日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
626 |
631 |
623 |
623 |
-0.48% |
42,300 |
2024/7/25 |
634 |
634 |
623 |
626 |
-2.19% |
102,700 |
2024/7/24 |
652 |
654 |
635 |
640 |
-1.84% |
88,000 |
2024/7/23 |
660 |
668 |
646 |
652 |
-0.76% |
129,100 |
2024/7/22 |
654 |
665 |
648 |
657 |
+0.00% |
248,600 |
2024/7/19 |
640 |
658 |
632 |
657 |
+2.66% |
172,600 |
2024/7/18 |
627 |
640 |
626 |
640 |
+1.91% |
149,000 |
2024/7/17 |
627 |
635 |
624 |
628 |
+0.32% |
156,800 |
2024/7/16 |
628 |
629 |
621 |
626 |
+0.16% |
123,100 |
2024/7/12 |
604 |
632 |
604 |
625 |
+2.46% |
535,200 |
2024/7/11 |
594 |
615 |
588 |
610 |
+3.92% |
645,000 |
2024/7/10 |
596 |
596 |
583 |
587 |
-1.01% |
131,300 |
2024/7/9 |
586 |
596 |
586 |
593 |
+1.37% |
78,200 |
2024/7/8 |
592 |
593 |
585 |
585 |
-1.18% |
80,100 |
2024/7/5 |
597 |
599 |
592 |
592 |
-1.17% |
61,500 |
2024/7/4 |
603 |
604 |
596 |
599 |
-0.83% |
63,700 |
2024/7/3 |
610 |
610 |
601 |
604 |
-1.15% |
66,900 |
2024/7/2 |
607 |
612 |
605 |
611 |
+0.49% |
50,600 |
2024/7/1 |
618 |
620 |
608 |
608 |
-0.16% |
99,700 |
2024/6/28 |
611 |
612 |
604 |
609 |
-1.77% |
101,700 |
2024/6/27 |
622 |
624 |
615 |
620 |
-0.96% |
86,700 |
2024/6/26 |
624 |
629 |
622 |
626 |
+0.81% |
77,900 |
2024/6/25 |
624 |
628 |
621 |
621 |
+0.16% |
65,000 |
2024/6/24 |
625 |
633 |
618 |
620 |
-1.27% |
64,600 |
2024/6/21 |
643 |
648 |
624 |
628 |
-2.33% |
197,400 |
2024/6/20 |
651 |
658 |
638 |
643 |
-0.46% |
157,100 |
2024/6/19 |
645 |
651 |
645 |
646 |
+0.78% |
75,900 |
2024/6/18 |
634 |
650 |
633 |
641 |
+2.23% |
132,300 |
2024/6/17 |
630 |
630 |
619 |
627 |
-0.63% |
65,900 |
2024/6/14 |
610 |
632 |
609 |
631 |
+3.44% |
130,400 |
2024/6/13 |
617 |
619 |
608 |
610 |
-1.13% |
40,400 |
2024/6/12 |
623 |
627 |
617 |
617 |
-1.12% |
48,700 |
2024/6/11 |
630 |
630 |
623 |
624 |
-0.79% |
45,500 |
2024/6/10 |
620 |
636 |
620 |
629 |
+2.11% |
87,500 |
2024/6/7 |
628 |
628 |
614 |
616 |
-0.96% |
28,900 |
2024/6/6 |
646 |
646 |
622 |
622 |
-2.81% |
100,100 |
2024/6/5 |
634 |
648 |
634 |
640 |
+0.16% |
120,500 |
2024/6/4 |
636 |
640 |
633 |
639 |
+0.31% |
89,500 |
2024/6/3 |
631 |
638 |
629 |
637 |
+1.43% |
87,300 |
2024/5/31 |
632 |
637 |
619 |
628 |
-0.63% |
1,244,000 |
2024/5/30 |
626 |
632 |
624 |
632 |
+0.96% |
98,900 |
2024/5/29 |
614 |
627 |
612 |
626 |
+0.97% |
98,900 |
2024/5/28 |
630 |
631 |
616 |
620 |
-2.21% |
131,500 |
2024/5/27 |
620 |
634 |
617 |
634 |
+2.26% |
157,300 |
2024/5/24 |
612 |
625 |
610 |
620 |
+1.14% |
164,800 |
2024/5/23 |
610 |
614 |
596 |
613 |
+0.99% |
91,500 |
2024/5/22 |
595 |
610 |
592 |
607 |
+2.02% |
159,900 |
2024/5/21 |
605 |
607 |
592 |
595 |
-1.65% |
111,200 |
2024/5/20 |
614 |
614 |
604 |
605 |
-1.47% |
108,900 |
2024/5/17 |
610 |
616 |
606 |
614 |
+0.00% |
86,200 |
2024/5/16 |
616 |
625 |
607 |
614 |
+0.00% |
123,000 |
2024/5/15 |
643 |
643 |
599 |
614 |
-4.81% |
393,300 |
2024/5/14 |
651 |
661 |
643 |
645 |
+0.00% |
99,200 |
2024/5/13 |
643 |
650 |
643 |
645 |
+0.16% |
68,200 |
2024/5/10 |
644 |
651 |
640 |
644 |
+0.62% |
58,800 |
2024/5/9 |
645 |
648 |
639 |
640 |
-0.16% |
47,000 |
2024/5/8 |
643 |
652 |
641 |
641 |
-0.31% |
46,600 |
2024/5/7 |
647 |
647 |
638 |
643 |
+0.31% |
55,200 |
2024/5/2 |
660 |
660 |
641 |
641 |
-1.99% |
37,600 |
2024/5/1 |
659 |
659 |
649 |
654 |
-1.21% |
29,100 |
2024/4/30 |
660 |
665 |
658 |
662 |
+0.30% |
62,600 |
2024/4/26 |
653 |
660 |
641 |
660 |
+0.61% |
57,500 |
2024/4/25 |
655 |
660 |
654 |
656 |
+0.92% |
56,200 |
2024/4/24 |
652 |
654 |
646 |
650 |
+0.78% |
55,900 |
2024/4/23 |
641 |
649 |
635 |
645 |
+3.37% |
65,700 |
2024/4/22 |
637 |
642 |
624 |
624 |
-1.11% |
74,000 |
2024/4/19 |
663 |
665 |
624 |
631 |
-5.40% |
165,300 |
2024/4/18 |
676 |
680 |
664 |
667 |
-0.45% |
81,000 |
2024/4/17 |
671 |
678 |
666 |
670 |
+0.00% |
62,700 |
2024/4/16 |
668 |
674 |
661 |
670 |
+0.15% |
85,600 |
2024/4/15 |
671 |
677 |
669 |
669 |
-0.59% |
61,400 |
2024/4/12 |
680 |
682 |
673 |
673 |
-0.44% |
100,900 |
2024/4/11 |
680 |
683 |
673 |
676 |
-0.73% |
67,300 |
2024/4/10 |
694 |
694 |
681 |
681 |
-1.45% |
52,900 |
2024/4/9 |
693 |
693 |
683 |
691 |
-0.14% |
47,300 |
2024/4/8 |
691 |
696 |
687 |
692 |
+0.73% |
44,300 |
2024/4/5 |
685 |
687 |
677 |
687 |
-0.87% |
70,500 |
2024/4/4 |
698 |
700 |
688 |
693 |
-0.43% |
85,100 |
2024/4/3 |
690 |
698 |
686 |
696 |
+0.29% |
72,000 |
2024/4/2 |
691 |
699 |
688 |
694 |
+0.43% |
90,700 |
2024/4/1 |
707 |
707 |
691 |
691 |
-2.54% |
72,500 |
2024/3/29 |
711 |
713 |
704 |
709 |
-0.14% |
58,100 |
2024/3/28 |
721 |
723 |
708 |
710 |
-1.80% |
59,700 |
2024/3/27 |
722 |
735 |
722 |
723 |
+1.40% |
126,000 |
2024/3/26 |
715 |
720 |
699 |
713 |
-0.97% |
101,100 |
2024/3/25 |
740 |
747 |
720 |
720 |
-3.87% |
101,400 |
2024/3/22 |
740 |
753 |
740 |
749 |
+2.04% |
81,200 |
2024/3/21 |
749 |
754 |
734 |
734 |
-1.34% |
93,900 |
2024/3/19 |
745 |
750 |
736 |
744 |
-1.06% |
63,700 |
2024/3/18 |
740 |
760 |
740 |
752 |
+2.31% |
72,600 |
2024/3/15 |
743 |
744 |
735 |
735 |
-1.34% |
52,400 |
2024/3/14 |
737 |
757 |
737 |
745 |
+1.36% |
90,600 |
2024/3/13 |
745 |
746 |
728 |
735 |
-1.47% |
57,200 |
2024/3/12 |
752 |
754 |
735 |
746 |
-1.06% |
61,400 |
2024/3/11 |
749 |
761 |
749 |
754 |
-0.79% |
90,600 |
2024/3/8 |
750 |
770 |
749 |
760 |
+0.93% |
132,300 |
2024/3/7 |
763 |
772 |
750 |
753 |
-1.31% |
73,700 |
2024/3/6 |
769 |
786 |
761 |
763 |
+4.23% |
280,600 |
2024/3/5 |
735 |
744 |
730 |
732 |
-0.41% |
112,300 |
2024/3/4 |
730 |
740 |
719 |
735 |
+1.24% |
136,000 |
2024/3/1 |
719 |
728 |
718 |
726 |
+1.11% |
47,600 |
2024/2/29 |
725 |
730 |
716 |
718 |
-1.64% |
123,700 |
2024/2/28 |
720 |
736 |
720 |
730 |
+0.69% |
71,000 |
2024/2/27 |
717 |
736 |
717 |
725 |
+1.12% |
77,100 |
2024/2/26 |
720 |
729 |
715 |
717 |
+0.70% |
140,500 |
2024/2/22 |
719 |
719 |
692 |
712 |
-0.84% |
167,700 |
2024/2/21 |
741 |
742 |
707 |
718 |
-3.62% |
138,400 |
2024/2/20 |
748 |
758 |
744 |
745 |
+0.68% |
67,400 |
2024/2/19 |
754 |
754 |
731 |
740 |
-2.37% |
102,100 |
2024/2/16 |
735 |
770 |
735 |
758 |
+3.13% |
180,400 |
2024/2/15 |
721 |
745 |
720 |
735 |
+7.93% |
254,900 |
2024/2/14 |
692 |
692 |
675 |
681 |
-1.59% |
40,100 |
2024/2/13 |
680 |
693 |
679 |
692 |
+2.67% |
61,600 |
2024/2/9 |
679 |
681 |
674 |
674 |
-1.32% |
38,000 |
2024/2/8 |
682 |
689 |
674 |
683 |
+0.15% |
40,300 |
2024/2/7 |
690 |
691 |
681 |
682 |
-1.45% |
51,400 |
2024/2/6 |
700 |
700 |
692 |
692 |
-1.00% |
23,900 |
2024/2/5 |
700 |
703 |
696 |
699 |
+0.00% |
25,100 |
2024/2/2 |
695 |
703 |
695 |
699 |
+0.14% |
35,400 |
2024/2/1 |
698 |
701 |
692 |
698 |
-0.99% |
45,200 |
2024/1/31 |
696 |
705 |
695 |
705 |
+0.28% |
42,000 |
2024/1/30 |
698 |
707 |
696 |
703 |
+1.15% |
44,500 |
2024/1/29 |
692 |
697 |
690 |
695 |
+1.31% |
18,300 |
|