日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
606 |
610 |
601 |
601 |
-0.66% |
52,100 |
2024/7/25 |
610 |
613 |
602 |
605 |
-1.31% |
94,800 |
2024/7/24 |
625 |
627 |
605 |
613 |
-2.70% |
190,400 |
2024/7/23 |
628 |
632 |
627 |
630 |
+0.80% |
90,600 |
2024/7/22 |
628 |
634 |
618 |
625 |
+0.32% |
170,700 |
2024/7/19 |
624 |
632 |
620 |
623 |
+0.65% |
191,800 |
2024/7/18 |
622 |
627 |
612 |
619 |
-1.59% |
198,600 |
2024/7/17 |
635 |
640 |
622 |
629 |
-0.47% |
239,200 |
2024/7/16 |
639 |
646 |
627 |
632 |
-1.40% |
457,400 |
2024/7/12 |
713 |
715 |
640 |
641 |
-6.97% |
2,084,100 |
2024/7/11 |
689 |
705 |
654 |
689 |
-1.99% |
1,198,800 |
2024/7/10 |
650 |
720 |
649 |
703 |
+13.39% |
5,531,200 |
2024/7/9 |
617 |
627 |
616 |
620 |
+0.65% |
117,900 |
2024/7/8 |
608 |
618 |
604 |
616 |
+2.16% |
78,000 |
2024/7/5 |
609 |
609 |
601 |
603 |
-0.99% |
47,700 |
2024/7/4 |
603 |
609 |
603 |
609 |
+1.00% |
41,800 |
2024/7/3 |
596 |
603 |
596 |
603 |
+1.17% |
58,000 |
2024/7/2 |
587 |
598 |
587 |
596 |
+1.88% |
61,200 |
2024/7/1 |
586 |
589 |
583 |
585 |
+0.00% |
47,600 |
2024/6/28 |
592 |
592 |
581 |
585 |
-0.85% |
40,200 |
2024/6/27 |
590 |
591 |
588 |
590 |
-0.67% |
37,500 |
2024/6/26 |
589 |
596 |
585 |
594 |
+0.85% |
125,400 |
2024/6/25 |
583 |
589 |
581 |
589 |
+1.55% |
122,000 |
2024/6/24 |
582 |
585 |
578 |
580 |
+0.00% |
97,100 |
2024/6/21 |
584 |
584 |
579 |
580 |
-0.34% |
108,800 |
2024/6/20 |
580 |
584 |
579 |
582 |
+0.34% |
83,700 |
2024/6/19 |
582 |
584 |
578 |
580 |
+0.00% |
63,100 |
2024/6/18 |
580 |
580 |
575 |
580 |
+1.05% |
33,400 |
2024/6/17 |
578 |
578 |
568 |
574 |
-0.69% |
59,800 |
2024/6/14 |
570 |
578 |
570 |
578 |
+1.23% |
97,500 |
2024/6/13 |
578 |
578 |
571 |
571 |
-1.04% |
35,900 |
2024/6/12 |
577 |
580 |
577 |
577 |
+0.00% |
20,200 |
2024/6/11 |
580 |
583 |
577 |
577 |
-0.52% |
29,500 |
2024/6/10 |
575 |
580 |
574 |
580 |
+1.40% |
21,700 |
2024/6/7 |
575 |
575 |
572 |
572 |
-0.17% |
12,900 |
2024/6/6 |
579 |
579 |
573 |
573 |
-0.69% |
31,700 |
2024/6/5 |
580 |
581 |
577 |
577 |
-1.54% |
52,400 |
2024/6/4 |
585 |
590 |
585 |
586 |
-0.51% |
23,300 |
2024/6/3 |
593 |
594 |
588 |
589 |
+0.00% |
31,800 |
2024/5/31 |
583 |
590 |
580 |
589 |
+1.38% |
52,500 |
2024/5/30 |
574 |
581 |
573 |
581 |
+0.00% |
77,800 |
2024/5/29 |
589 |
591 |
581 |
581 |
-1.19% |
64,500 |
2024/5/28 |
589 |
597 |
588 |
588 |
+0.17% |
63,500 |
2024/5/27 |
587 |
590 |
586 |
587 |
+0.17% |
40,700 |
2024/5/24 |
585 |
592 |
583 |
586 |
-0.51% |
45,300 |
2024/5/23 |
596 |
596 |
586 |
589 |
-0.17% |
31,900 |
2024/5/22 |
597 |
601 |
590 |
590 |
-1.17% |
56,100 |
2024/5/21 |
599 |
605 |
597 |
597 |
+0.17% |
44,100 |
2024/5/20 |
589 |
597 |
589 |
596 |
+1.19% |
58,100 |
2024/5/17 |
589 |
595 |
585 |
589 |
-0.17% |
48,600 |
2024/5/16 |
589 |
596 |
582 |
590 |
+0.17% |
94,900 |
2024/5/15 |
600 |
603 |
589 |
589 |
-1.51% |
70,300 |
2024/5/14 |
612 |
617 |
589 |
598 |
-3.86% |
148,500 |
2024/5/13 |
625 |
625 |
615 |
622 |
-0.96% |
70,600 |
2024/5/10 |
623 |
630 |
618 |
628 |
+0.80% |
68,000 |
2024/5/9 |
625 |
633 |
622 |
623 |
+0.32% |
84,500 |
2024/5/8 |
628 |
632 |
620 |
621 |
-0.64% |
87,800 |
2024/5/7 |
627 |
630 |
623 |
625 |
+0.48% |
73,800 |
2024/5/2 |
611 |
622 |
609 |
622 |
+1.30% |
51,700 |
2024/5/1 |
613 |
617 |
609 |
614 |
-0.49% |
51,000 |
2024/4/30 |
605 |
620 |
603 |
617 |
+1.65% |
66,200 |
2024/4/26 |
604 |
608 |
600 |
607 |
+1.00% |
72,600 |
2024/4/25 |
611 |
611 |
600 |
601 |
-1.80% |
93,900 |
2024/4/24 |
603 |
617 |
602 |
612 |
+1.83% |
98,700 |
2024/4/23 |
595 |
604 |
585 |
601 |
+1.01% |
152,700 |
2024/4/22 |
588 |
597 |
584 |
595 |
+2.23% |
87,100 |
2024/4/19 |
590 |
590 |
572 |
582 |
-1.69% |
97,000 |
2024/4/18 |
592 |
595 |
588 |
592 |
+0.00% |
43,900 |
2024/4/17 |
599 |
599 |
585 |
592 |
-0.84% |
89,200 |
2024/4/16 |
605 |
605 |
594 |
597 |
-2.29% |
152,600 |
2024/4/15 |
613 |
613 |
606 |
611 |
-0.97% |
56,100 |
2024/4/12 |
612 |
621 |
610 |
617 |
+0.65% |
89,700 |
2024/4/11 |
608 |
617 |
606 |
613 |
-0.49% |
100,900 |
2024/4/10 |
622 |
625 |
615 |
616 |
-0.96% |
70,200 |
2024/4/9 |
625 |
627 |
620 |
622 |
+0.16% |
43,700 |
2024/4/8 |
625 |
626 |
617 |
621 |
+0.32% |
45,200 |
2024/4/5 |
617 |
623 |
615 |
619 |
-1.75% |
69,800 |
2024/4/4 |
632 |
633 |
625 |
630 |
-0.16% |
76,400 |
2024/4/3 |
618 |
632 |
617 |
631 |
+1.12% |
85,800 |
2024/4/2 |
633 |
637 |
620 |
624 |
-1.42% |
216,800 |
2024/4/1 |
646 |
647 |
630 |
633 |
-1.25% |
101,400 |
2024/3/29 |
637 |
642 |
632 |
641 |
+0.94% |
45,600 |
2024/3/28 |
639 |
648 |
634 |
635 |
-0.63% |
79,500 |
2024/3/27 |
641 |
643 |
636 |
639 |
+0.00% |
99,300 |
2024/3/26 |
635 |
645 |
630 |
639 |
+1.11% |
141,400 |
2024/3/25 |
625 |
640 |
625 |
632 |
+2.27% |
143,200 |
2024/3/22 |
617 |
621 |
613 |
618 |
+0.49% |
88,700 |
2024/3/21 |
616 |
620 |
614 |
615 |
-0.16% |
74,800 |
2024/3/19 |
607 |
617 |
605 |
616 |
+1.48% |
98,400 |
2024/3/18 |
606 |
612 |
601 |
607 |
+0.50% |
135,100 |
2024/3/15 |
604 |
608 |
602 |
604 |
+0.00% |
60,000 |
2024/3/14 |
599 |
604 |
592 |
604 |
+1.34% |
59,900 |
2024/3/13 |
601 |
601 |
591 |
596 |
-0.17% |
68,000 |
2024/3/12 |
597 |
598 |
588 |
597 |
-0.33% |
47,100 |
2024/3/11 |
613 |
615 |
592 |
599 |
-3.23% |
75,800 |
2024/3/8 |
609 |
624 |
606 |
619 |
+1.48% |
242,300 |
2024/3/7 |
614 |
615 |
607 |
610 |
-0.49% |
166,800 |
2024/3/6 |
603 |
613 |
603 |
613 |
+1.32% |
85,400 |
2024/3/5 |
614 |
615 |
602 |
605 |
-1.63% |
164,100 |
2024/3/4 |
615 |
617 |
606 |
615 |
+1.15% |
129,100 |
2024/3/1 |
605 |
608 |
601 |
608 |
+0.50% |
101,400 |
2024/2/29 |
610 |
615 |
605 |
605 |
-0.33% |
93,900 |
2024/2/28 |
603 |
613 |
603 |
607 |
+0.50% |
151,000 |
2024/2/27 |
586 |
609 |
584 |
604 |
+3.25% |
259,100 |
2024/2/26 |
585 |
591 |
581 |
585 |
+0.52% |
122,500 |
2024/2/22 |
583 |
584 |
580 |
582 |
+0.00% |
53,700 |
2024/2/21 |
580 |
584 |
577 |
582 |
+0.34% |
97,500 |
2024/2/20 |
580 |
584 |
579 |
580 |
+0.00% |
118,500 |
2024/2/19 |
579 |
580 |
573 |
580 |
+0.00% |
61,200 |
2024/2/16 |
574 |
581 |
568 |
580 |
+1.93% |
186,100 |
2024/2/15 |
568 |
580 |
566 |
569 |
+0.35% |
135,500 |
2024/2/14 |
560 |
572 |
559 |
567 |
+3.28% |
243,200 |
2024/2/13 |
545 |
550 |
540 |
549 |
+0.92% |
73,200 |
2024/2/9 |
548 |
556 |
544 |
544 |
-1.63% |
83,200 |
2024/2/8 |
548 |
553 |
541 |
553 |
+1.10% |
88,600 |
2024/2/7 |
540 |
549 |
540 |
547 |
+1.30% |
52,600 |
2024/2/6 |
549 |
549 |
540 |
540 |
-1.46% |
51,200 |
2024/2/5 |
549 |
551 |
548 |
548 |
+0.37% |
41,800 |
2024/2/2 |
548 |
548 |
544 |
546 |
-0.73% |
43,800 |
2024/2/1 |
549 |
551 |
547 |
550 |
+0.00% |
43,700 |
2024/1/31 |
547 |
550 |
544 |
550 |
+0.55% |
45,100 |
2024/1/30 |
549 |
550 |
546 |
547 |
+0.00% |
44,400 |
2024/1/29 |
545 |
548 |
544 |
547 |
+0.92% |
35,800 |
|