54,700 |
2024/6/28 |
681 |
684 |
668 |
684 |
+0.74% |
63,700 |
2024/6/27 |
683 |
690 |
678 |
679 |
-1.02% |
96,300 |
2024/6/26 |
681 |
692 |
673 |
686 |
+1.33% |
147,100 |
2024/6/25 |
674 |
681 |
667 |
677 |
+1.35% |
108,500 |
2024/6/24 |
670 |
678 |
662 |
668 |
+0.30% |
111,300 |
2024/6/21 |
648 |
667 |
648 |
666 |
+3.58% |
144,500 |
2024/6/20 |
646 |
652 |
640 |
643 |
+0.16% |
69,700 |
2024/6/19 |
641 |
650 |
635 |
642 |
+0.94% |
74,700 |
2024/6/18 |
630 |
643 |
630 |
636 |
+1.44% |
59,300 |
2024/6/17 |
623 |
627 |
616 |
627 |
+0.00% |
55,600 |
2024/6/14 |
619 |
629 |
613 |
627 |
+0.97% |
93,400 |
2024/6/13 |
631 |
631 |
621 |
621 |
-0.96% |
28,400 |
2024/6/12 |
630 |
633 |
627 |
627 |
+0.32% |
46,100 |
2024/6/11 |
629 |
635 |
625 |
625 |
-0.95% |
36,900 |
2024/6/10 |
625 |
632 |
621 |
631 |
+0.64% |
20,100 |
2024/6/7 |
621 |
630 |
621 |
627 |
-0.32% |
28,800 |
2024/6/6 |
635 |
635 |
625 |
629 |
+0.00% |
24,000 |
2024/6/5 |
636 |
640 |
629 |
629 |
-1.26% |
34,000 |
2024/6/4 |
636 |
643 |
632 |
637 |
+0.63% |
77,600 |
2024/6/3 |
629 |
636 |
624 |
633 |
+1.77% |
58,500 |
2024/5/31 |
611 |
627 |
611 |
622 |
+0.97% |
68,700 |
2024/5/30 |
605 |
620 |
602 |
616 |
+0.82% |
72,400 |
2024/5/29 |
620 |
622 |
609 |
611 |
-1.77% |
59,400 |
2024/5/28 |
633 |
634 |
619 |
622 |
-1.74% |
57,400 |
2024/5/27 |
635 |
635 |
622 |
633 |
+0.16% |
27,500 |
2024/5/24 |
620 |
634 |
616 |
632 |
+1.44% |
35,200 |
2024/5/23 |
623 |
630 |
619 |
623 |
+0.48% |
34,600 |
2024/5/22 |
624 |
630 |
620 |
620 |
-1.12% |
60,800 |
2024/5/21 |
637 |
640 |
627 |
627 |
-1.57% |
68,900 |
2024/5/20 |
634 |
641 |
634 |
637 |
+0.63% |
53,400 |
2024/5/17 |
650 |
652 |
633 |
633 |
-2.62% |
106,900 |
2024/5/16 |
654 |
659 |
650 |
650 |
-0.46% |
41,000 |
2024/5/15 |
665 |
666 |
653 |
653 |
-1.36% |
50,400 |
2024/5/14 |
657 |
665 |
657 |
662 |
+0.76% |
44,400 |
2024/5/13 |
660 |
660 |
653 |
657 |
-0.61% |
44,500 |
2024/5/10 |
666 |
667 |
660 |
661 |
-0.30% |
39,300 |
2024/5/9 |
676 |
676 |
663 |
663 |
-1.34% |
73,200 |
2024/5/8 |
680 |
681 |
669 |
672 |
-1.90% |
73,400 |
2024/5/7 |
680 |
686 |
680 |
685 |
+0.88% |
57,000 |
2024/5/2 |
674 |
684 |
671 |
679 |
-0.15% |
42,000 |
2024/5/1 |
675 |
687 |
666 |
680 |
+0.74% |
78,200 |
2024/4/30 |
678 |
680 |
662 |
675 |
+0.15% |
84,200 |
2024/4/26 |
665 |
676 |
663 |
674 |
+0.75% |
55,800 |
2024/4/25 |
670 |
675 |
664 |
669 |
-1.04% |
60,900 |
2024/4/24 |
680 |
680 |
668 |
676 |
+0.00% |
71,100 |
2024/4/23 |
681 |
681 |
671 |
676 |
+0.45% |
28,500 |
2024/4/22 |
667 |
673 |
663 |
673 |
+2.75% |
36,700 |
2024/4/19 |
663 |
667 |
652 |
655 |
-2.24% |
62,200 |
2024/4/18 |
658 |
672 |
657 |
670 |
+1.82% |
35,100 |
2024/4/17 |
668 |
669 |
657 |
658 |
-1.35% |
54,100 |
2024/4/16 |
676 |
676 |
663 |
667 |
-1.91% |
106,600 |
2024/4/15 |
672 |
684 |
670 |
680 |
+0.00% |
46,200 |
2024/4/12 |
704 |
708 |
666 |
680 |
-3.00% |
235,300 |
2024/4/11 |
700 |
705 |
698 |
701 |
-0.14% |
45,000 |
2024/4/10 |
700 |
707 |
698 |
702 |
-0.57% |
44,000 |
2024/4/9 |
702 |
708 |
700 |
706 |
+0.57% |
37,000 |
2024/4/8 |
713 |
715 |
702 |
702 |
-0.28% |
43,200 |
2024/4/5 |
700 |
708 |
698 |
704 |
-0.71% |
61,100 |
2024/4/4 |
714 |
715 |
706 |
709 |
-0.42% |
35,800 |
2024/4/3 |
718 |
723 |
710 |
712 |
-1.66% |
44,600 |
2024/4/2 |
736 |
736 |
723 |
724 |
-1.09% |
62,400 |
2024/4/1 |
736 |
736 |
721 |
732 |
-0.41% |
35,900 |
2024/3/29 |
732 |
741 |
732 |
735 |
+1.52% |
45,900 |
2024/3/28 |
725 |
735 |
720 |
724 |
-2.03% |
46,700 |
2024/3/27 |
735 |
746 |
735 |
739 |
+0.54% |
59,000 |
2024/3/26 |
740 |
743 |
729 |
735 |
-1.08% |
58,400 |
2024/3/25 |
750 |
755 |
743 |
743 |
-1.59% |
62,400 |
2024/3/22 |
746 |
756 |
742 |
755 |
+1.34% |
28,900 |
2024/3/21 |
770 |
783 |
745 |
745 |
-1.19% |
192,500 |
2024/3/19 |
720 |
755 |
715 |
754 |
+4.72% |
148,400 |
2024/3/18 |
712 |
720 |
710 |
720 |
+1.69% |
44,600 |
2024/3/15 |
715 |
715 |
708 |
708 |
-0.84% |
74,400 |
2024/3/14 |
711 |
714 |
706 |
714 |
+0.42% |
42,600 |
2024/3/13 |
719 |
719 |
706 |
711 |
-0.70% |
38,600 |
2024/3/12 |
703 |
716 |
692 |
716 |
+1.27% |
62,800 |
2024/3/11 |
706 |
713 |
697 |
707 |
-0.28% |
88,600 |
2024/3/8 |
707 |
712 |
690 |
709 |
-0.28% |
116,900 |
2024/3/7 |
692 |
746 |
679 |
711 |
+4.10% |
554,800 |
2024/3/6 |
686 |
693 |
678 |
683 |
-0.87% |
66,200 |
2024/3/5 |
693 |
694 |
682 |
689 |
-0.86% |
53,500 |
2024/3/4 |
706 |
710 |
693 |
695 |
-1.84% |
96,100 |
2024/3/1 |
724 |
726 |
701 |
708 |
-1.94% |
114,900 |
2024/2/29 |
731 |
733 |
720 |
722 |
-0.96% |
48,600 |
2024/2/28 |
718 |
734 |
718 |
729 |
+0.97% |
50,100 |
2024/2/27 |
725 |
733 |
719 |
722 |
-0.41% |
43,900 |
2024/2/26 |
722 |
733 |
713 |
725 |
+1.12% |
84,200 |
2024/2/22 |
710 |
723 |
710 |
717 |
+1.41% |
62,300 |
2024/2/21 |
707 |
720 |
701 |
707 |
+0.71% |
79,400 |
2024/2/20 |
716 |
717 |
702 |
702 |
-2.50% |
127,000 |
2024/2/19 |
704 |
720 |
699 |
720 |
+1.98% |
109,900 |
2024/2/16 |
667 |
708 |
667 |
706 |
+6.65% |
215,000 |
2024/2/15 |
690 |
690 |
654 |
662 |
-4.89% |
261,400 |
2024/2/14 |
703 |
704 |
691 |
696 |
-2.52% |
111,000 |
2024/2/13 |
723 |
723 |
704 |
714 |
-1.11% |
75,400 |
2024/2/9 |
713 |
733 |
711 |
722 |
+1.26% |
88,100 |
2024/2/8 |
726 |
732 |
702 |
713 |
-2.06% |
181,000 |
2024/2/7 |
762 |
762 |
724 |
728 |
-4.96% |
172,800 |
2024/2/6 |
771 |
791 |
765 |
766 |
+0.00% |
112,400 |
2024/2/5 |
755 |
771 |
747 |
766 |
+2.54% |
98,100 |
2024/2/2 |
731 |
753 |
731 |
747 |
+2.33% |
83,000 |
2024/2/1 |
759 |
767 |
728 |
730 |
-2.67% |
119,100 |
2024/1/31 |
756 |
756 |
739 |
750 |
-1.32% |
120,500 |
2024/1/30 |
770 |
772 |
755 |
760 |
-0.78% |
79,600 |
2024/1/29 |
770 |
771 |
764 |
766 |
-0.52% |
52,700 |
|