日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
617 |
626 |
616 |
617 |
+0.82% |
334,100 |
2024/7/25 |
611 |
620 |
610 |
612 |
-1.45% |
392,800 |
2024/7/24 |
632 |
638 |
619 |
621 |
-2.36% |
338,500 |
2024/7/23 |
629 |
642 |
629 |
636 |
+1.76% |
408,500 |
2024/7/22 |
630 |
634 |
619 |
625 |
-1.57% |
341,100 |
2024/7/19 |
642 |
642 |
629 |
635 |
-0.47% |
418,500 |
2024/7/18 |
636 |
644 |
634 |
638 |
+0.31% |
388,000 |
2024/7/17 |
631 |
641 |
630 |
636 |
+1.76% |
465,700 |
2024/7/16 |
631 |
632 |
623 |
625 |
-1.57% |
449,000 |
2024/7/12 |
617 |
637 |
615 |
635 |
+2.25% |
855,800 |
2024/7/11 |
610 |
629 |
605 |
621 |
+2.48% |
587,900 |
2024/7/10 |
618 |
619 |
604 |
606 |
-1.94% |
535,600 |
2024/7/9 |
611 |
624 |
609 |
618 |
+0.82% |
514,000 |
2024/7/8 |
610 |
617 |
604 |
613 |
+0.00% |
302,400 |
2024/7/5 |
621 |
623 |
612 |
613 |
-1.13% |
285,500 |
2024/7/4 |
617 |
622 |
614 |
620 |
+0.81% |
302,600 |
2024/7/3 |
614 |
619 |
603 |
615 |
-0.65% |
690,400 |
2024/7/2 |
615 |
623 |
607 |
619 |
+0.81% |
592,700 |
2024/7/1 |
610 |
615 |
607 |
614 |
+1.15% |
498,300 |
2024/6/28 |
610 |
614 |
603 |
607 |
+0.00% |
454,900 |
2024/6/27 |
603 |
611 |
598 |
607 |
+0.17% |
554,600 |
2024/6/26 |
605 |
611 |
594 |
606 |
+0.00% |
741,700 |
2024/6/25 |
595 |
607 |
594 |
606 |
+2.71% |
519,800 |
2024/6/24 |
583 |
599 |
582 |
590 |
+1.20% |
431,800 |
2024/6/21 |
588 |
590 |
580 |
583 |
-0.17% |
541,900 |
2024/6/20 |
583 |
594 |
579 |
584 |
+0.17% |
360,100 |
2024/6/19 |
592 |
595 |
581 |
583 |
-1.35% |
473,800 |
2024/6/18 |
593 |
596 |
586 |
591 |
+0.68% |
418,400 |
2024/6/17 |
587 |
594 |
584 |
587 |
+0.00% |
418,400 |
2024/6/14 |
576 |
591 |
575 |
587 |
+1.91% |
549,900 |
2024/6/13 |
579 |
580 |
570 |
576 |
+0.17% |
509,100 |
2024/6/12 |
575 |
585 |
569 |
575 |
-0.35% |
392,800 |
2024/6/11 |
575 |
583 |
571 |
577 |
-0.35% |
351,300 |
2024/6/10 |
553 |
581 |
553 |
579 |
+3.95% |
667,900 |
2024/6/7 |
537 |
561 |
536 |
557 |
-1.94% |
759,600 |
2024/6/6 |
562 |
569 |
558 |
568 |
+0.18% |
600,000 |
2024/6/5 |
574 |
580 |
564 |
567 |
-2.91% |
673,800 |
2024/6/4 |
578 |
588 |
572 |
584 |
+1.21% |
549,200 |
2024/6/3 |
580 |
594 |
574 |
577 |
+0.52% |
870,000 |
2024/5/31 |
540 |
574 |
539 |
574 |
+6.30% |
1,169,800 |
2024/5/30 |
528 |
540 |
522 |
540 |
+0.75% |
993,000 |
2024/5/29 |
544 |
544 |
536 |
536 |
-2.37% |
970,300 |
2024/5/28 |
561 |
561 |
548 |
549 |
-1.96% |
962,400 |
2024/5/27 |
562 |
565 |
551 |
560 |
-0.53% |
941,000 |
2024/5/24 |
561 |
570 |
557 |
563 |
-2.09% |
1,176,300 |
2024/5/23 |
566 |
575 |
556 |
575 |
-1.88% |
1,539,900 |
2024/5/22 |
619 |
621 |
586 |
586 |
-5.33% |
1,333,300 |
2024/5/21 |
638 |
643 |
619 |
619 |
-2.67% |
774,900 |
2024/5/20 |
624 |
646 |
623 |
636 |
+2.25% |
1,011,400 |
2024/5/17 |
624 |
630 |
612 |
622 |
+0.97% |
974,800 |
2024/5/16 |
625 |
628 |
598 |
616 |
-1.91% |
1,773,400 |
2024/5/15 |
631 |
635 |
616 |
628 |
-1.88% |
2,344,400 |
2024/5/14 |
628 |
650 |
622 |
640 |
-1.23% |
2,403,700 |
2024/5/13 |
653 |
659 |
648 |
648 |
-18.80% |
3,087,800 |
2024/5/10 |
802 |
812 |
793 |
798 |
-0.13% |
546,400 |
2024/5/9 |
802 |
805 |
795 |
799 |
-0.12% |
288,800 |
2024/5/8 |
806 |
814 |
800 |
800 |
-0.74% |
375,800 |
2024/5/7 |
803 |
814 |
802 |
806 |
+0.00% |
280,900 |
2024/5/2 |
811 |
811 |
796 |
806 |
-0.86% |
415,200 |
2024/5/1 |
812 |
814 |
796 |
813 |
-0.25% |
355,400 |
2024/4/30 |
803 |
816 |
791 |
815 |
+2.26% |
419,700 |
2024/4/26 |
785 |
798 |
773 |
797 |
+0.50% |
800,300 |
2024/4/25 |
810 |
813 |
793 |
793 |
-2.46% |
562,900 |
2024/4/24 |
809 |
822 |
809 |
813 |
+0.62% |
410,000 |
2024/4/23 |
815 |
823 |
804 |
808 |
-0.37% |
516,800 |
2024/4/22 |
787 |
812 |
785 |
811 |
+3.84% |
574,400 |
2024/4/19 |
795 |
800 |
778 |
781 |
-2.25% |
682,500 |
2024/4/18 |
800 |
812 |
799 |
799 |
-0.25% |
344,300 |
2024/4/17 |
819 |
821 |
801 |
801 |
-2.91% |
331,700 |
2024/4/16 |
816 |
827 |
811 |
825 |
+0.12% |
310,100 |
2024/4/15 |
820 |
825 |
808 |
824 |
-1.32% |
504,600 |
2024/4/12 |
825 |
841 |
821 |
835 |
+5.43% |
1,426,100 |
2024/4/11 |
798 |
800 |
788 |
792 |
-1.98% |
667,300 |
2024/4/10 |
810 |
821 |
807 |
808 |
+0.00% |
306,500 |
2024/4/9 |
812 |
812 |
802 |
808 |
-0.49% |
309,100 |
2024/4/8 |
815 |
823 |
803 |
812 |
-0.12% |
427,200 |
2024/4/5 |
803 |
814 |
797 |
813 |
+0.62% |
462,800 |
2024/4/4 |
818 |
818 |
805 |
808 |
-0.62% |
699,900 |
2024/4/3 |
798 |
815 |
791 |
813 |
+1.12% |
657,400 |
2024/4/2 |
825 |
828 |
797 |
804 |
-4.29% |
1,371,300 |
2024/4/1 |
859 |
859 |
838 |
840 |
-2.21% |
1,092,800 |
2024/3/29 |
853 |
861 |
846 |
859 |
+0.35% |
570,800 |
2024/3/28 |
867 |
871 |
856 |
856 |
-1.83% |
430,200 |
2024/3/27 |
869 |
882 |
867 |
872 |
+0.58% |
530,500 |
2024/3/26 |
868 |
873 |
862 |
867 |
-0.34% |
386,000 |
2024/3/25 |
893 |
895 |
870 |
870 |
-2.90% |
667,600 |
2024/3/22 |
896 |
900 |
880 |
896 |
+0.67% |
442,700 |
2024/3/21 |
899 |
900 |
889 |
890 |
+0.68% |
493,700 |
2024/3/19 |
876 |
892 |
866 |
884 |
+1.26% |
651,500 |
2024/3/18 |
886 |
888 |
868 |
873 |
-1.36% |
635,500 |
2024/3/15 |
872 |
888 |
871 |
885 |
+0.68% |
925,800 |
2024/3/14 |
885 |
888 |
869 |
879 |
-1.12% |
433,900 |
2024/3/13 |
887 |
897 |
882 |
889 |
+0.68% |
560,700 |
2024/3/12 |
860 |
884 |
842 |
883 |
+2.20% |
640,300 |
2024/3/11 |
869 |
876 |
856 |
864 |
-1.48% |
810,100 |
2024/3/8 |
875 |
889 |
869 |
877 |
-1.46% |
1,093,600 |
2024/3/7 |
900 |
900 |
885 |
890 |
-0.56% |
579,100 |
2024/3/6 |
884 |
907 |
883 |
895 |
+0.45% |
632,500 |
2024/3/5 |
899 |
903 |
887 |
891 |
-2.09% |
773,600 |
2024/3/4 |
909 |
936 |
899 |
910 |
+1.68% |
907,800 |
2024/3/1 |
900 |
909 |
890 |
895 |
-0.56% |
1,093,600 |
2024/2/29 |
917 |
922 |
898 |
900 |
-3.23% |
831,600 |
2024/2/28 |
938 |
964 |
930 |
930 |
+0.32% |
746,900 |
2024/2/27 |
896 |
931 |
893 |
927 |
+3.11% |
663,300 |
2024/2/26 |
901 |
906 |
891 |
899 |
-0.77% |
1,188,300 |
2024/2/22 |
915 |
923 |
902 |
906 |
-0.55% |
803,800 |
2024/2/21 |
927 |
936 |
903 |
911 |
-1.73% |
1,194,300 |
2024/2/20 |
927 |
940 |
924 |
927 |
-0.11% |
845,600 |
2024/2/19 |
928 |
940 |
921 |
928 |
-0.22% |
631,300 |
2024/2/16 |
916 |
941 |
907 |
930 |
+3.22% |
926,000 |
2024/2/15 |
955 |
958 |
894 |
901 |
-3.43% |
1,605,200 |
2024/2/14 |
974 |
978 |
933 |
933 |
-5.57% |
1,443,100 |
2024/2/13 |
1,002 |
1,007 |
987 |
988 |
-1.40% |
703,500 |
2024/2/9 |
1,011 |
1,011 |
994 |
1,002 |
-0.79% |
493,600 |
2024/2/8 |
1,003 |
1,018 |
995 |
1,010 |
+1.00% |
529,900 |
2024/2/7 |
1,009 |
1,023 |
997 |
1,000 |
-0.79% |
594,100 |
2024/2/6 |
1,045 |
1,045 |
1,006 |
1,008 |
-4.36% |
1,114,100 |
2024/2/5 |
1,059 |
1,063 |
1,044 |
1,054 |
+0.00% |
694,600 |
2024/2/2 |
1,058 |
1,070 |
1,052 |
1,054 |
-0.75% |
525,300 |
2024/2/1 |
1,085 |
1,088 |
1,059 |
1,062 |
-3.01% |
689,500 |
2024/1/31 |
1,050 |
1,106 |
1,049 |
1,095 |
+4.09% |
1,054,900 |
2024/1/30 |
1,041 |
1,065 |
1,038 |
1,052 |
+2.14% |
1,113,800 |
2024/1/29 |
1,045 |
1,056 |
1,018 |
1,030 |
-6.79% |
2,294,700 |
|