日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
679 |
679 |
609 |
610 |
-10.43% |
87,800 |
2024/7/25 |
589 |
681 |
582 |
681 |
+17.21% |
157,800 |
2024/7/24 |
580 |
584 |
573 |
581 |
+0.17% |
10,200 |
2024/7/23 |
566 |
582 |
566 |
580 |
+3.02% |
9,000 |
2024/7/22 |
565 |
566 |
550 |
563 |
+0.54% |
11,100 |
2024/7/19 |
554 |
560 |
544 |
560 |
+2.94% |
31,900 |
2024/7/18 |
536 |
545 |
536 |
544 |
+1.68% |
5,300 |
2024/7/17 |
535 |
536 |
535 |
535 |
+0.00% |
24,500 |
2024/7/16 |
543 |
544 |
533 |
535 |
-1.47% |
31,800 |
2024/7/12 |
543 |
550 |
538 |
543 |
+0.00% |
36,800 |
2024/7/11 |
539 |
546 |
537 |
543 |
+0.74% |
8,100 |
2024/7/10 |
533 |
539 |
531 |
539 |
+1.51% |
5,900 |
2024/7/9 |
530 |
532 |
527 |
531 |
+0.19% |
1,900 |
2024/7/8 |
525 |
533 |
524 |
530 |
+1.15% |
9,300 |
2024/7/5 |
523 |
526 |
521 |
524 |
+0.19% |
8,000 |
2024/7/4 |
524 |
524 |
522 |
523 |
-0.19% |
2,100 |
2024/7/3 |
519 |
526 |
519 |
524 |
+0.96% |
5,600 |
2024/7/2 |
520 |
520 |
518 |
519 |
+0.19% |
3,800 |
2024/7/1 |
519 |
521 |
518 |
518 |
-0.77% |
8,900 |
2024/6/28 |
528 |
528 |
520 |
522 |
+0.77% |
14,000 |
2024/6/27 |
516 |
518 |
514 |
518 |
+0.19% |
2,200 |
2024/6/26 |
518 |
518 |
510 |
517 |
+0.00% |
9,600 |
2024/6/25 |
515 |
520 |
515 |
517 |
+0.58% |
12,000 |
2024/6/24 |
515 |
516 |
513 |
514 |
+0.59% |
4,600 |
2024/6/21 |
511 |
512 |
511 |
511 |
+0.00% |
7,600 |
2024/6/20 |
511 |
512 |
510 |
511 |
+0.00% |
8,100 |
2024/6/19 |
511 |
513 |
509 |
511 |
+0.20% |
14,000 |
2024/6/18 |
512 |
515 |
509 |
510 |
-0.39% |
12,600 |
2024/6/17 |
511 |
515 |
509 |
512 |
+0.39% |
7,000 |
2024/6/14 |
511 |
514 |
509 |
510 |
-0.20% |
5,000 |
2024/6/13 |
511 |
514 |
510 |
511 |
+0.20% |
1,400 |
2024/6/12 |
513 |
513 |
510 |
510 |
-0.58% |
9,300 |
2024/6/11 |
513 |
515 |
512 |
513 |
+0.00% |
1,600 |
2024/6/10 |
514 |
516 |
510 |
513 |
+0.39% |
7,600 |
2024/6/7 |
513 |
513 |
510 |
511 |
-0.58% |
8,000 |
2024/6/6 |
515 |
517 |
514 |
514 |
-0.19% |
2,800 |
2024/6/5 |
520 |
520 |
513 |
515 |
-0.77% |
4,100 |
2024/6/4 |
518 |
519 |
517 |
519 |
+0.58% |
1,300 |
2024/6/3 |
519 |
519 |
516 |
516 |
-0.19% |
3,600 |
2024/5/31 |
516 |
517 |
515 |
517 |
+0.19% |
2,100 |
2024/5/30 |
514 |
516 |
514 |
516 |
-0.39% |
600 |
2024/5/29 |
515 |
518 |
515 |
518 |
+0.58% |
2,300 |
2024/5/28 |
515 |
516 |
514 |
515 |
+0.00% |
1,700 |
2024/5/27 |
518 |
518 |
514 |
515 |
-0.39% |
1,900 |
2024/5/24 |
518 |
518 |
512 |
517 |
+0.58% |
8,800 |
2024/5/23 |
511 |
514 |
511 |
514 |
+0.78% |
1,300 |
2024/5/22 |
509 |
513 |
509 |
510 |
+0.20% |
2,200 |
2024/5/21 |
515 |
517 |
503 |
509 |
-0.97% |
14,400 |
2024/5/20 |
514 |
515 |
512 |
514 |
+0.00% |
2,200 |
2024/5/17 |
509 |
514 |
508 |
514 |
+0.59% |
4,700 |
2024/5/16 |
512 |
512 |
508 |
511 |
+0.00% |
3,000 |
2024/5/15 |
510 |
511 |
508 |
511 |
+0.20% |
4,600 |
2024/5/14 |
508 |
516 |
505 |
510 |
+0.79% |
17,100 |
2024/5/13 |
506 |
508 |
504 |
506 |
+0.00% |
12,200 |
2024/5/10 |
511 |
512 |
506 |
506 |
-0.59% |
7,100 |
2024/5/9 |
512 |
512 |
509 |
509 |
-0.39% |
1,500 |
2024/5/8 |
510 |
512 |
509 |
511 |
-0.20% |
3,700 |
2024/5/7 |
508 |
513 |
508 |
512 |
+0.99% |
3,000 |
2024/5/2 |
512 |
516 |
505 |
507 |
-0.98% |
7,500 |
2024/5/1 |
510 |
515 |
506 |
512 |
+0.39% |
5,600 |
2024/4/30 |
509 |
535 |
507 |
510 |
+0.39% |
41,300 |
2024/4/26 |
508 |
509 |
507 |
508 |
+0.00% |
2,600 |
2024/4/25 |
510 |
510 |
508 |
508 |
-0.78% |
9,500 |
2024/4/24 |
510 |
512 |
509 |
512 |
+0.39% |
4,600 |
2024/4/23 |
508 |
512 |
508 |
510 |
+0.00% |
3,700 |
2024/4/22 |
509 |
514 |
508 |
510 |
+0.20% |
5,200 |
2024/4/19 |
511 |
514 |
508 |
509 |
-0.20% |
1,900 |
2024/4/18 |
509 |
513 |
507 |
510 |
+0.20% |
2,600 |
2024/4/17 |
512 |
515 |
508 |
509 |
-0.39% |
3,700 |
2024/4/16 |
516 |
516 |
509 |
511 |
-0.78% |
4,200 |
2024/4/15 |
511 |
516 |
511 |
515 |
+0.59% |
4,600 |
2024/4/12 |
513 |
514 |
512 |
512 |
-0.19% |
8,700 |
2024/4/11 |
515 |
515 |
510 |
513 |
-0.39% |
3,500 |
2024/4/10 |
514 |
521 |
511 |
515 |
+0.98% |
4,500 |
2024/4/9 |
512 |
513 |
509 |
510 |
-0.39% |
5,300 |
2024/4/8 |
509 |
514 |
508 |
512 |
+0.59% |
4,300 |
2024/4/5 |
514 |
514 |
509 |
509 |
-1.17% |
6,600 |
2024/4/4 |
513 |
515 |
509 |
515 |
+0.00% |
3,800 |
2024/4/3 |
511 |
515 |
508 |
515 |
+0.00% |
7,500 |
2024/4/2 |
519 |
519 |
515 |
515 |
-0.58% |
4,400 |
2024/4/1 |
528 |
528 |
518 |
518 |
-1.71% |
4,100 |
2024/3/29 |
524 |
527 |
523 |
527 |
+0.38% |
1,400 |
2024/3/28 |
517 |
530 |
517 |
525 |
-2.78% |
11,600 |
2024/3/27 |
547 |
547 |
539 |
540 |
+0.19% |
10,300 |
2024/3/26 |
537 |
541 |
533 |
539 |
-0.19% |
15,800 |
2024/3/25 |
538 |
540 |
536 |
540 |
+0.56% |
18,500 |
2024/3/22 |
540 |
540 |
536 |
537 |
+0.19% |
7,200 |
2024/3/21 |
536 |
539 |
535 |
536 |
+0.00% |
10,500 |
2024/3/19 |
539 |
539 |
533 |
536 |
+0.37% |
5,200 |
2024/3/18 |
534 |
537 |
533 |
534 |
-0.74% |
11,200 |
2024/3/15 |
534 |
540 |
534 |
538 |
+0.75% |
2,200 |
2024/3/14 |
537 |
540 |
531 |
534 |
-0.37% |
8,600 |
2024/3/13 |
537 |
542 |
536 |
536 |
+0.00% |
3,600 |
2024/3/12 |
534 |
540 |
534 |
536 |
+0.37% |
6,100 |
2024/3/11 |
538 |
541 |
533 |
534 |
-0.74% |
6,400 |
2024/3/8 |
540 |
542 |
538 |
538 |
+0.37% |
3,600 |
2024/3/7 |
540 |
540 |
531 |
536 |
-0.56% |
7,200 |
2024/3/6 |
530 |
539 |
528 |
539 |
+1.89% |
8,400 |
2024/3/5 |
529 |
529 |
527 |
529 |
+0.00% |
4,700 |
2024/3/4 |
528 |
529 |
527 |
529 |
+0.38% |
2,900 |
2024/3/1 |
526 |
527 |
524 |
527 |
+0.96% |
3,000 |
2024/2/29 |
526 |
527 |
520 |
522 |
-0.38% |
8,400 |
2024/2/28 |
527 |
527 |
524 |
524 |
-0.38% |
2,900 |
2024/2/27 |
525 |
527 |
524 |
526 |
+0.19% |
2,300 |
2024/2/26 |
524 |
525 |
522 |
525 |
+0.57% |
3,100 |
2024/2/22 |
527 |
527 |
522 |
522 |
-0.19% |
9,200 |
2024/2/21 |
523 |
524 |
521 |
523 |
-0.57% |
6,100 |
2024/2/20 |
528 |
528 |
523 |
526 |
+0.19% |
3,500 |
2024/2/19 |
525 |
528 |
524 |
525 |
+0.19% |
4,300 |
2024/2/16 |
525 |
525 |
521 |
524 |
+0.58% |
2,800 |
2024/2/15 |
525 |
528 |
520 |
521 |
-0.19% |
4,300 |
2024/2/14 |
521 |
522 |
520 |
522 |
+0.19% |
2,700 |
2024/2/13 |
526 |
526 |
521 |
521 |
-0.95% |
9,500 |
2024/2/9 |
526 |
526 |
524 |
526 |
+0.00% |
1,900 |
2024/2/8 |
522 |
526 |
522 |
526 |
+0.19% |
3,400 |
2024/2/7 |
523 |
527 |
522 |
525 |
+0.00% |
1,300 |
2024/2/6 |
523 |
526 |
522 |
525 |
-0.19% |
4,900 |
2024/2/5 |
529 |
530 |
522 |
526 |
+0.77% |
8,000 |
2024/2/2 |
518 |
522 |
518 |
522 |
+0.77% |
5,500 |
2024/2/1 |
518 |
518 |
516 |
518 |
+0.39% |
2,400 |
2024/1/31 |
515 |
516 |
514 |
516 |
+0.19% |
3,500 |
2024/1/30 |
515 |
515 |
513 |
515 |
+0.39% |
1,800 |
2024/1/29 |
510 |
513 |
510 |
513 |
+0.59% |
8,400 |
|