日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
716 |
728 |
712 |
718 |
+0.70% |
40,900 |
2024/7/25 |
714 |
734 |
707 |
713 |
-1.79% |
48,000 |
2024/7/24 |
749 |
754 |
711 |
726 |
-3.84% |
129,400 |
2024/7/23 |
778 |
786 |
755 |
755 |
-2.20% |
46,100 |
2024/7/22 |
825 |
825 |
772 |
772 |
-6.54% |
84,200 |
2024/7/19 |
804 |
828 |
792 |
826 |
+3.25% |
33,500 |
2024/7/18 |
831 |
831 |
800 |
800 |
-3.96% |
33,100 |
2024/7/17 |
834 |
851 |
829 |
833 |
+0.73% |
50,000 |
2024/7/16 |
803 |
831 |
803 |
827 |
+3.12% |
21,800 |
2024/7/12 |
799 |
805 |
787 |
802 |
+0.00% |
23,700 |
2024/7/11 |
814 |
814 |
790 |
802 |
-0.99% |
65,700 |
2024/7/10 |
830 |
833 |
803 |
810 |
-3.46% |
84,200 |
2024/7/9 |
869 |
872 |
839 |
839 |
-2.56% |
42,900 |
2024/7/8 |
874 |
878 |
852 |
861 |
-0.92% |
34,000 |
2024/7/5 |
871 |
880 |
858 |
869 |
+1.05% |
60,900 |
2024/7/4 |
849 |
862 |
843 |
860 |
+2.38% |
68,700 |
2024/7/3 |
806 |
853 |
806 |
840 |
+4.22% |
66,500 |
2024/7/2 |
802 |
822 |
799 |
806 |
+0.50% |
42,800 |
2024/7/1 |
802 |
815 |
798 |
802 |
+1.39% |
24,000 |
2024/6/28 |
799 |
799 |
783 |
791 |
+0.00% |
16,600 |
2024/6/27 |
792 |
806 |
778 |
791 |
-0.75% |
31,300 |
2024/6/26 |
814 |
814 |
793 |
797 |
-1.85% |
28,000 |
2024/6/25 |
800 |
826 |
789 |
812 |
+2.01% |
77,300 |
2024/6/24 |
802 |
815 |
793 |
796 |
-0.25% |
33,900 |
2024/6/21 |
802 |
809 |
792 |
798 |
-0.87% |
37,900 |
2024/6/20 |
807 |
814 |
794 |
805 |
-1.23% |
42,600 |
2024/6/19 |
798 |
826 |
793 |
815 |
+1.88% |
125,600 |
2024/6/18 |
756 |
815 |
755 |
800 |
+7.96% |
187,700 |
2024/6/17 |
724 |
752 |
721 |
741 |
+3.06% |
43,000 |
2024/6/14 |
711 |
732 |
711 |
719 |
+0.70% |
33,400 |
2024/6/13 |
741 |
746 |
710 |
714 |
-3.64% |
43,400 |
2024/6/12 |
739 |
744 |
735 |
741 |
+0.14% |
6,200 |
2024/6/11 |
740 |
756 |
735 |
740 |
+0.27% |
25,300 |
2024/6/10 |
742 |
747 |
738 |
738 |
-0.81% |
12,000 |
2024/6/7 |
737 |
744 |
737 |
744 |
+1.22% |
6,600 |
2024/6/6 |
754 |
758 |
735 |
735 |
-2.39% |
42,200 |
2024/6/5 |
778 |
785 |
752 |
753 |
-3.21% |
41,300 |
2024/6/4 |
767 |
785 |
757 |
778 |
+2.23% |
51,100 |
2024/6/3 |
785 |
785 |
761 |
761 |
-1.81% |
44,100 |
2024/5/31 |
714 |
777 |
714 |
775 |
+8.85% |
87,500 |
2024/5/30 |
705 |
717 |
700 |
712 |
-1.11% |
25,800 |
2024/5/29 |
731 |
745 |
705 |
720 |
-1.50% |
58,700 |
2024/5/28 |
730 |
755 |
730 |
731 |
-1.22% |
76,800 |
2024/5/27 |
712 |
740 |
705 |
740 |
+3.93% |
63,700 |
2024/5/24 |
700 |
717 |
698 |
712 |
+0.14% |
28,200 |
2024/5/23 |
716 |
730 |
705 |
711 |
-2.20% |
73,100 |
2024/5/22 |
750 |
750 |
727 |
727 |
-3.07% |
44,500 |
2024/5/21 |
736 |
755 |
736 |
750 |
+2.46% |
90,000 |
2024/5/20 |
699 |
739 |
699 |
732 |
+4.72% |
71,300 |
2024/5/17 |
697 |
703 |
690 |
699 |
-0.29% |
41,700 |
2024/5/16 |
709 |
709 |
686 |
701 |
+0.14% |
59,300 |
2024/5/15 |
705 |
715 |
690 |
700 |
+1.45% |
76,500 |
2024/5/14 |
711 |
731 |
684 |
690 |
-2.54% |
171,700 |
2024/5/13 |
680 |
708 |
655 |
708 |
+16.45% |
536,300 |
2024/5/10 |
640 |
640 |
608 |
608 |
-5.74% |
91,200 |
2024/5/9 |
644 |
647 |
636 |
645 |
+0.00% |
23,900 |
2024/5/8 |
644 |
645 |
639 |
645 |
+0.31% |
18,000 |
2024/5/7 |
640 |
643 |
631 |
643 |
+0.78% |
28,800 |
2024/5/2 |
640 |
645 |
633 |
638 |
-0.31% |
18,800 |
2024/5/1 |
627 |
644 |
627 |
640 |
+2.07% |
46,200 |
2024/4/30 |
634 |
635 |
625 |
627 |
+0.16% |
17,200 |
2024/4/26 |
630 |
630 |
616 |
626 |
-0.16% |
16,700 |
2024/4/25 |
627 |
628 |
619 |
627 |
-0.48% |
14,400 |
2024/4/24 |
617 |
630 |
611 |
630 |
+3.28% |
24,500 |
2024/4/23 |
607 |
617 |
600 |
610 |
+0.83% |
35,700 |
2024/4/22 |
608 |
610 |
603 |
605 |
+1.00% |
14,200 |
2024/4/19 |
615 |
617 |
592 |
599 |
-3.39% |
47,800 |
2024/4/18 |
608 |
626 |
608 |
620 |
+1.64% |
16,900 |
2024/4/17 |
618 |
620 |
607 |
610 |
+0.00% |
27,900 |
2024/4/16 |
632 |
634 |
605 |
610 |
-4.24% |
84,400 |
2024/4/15 |
617 |
640 |
616 |
637 |
+2.41% |
47,100 |
2024/4/12 |
630 |
631 |
620 |
622 |
-1.27% |
16,300 |
2024/4/11 |
617 |
630 |
617 |
630 |
+1.45% |
9,400 |
2024/4/10 |
622 |
642 |
619 |
621 |
-1.11% |
58,900 |
2024/4/9 |
609 |
628 |
609 |
628 |
+4.32% |
28,100 |
2024/4/8 |
605 |
610 |
601 |
602 |
+0.50% |
30,000 |
2024/4/5 |
608 |
608 |
595 |
599 |
-1.48% |
28,900 |
2024/4/4 |
606 |
615 |
604 |
608 |
+0.16% |
18,500 |
2024/4/3 |
604 |
616 |
597 |
607 |
-1.14% |
41,600 |
2024/4/2 |
632 |
632 |
606 |
614 |
-2.85% |
73,300 |
2024/4/1 |
645 |
645 |
621 |
632 |
-0.94% |
50,800 |
2024/3/29 |
645 |
647 |
636 |
638 |
-1.24% |
26,500 |
2024/3/28 |
638 |
652 |
635 |
646 |
+0.94% |
27,200 |
2024/3/27 |
648 |
648 |
636 |
640 |
-0.62% |
35,100 |
2024/3/26 |
639 |
644 |
632 |
644 |
+1.26% |
27,300 |
2024/3/25 |
637 |
647 |
635 |
636 |
-0.47% |
23,100 |
2024/3/22 |
641 |
646 |
635 |
639 |
-0.31% |
44,900 |
2024/3/21 |
643 |
653 |
633 |
641 |
+0.79% |
87,500 |
2024/3/19 |
599 |
637 |
599 |
636 |
+4.78% |
189,200 |
2024/3/18 |
599 |
612 |
599 |
607 |
+1.68% |
26,900 |
2024/3/15 |
606 |
608 |
597 |
597 |
-2.13% |
15,700 |
2024/3/14 |
600 |
610 |
595 |
610 |
+1.67% |
16,300 |
2024/3/13 |
606 |
617 |
594 |
600 |
+0.00% |
31,400 |
2024/3/12 |
589 |
600 |
588 |
600 |
+0.50% |
12,900 |
2024/3/11 |
596 |
607 |
586 |
597 |
-1.97% |
39,400 |
2024/3/8 |
600 |
610 |
592 |
609 |
+2.18% |
28,900 |
2024/3/7 |
612 |
617 |
585 |
596 |
-2.30% |
68,500 |
2024/3/6 |
615 |
623 |
605 |
610 |
-0.97% |
40,900 |
2024/3/5 |
614 |
624 |
600 |
616 |
+0.33% |
45,600 |
2024/3/4 |
620 |
628 |
608 |
614 |
-0.32% |
76,100 |
2024/3/1 |
610 |
633 |
606 |
616 |
+4.94% |
229,700 |
2024/2/29 |
589 |
593 |
582 |
587 |
+0.51% |
45,200 |
2024/2/28 |
562 |
586 |
561 |
584 |
+4.29% |
56,700 |
2024/2/27 |
560 |
562 |
559 |
560 |
+0.00% |
34,300 |
2024/2/26 |
566 |
566 |
558 |
560 |
-0.53% |
37,700 |
2024/2/22 |
562 |
570 |
562 |
563 |
+0.18% |
17,100 |
2024/2/21 |
564 |
566 |
562 |
562 |
-0.35% |
6,500 |
2024/2/20 |
567 |
570 |
563 |
564 |
-0.53% |
14,300 |
2024/2/19 |
573 |
577 |
566 |
567 |
+1.25% |
60,500 |
2024/2/16 |
565 |
573 |
557 |
560 |
-0.88% |
41,000 |
2024/2/15 |
571 |
579 |
565 |
565 |
-1.74% |
21,900 |
2024/2/14 |
560 |
588 |
559 |
575 |
+2.50% |
93,100 |
2024/2/13 |
565 |
584 |
559 |
561 |
+4.86% |
202,000 |
2024/2/9 |
558 |
558 |
523 |
535 |
-4.12% |
58,100 |
2024/2/8 |
553 |
559 |
548 |
558 |
+1.64% |
21,900 |
2024/2/7 |
542 |
553 |
542 |
549 |
+1.10% |
22,700 |
2024/2/6 |
543 |
544 |
542 |
543 |
+0.00% |
2,900 |
2024/2/5 |
544 |
544 |
537 |
543 |
-0.18% |
19,900 |
2024/2/2 |
537 |
546 |
533 |
544 |
+1.12% |
22,100 |
2024/2/1 |
548 |
548 |
538 |
538 |
-1.82% |
20,900 |
2024/1/31 |
557 |
560 |
548 |
548 |
-2.32% |
23,200 |
2024/1/30 |
564 |
567 |
555 |
561 |
+0.00% |
44,500 |
2024/1/29 |
567 |
567 |
561 |
561 |
-0.71% |
17,800 |
|