| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
699 |
715 |
683 |
704 |
+1.29% |
9,000 |
| 2024/7/25 |
714 |
719 |
687 |
695 |
+0.58% |
29,800 |
| 2024/7/24 |
710 |
719 |
691 |
691 |
-3.09% |
11,100 |
| 2024/7/23 |
691 |
717 |
691 |
713 |
+3.03% |
14,800 |
| 2024/7/22 |
698 |
698 |
683 |
692 |
+0.00% |
12,400 |
| 2024/7/19 |
717 |
719 |
690 |
692 |
-3.89% |
41,400 |
| 2024/7/18 |
730 |
730 |
713 |
720 |
-1.37% |
18,500 |
| 2024/7/17 |
730 |
751 |
722 |
730 |
+0.27% |
24,200 |
| 2024/7/16 |
724 |
733 |
712 |
728 |
+0.28% |
18,400 |
| 2024/7/12 |
721 |
754 |
721 |
726 |
+0.41% |
38,600 |
| 2024/7/11 |
734 |
743 |
716 |
723 |
-1.50% |
35,900 |
| 2024/7/10 |
755 |
785 |
712 |
734 |
-2.13% |
108,500 |
| 2024/7/9 |
770 |
814 |
741 |
750 |
-2.72% |
109,900 |
| 2024/7/8 |
820 |
821 |
771 |
771 |
-7.00% |
78,700 |
| 2024/7/5 |
781 |
848 |
747 |
829 |
+2.98% |
194,700 |
| 2024/7/4 |
781 |
885 |
760 |
805 |
+7.62% |
429,000 |
| 2024/7/3 |
781 |
871 |
743 |
748 |
+3.74% |
485,300 |
| 2024/7/2 |
724 |
724 |
643 |
721 |
-0.41% |
163,000 |
| 2024/7/1 |
734 |
734 |
701 |
724 |
+1.97% |
24,800 |
| 2024/6/28 |
729 |
747 |
693 |
710 |
-2.61% |
34,200 |
| 2024/6/27 |
787 |
816 |
729 |
729 |
-4.58% |
86,700 |
| 2024/6/26 |
811 |
909 |
752 |
764 |
-4.26% |
331,900 |
| 2024/6/25 |
708 |
798 |
708 |
798 |
+14.33% |
163,500 |
| 2024/6/24 |
710 |
710 |
687 |
698 |
-1.27% |
12,600 |
| 2024/6/21 |
742 |
750 |
706 |
707 |
-6.48% |
22,000 |
| 2024/6/20 |
854 |
854 |
756 |
756 |
-11.48% |
81,900 |
| 2024/6/19 |
703 |
854 |
691 |
854 |
+21.31% |
120,800 |
| 2024/6/18 |
719 |
724 |
700 |
704 |
-3.16% |
6,100 |
| 2024/6/17 |
740 |
740 |
713 |
727 |
+0.00% |
1,600 |
| 2024/6/14 |
714 |
742 |
714 |
727 |
-0.27% |
7,200 |
| 2024/6/13 |
688 |
736 |
688 |
729 |
+4.74% |
12,600 |
| 2024/6/12 |
693 |
706 |
685 |
696 |
-0.71% |
7,800 |
| 2024/6/11 |
706 |
715 |
693 |
701 |
+0.57% |
5,400 |
| 2024/6/10 |
709 |
715 |
695 |
697 |
-2.52% |
10,800 |
| 2024/6/7 |
750 |
750 |
715 |
715 |
-4.16% |
7,800 |
| 2024/6/6 |
727 |
761 |
727 |
746 |
+2.33% |
16,400 |
| 2024/6/5 |
764 |
764 |
718 |
729 |
-5.08% |
16,400 |
| 2024/6/4 |
757 |
776 |
727 |
768 |
+0.26% |
16,500 |
| 2024/6/3 |
714 |
780 |
714 |
766 |
+6.83% |
10,100 |
| 2024/5/31 |
710 |
733 |
686 |
717 |
+0.28% |
13,400 |
| 2024/5/30 |
753 |
753 |
685 |
715 |
-3.12% |
23,100 |
| 2024/5/29 |
791 |
791 |
712 |
738 |
-6.23% |
16,100 |
| 2024/5/28 |
839 |
839 |
782 |
787 |
-5.86% |
27,400 |
| 2024/5/27 |
814 |
840 |
803 |
836 |
-0.48% |
11,100 |
| 2024/5/24 |
802 |
840 |
802 |
840 |
+4.87% |
19,100 |
| 2024/5/23 |
852 |
853 |
777 |
801 |
-5.88% |
10,100 |
| 2024/5/22 |
922 |
922 |
846 |
851 |
-8.30% |
38,900 |
| 2024/5/21 |
902 |
986 |
902 |
928 |
+3.46% |
35,700 |
| 2024/5/20 |
821 |
910 |
810 |
897 |
+8.60% |
21,200 |
| 2024/5/17 |
813 |
847 |
811 |
826 |
-0.24% |
9,200 |
| 2024/5/16 |
850 |
850 |
807 |
828 |
+0.98% |
4,000 |
| 2024/5/15 |
861 |
861 |
819 |
820 |
-3.76% |
6,800 |
| 2024/5/14 |
856 |
865 |
829 |
852 |
-0.47% |
8,300 |
| 2024/5/13 |
814 |
856 |
809 |
856 |
+5.29% |
15,400 |
| 2024/5/10 |
822 |
840 |
805 |
813 |
-0.49% |
13,600 |
| 2024/5/9 |
859 |
859 |
812 |
817 |
-8.10% |
23,600 |
| 2024/5/8 |
860 |
923 |
854 |
889 |
+2.66% |
26,900 |
| 2024/5/7 |
850 |
906 |
828 |
866 |
+0.93% |
19,500 |
| 2024/5/2 |
910 |
915 |
857 |
858 |
-4.13% |
14,300 |
| 2024/5/1 |
912 |
912 |
870 |
895 |
-1.86% |
9,600 |
| 2024/4/30 |
933 |
945 |
902 |
912 |
-0.65% |
12,500 |
| 2024/4/26 |
947 |
947 |
910 |
918 |
-1.50% |
10,100 |
| 2024/4/25 |
1,020 |
1,020 |
912 |
932 |
-9.51% |
42,900 |
| 2024/4/24 |
967 |
1,030 |
967 |
1,030 |
+6.19% |
48,400 |
| 2024/4/23 |
1,087 |
1,100 |
961 |
970 |
-10.60% |
60,400 |
| 2024/4/22 |
1,114 |
1,157 |
1,043 |
1,085 |
-4.91% |
45,000 |
| 2024/4/19 |
1,023 |
1,235 |
896 |
1,141 |
+12.52% |
239,300 |
| 2024/4/18 |
995 |
1,065 |
980 |
1,014 |
+0.70% |
25,000 |
| 2024/4/17 |
1,037 |
1,040 |
972 |
1,007 |
-1.37% |
23,900 |
| 2024/4/16 |
1,083 |
1,117 |
986 |
1,021 |
-4.49% |
35,900 |
| 2024/4/15 |
1,112 |
1,150 |
1,041 |
1,069 |
-6.80% |
27,400 |
| 2024/4/12 |
1,257 |
1,528 |
1,101 |
1,147 |
-8.82% |
132,000 |
| 2024/4/11 |
1,235 |
1,324 |
1,203 |
1,258 |
-5.06% |
41,100 |
| 2024/4/10 |
1,117 |
1,407 |
1,100 |
1,325 |
+15.52% |
246,500 |
| 2024/4/9 |
1,157 |
1,222 |
1,120 |
1,147 |
+4.18% |
23,800 |
| 2024/4/8 |
1,048 |
1,284 |
986 |
1,101 |
+2.90% |
121,500 |
| 2024/4/5 |
1,055 |
1,350 |
971 |
1,070 |
-0.74% |
237,200 |
| 2024/4/4 |
1,269 |
1,295 |
1,051 |
1,078 |
-17.27% |
101,700 |
| 2024/4/3 |
1,536 |
1,644 |
1,256 |
1,303 |
-21.32% |
232,500 |
| 2024/4/2 |
1,650 |
1,807 |
1,390 |
1,656 |
+4.41% |
371,400 |
| 2024/4/1 |
1,256 |
1,586 |
1,256 |
1,586 |
+23.33% |
223,900 |
| 2024/3/29 |
980 |
1,310 |
961 |
1,286 |
+27.33% |
164,400 |
| 2024/3/28 |
995 |
1,050 |
962 |
1,010 |
-1.46% |
61,000 |
| 2024/3/27 |
943 |
1,107 |
905 |
1,025 |
+6.99% |
141,500 |
| 2024/3/26 |
813 |
974 |
813 |
958 |
+15.70% |
67,100 |
| 2024/3/25 |
800 |
835 |
786 |
828 |
+1.60% |
11,400 |
| 2024/3/22 |
857 |
903 |
810 |
815 |
-4.90% |
47,200 |
| 2024/3/21 |
710 |
857 |
710 |
857 |
+21.22% |
42,200 |
| 2024/3/19 |
700 |
710 |
698 |
707 |
+0.86% |
7,200 |
| 2024/3/18 |
677 |
710 |
677 |
701 |
+2.79% |
13,700 |
| 2024/3/15 |
666 |
682 |
666 |
682 |
-2.99% |
700 |
| 2024/3/12 |
703 |
703 |
703 |
703 |
-0.57% |
100 |
| 2024/3/11 |
707 |
707 |
707 |
707 |
-1.39% |
100 |
| 2024/3/8 |
680 |
718 |
680 |
717 |
+5.29% |
14,000 |
| 2024/3/7 |
649 |
681 |
649 |
681 |
+4.93% |
20,700 |
| 2024/3/6 |
625 |
650 |
625 |
649 |
+4.85% |
11,100 |
| 2024/3/5 |
619 |
619 |
619 |
619 |
+0.00% |
6,400 |
| 2024/3/4 |
618 |
630 |
618 |
619 |
+3.51% |
2,200 |
| 2024/3/1 |
607 |
607 |
595 |
598 |
-1.64% |
2,400 |
| 2024/2/29 |
598 |
608 |
590 |
608 |
+3.23% |
3,900 |
| 2024/2/28 |
570 |
591 |
570 |
589 |
+1.55% |
1,400 |
| 2024/2/27 |
576 |
580 |
569 |
580 |
+0.87% |
3,400 |
| 2024/2/26 |
584 |
588 |
557 |
575 |
-2.54% |
9,100 |
| 2024/2/22 |
579 |
617 |
572 |
590 |
+2.08% |
4,500 |
| 2024/2/21 |
578 |
582 |
578 |
578 |
-0.69% |
600 |
| 2024/2/20 |
576 |
615 |
560 |
582 |
+0.87% |
7,400 |
| 2024/2/19 |
575 |
578 |
555 |
577 |
+2.12% |
4,800 |
| 2024/2/16 |
526 |
565 |
526 |
565 |
-0.18% |
1,900 |
| 2024/2/14 |
558 |
566 |
558 |
566 |
-0.35% |
200 |
| 2024/2/13 |
578 |
586 |
568 |
568 |
-2.57% |
1,200 |
| 2024/2/9 |
574 |
583 |
574 |
583 |
+1.39% |
1,000 |
| 2024/2/8 |
586 |
586 |
575 |
575 |
-2.87% |
800 |
| 2024/2/7 |
577 |
593 |
577 |
592 |
-0.17% |
600 |
| 2024/2/6 |
593 |
593 |
593 |
593 |
+0.17% |
100 |
| 2024/2/5 |
589 |
592 |
589 |
592 |
+2.25% |
300 |
| 2024/2/1 |
579 |
589 |
579 |
579 |
+1.58% |
1,500 |
| 2024/1/31 |
569 |
570 |
569 |
570 |
+0.00% |
900 |
| 2024/1/29 |
570 |
570 |
570 |
570 |
-1.72% |
100 |
| 2024/1/26 |
575 |
580 |
575 |
580 |
+1.58% |
400 |
| 2024/1/25 |
571 |
571 |
571 |
571 |
+0.00% |
200 |
| 2024/1/24 |
568 |
575 |
561 |
571 |
+2.15% |
2,800 |
| 2024/1/23 |
559 |
559 |
559 |
559 |
+0.36% |
100 |
| 2024/1/22 |
562 |
564 |
548 |
557 |
-3.30% |
3,200 |
|
