日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
619 |
624 |
615 |
620 |
+0.16% |
7,100 |
2024/7/25 |
616 |
619 |
616 |
619 |
-0.64% |
2,300 |
2024/7/24 |
620 |
623 |
620 |
623 |
+0.48% |
600 |
2024/7/23 |
624 |
624 |
620 |
620 |
-0.64% |
900 |
2024/7/22 |
625 |
625 |
618 |
624 |
+0.16% |
2,700 |
2024/7/19 |
624 |
625 |
620 |
623 |
+0.16% |
2,300 |
2024/7/18 |
620 |
626 |
615 |
622 |
+0.16% |
6,700 |
2024/7/17 |
629 |
630 |
618 |
621 |
-2.82% |
14,800 |
2024/7/16 |
636 |
639 |
636 |
639 |
+0.16% |
1,300 |
2024/7/12 |
641 |
641 |
634 |
638 |
-0.62% |
1,600 |
2024/7/11 |
644 |
645 |
625 |
642 |
+0.00% |
13,700 |
2024/7/10 |
634 |
642 |
634 |
642 |
+0.47% |
1,900 |
2024/7/9 |
636 |
639 |
632 |
639 |
+1.11% |
1,500 |
2024/7/8 |
637 |
637 |
630 |
632 |
+0.00% |
7,500 |
2024/7/5 |
623 |
633 |
623 |
632 |
+0.80% |
3,100 |
2024/7/4 |
627 |
627 |
620 |
627 |
+0.32% |
4,100 |
2024/7/3 |
623 |
631 |
620 |
625 |
+0.81% |
4,800 |
2024/7/2 |
618 |
623 |
616 |
620 |
+0.32% |
1,500 |
2024/7/1 |
616 |
619 |
610 |
618 |
+0.00% |
6,000 |
2024/6/28 |
618 |
619 |
607 |
618 |
+0.32% |
10,500 |
2024/6/27 |
615 |
620 |
606 |
616 |
+0.33% |
10,500 |
2024/6/26 |
614 |
615 |
608 |
614 |
-0.32% |
6,900 |
2024/6/25 |
616 |
616 |
615 |
616 |
+0.00% |
1,300 |
2024/6/24 |
620 |
622 |
610 |
616 |
+0.00% |
6,700 |
2024/6/21 |
614 |
618 |
610 |
616 |
+0.16% |
5,100 |
2024/6/20 |
615 |
618 |
614 |
615 |
-0.32% |
1,400 |
2024/6/19 |
617 |
620 |
611 |
617 |
-0.16% |
5,200 |
2024/6/18 |
615 |
620 |
615 |
618 |
+0.49% |
900 |
2024/6/17 |
622 |
622 |
612 |
615 |
-0.49% |
5,100 |
2024/6/14 |
613 |
620 |
613 |
618 |
+0.49% |
4,400 |
2024/6/13 |
614 |
617 |
614 |
615 |
+0.16% |
700 |
2024/6/12 |
612 |
616 |
612 |
614 |
-0.49% |
3,400 |
2024/6/11 |
617 |
618 |
616 |
617 |
+0.00% |
1,100 |
2024/6/10 |
616 |
617 |
612 |
617 |
-0.16% |
2,800 |
2024/6/7 |
617 |
619 |
615 |
618 |
+0.00% |
7,100 |
2024/6/6 |
618 |
619 |
610 |
618 |
-0.16% |
7,000 |
2024/6/5 |
620 |
620 |
615 |
619 |
-0.16% |
4,400 |
2024/6/4 |
620 |
625 |
619 |
620 |
+0.16% |
2,400 |
2024/6/3 |
619 |
620 |
618 |
619 |
-0.16% |
500 |
2024/5/31 |
617 |
620 |
612 |
620 |
+0.98% |
5,900 |
2024/5/30 |
615 |
615 |
612 |
614 |
-0.49% |
1,700 |
2024/5/29 |
619 |
620 |
616 |
617 |
-0.48% |
2,500 |
2024/5/28 |
621 |
622 |
620 |
620 |
-0.32% |
600 |
2024/5/27 |
627 |
627 |
616 |
622 |
+0.48% |
3,900 |
2024/5/24 |
615 |
619 |
613 |
619 |
+0.00% |
3,400 |
2024/5/23 |
621 |
622 |
618 |
619 |
-0.48% |
1,600 |
2024/5/22 |
624 |
624 |
621 |
622 |
-0.32% |
1,800 |
2024/5/21 |
620 |
625 |
620 |
624 |
+0.81% |
2,900 |
2024/5/20 |
616 |
620 |
616 |
619 |
+0.49% |
4,400 |
2024/5/17 |
615 |
616 |
610 |
616 |
+0.00% |
2,600 |
2024/5/16 |
613 |
616 |
610 |
616 |
+0.16% |
2,100 |
2024/5/15 |
619 |
619 |
613 |
615 |
+0.00% |
1,700 |
2024/5/14 |
615 |
617 |
612 |
615 |
-0.32% |
3,500 |
2024/5/13 |
621 |
626 |
616 |
617 |
-0.48% |
8,700 |
2024/5/10 |
636 |
636 |
617 |
620 |
-0.96% |
10,300 |
2024/5/9 |
595 |
675 |
595 |
626 |
+4.86% |
61,300 |
2024/5/8 |
597 |
597 |
597 |
597 |
+0.00% |
200 |
2024/5/7 |
598 |
598 |
595 |
597 |
-0.33% |
1,700 |
2024/5/2 |
599 |
600 |
599 |
599 |
+0.00% |
500 |
2024/5/1 |
598 |
602 |
595 |
599 |
+0.34% |
1,600 |
2024/4/30 |
598 |
598 |
594 |
597 |
+0.67% |
1,500 |
2024/4/26 |
593 |
594 |
590 |
593 |
+0.51% |
1,900 |
2024/4/25 |
588 |
592 |
588 |
590 |
-0.17% |
1,600 |
2024/4/24 |
589 |
591 |
589 |
591 |
+0.34% |
700 |
2024/4/23 |
588 |
589 |
587 |
589 |
+0.34% |
1,600 |
2024/4/22 |
591 |
598 |
586 |
587 |
-0.34% |
9,900 |
2024/4/19 |
589 |
589 |
588 |
589 |
-0.34% |
400 |
2024/4/18 |
589 |
592 |
588 |
591 |
+0.51% |
2,200 |
2024/4/17 |
589 |
589 |
585 |
588 |
-0.17% |
1,900 |
2024/4/16 |
585 |
590 |
584 |
589 |
+0.51% |
7,700 |
2024/4/15 |
588 |
589 |
586 |
586 |
-0.51% |
4,300 |
2024/4/12 |
587 |
590 |
586 |
589 |
+0.00% |
2,300 |
2024/4/11 |
589 |
589 |
585 |
589 |
-0.17% |
5,200 |
2024/4/10 |
591 |
591 |
586 |
590 |
-0.17% |
2,600 |
2024/4/9 |
591 |
591 |
589 |
591 |
-0.17% |
1,900 |
2024/4/8 |
590 |
593 |
590 |
592 |
+0.34% |
1,900 |
2024/4/5 |
595 |
595 |
576 |
590 |
-1.34% |
9,600 |
2024/4/4 |
595 |
601 |
590 |
598 |
-0.17% |
11,400 |
2024/4/3 |
598 |
599 |
596 |
599 |
-0.66% |
6,500 |
2024/4/2 |
602 |
605 |
601 |
603 |
-0.17% |
4,700 |
2024/4/1 |
609 |
609 |
600 |
604 |
-0.98% |
2,600 |
2024/3/29 |
613 |
613 |
603 |
610 |
+0.49% |
3,300 |
2024/3/28 |
598 |
607 |
595 |
607 |
-1.78% |
7,500 |
2024/3/27 |
610 |
619 |
609 |
618 |
+1.48% |
5,900 |
2024/3/26 |
609 |
609 |
605 |
609 |
+0.33% |
6,300 |
2024/3/25 |
600 |
607 |
600 |
607 |
+1.51% |
8,600 |
2024/3/22 |
597 |
599 |
594 |
598 |
+0.17% |
3,700 |
2024/3/21 |
594 |
597 |
590 |
597 |
+0.51% |
5,200 |
2024/3/19 |
593 |
594 |
592 |
594 |
+0.17% |
2,200 |
2024/3/18 |
593 |
594 |
591 |
593 |
+0.68% |
2,600 |
2024/3/15 |
592 |
592 |
589 |
589 |
+0.00% |
1,500 |
2024/3/14 |
589 |
591 |
587 |
589 |
+0.51% |
1,600 |
2024/3/13 |
591 |
591 |
582 |
586 |
-1.35% |
105,100 |
2024/3/12 |
593 |
596 |
591 |
594 |
-0.67% |
7,700 |
2024/3/11 |
590 |
598 |
590 |
598 |
+1.36% |
3,800 |
2024/3/8 |
592 |
592 |
588 |
590 |
+0.17% |
3,000 |
2024/3/7 |
588 |
592 |
588 |
589 |
-0.51% |
4,500 |
2024/3/6 |
589 |
595 |
587 |
592 |
+0.51% |
6,000 |
2024/3/5 |
584 |
589 |
581 |
589 |
-0.17% |
4,900 |
2024/3/4 |
590 |
590 |
587 |
590 |
+0.00% |
1,700 |
2024/3/1 |
588 |
590 |
580 |
590 |
+0.85% |
7,800 |
2024/2/29 |
585 |
585 |
580 |
585 |
+0.52% |
7,000 |
2024/2/28 |
579 |
582 |
578 |
582 |
+0.52% |
2,800 |
2024/2/27 |
577 |
580 |
577 |
579 |
+0.52% |
1,400 |
2024/2/26 |
575 |
576 |
575 |
576 |
+0.70% |
2,500 |
2024/2/22 |
570 |
575 |
570 |
572 |
-0.35% |
7,200 |
2024/2/21 |
573 |
574 |
570 |
574 |
+0.17% |
2,200 |
2024/2/20 |
571 |
573 |
569 |
573 |
+0.17% |
2,300 |
2024/2/19 |
573 |
573 |
568 |
572 |
+0.18% |
4,700 |
2024/2/16 |
569 |
571 |
566 |
571 |
+0.35% |
3,000 |
2024/2/15 |
569 |
570 |
568 |
569 |
+0.00% |
5,000 |
2024/2/14 |
570 |
571 |
568 |
569 |
+0.00% |
4,600 |
2024/2/13 |
566 |
569 |
566 |
569 |
+0.18% |
4,000 |
2024/2/9 |
572 |
572 |
566 |
568 |
-0.70% |
6,000 |
2024/2/8 |
575 |
575 |
567 |
572 |
-0.17% |
8,700 |
2024/2/7 |
570 |
573 |
569 |
573 |
+0.53% |
6,600 |
2024/2/6 |
568 |
571 |
567 |
570 |
-0.18% |
7,600 |
2024/2/5 |
573 |
573 |
570 |
571 |
+0.35% |
4,100 |
2024/2/2 |
566 |
570 |
566 |
569 |
+0.53% |
7,500 |
2024/2/1 |
567 |
567 |
565 |
566 |
+0.18% |
2,300 |
2024/1/31 |
563 |
565 |
563 |
565 |
+0.36% |
3,000 |
2024/1/30 |
561 |
563 |
561 |
563 |
+0.36% |
4,900 |
2024/1/29 |
563 |
564 |
560 |
561 |
-0.18% |
7,300 |
|