日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
617 |
619 |
614 |
617 |
+0.33% |
6,300 |
2024/7/25 |
615 |
617 |
612 |
615 |
-0.65% |
11,700 |
2024/7/24 |
618 |
619 |
617 |
619 |
+0.32% |
3,400 |
2024/7/23 |
619 |
620 |
617 |
617 |
+0.33% |
3,400 |
2024/7/22 |
618 |
618 |
614 |
615 |
+0.49% |
16,200 |
2024/7/19 |
613 |
614 |
612 |
612 |
+0.00% |
4,200 |
2024/7/18 |
600 |
616 |
599 |
612 |
-1.77% |
45,500 |
2024/7/17 |
625 |
625 |
620 |
623 |
+0.00% |
6,000 |
2024/7/16 |
624 |
626 |
623 |
623 |
+0.16% |
7,900 |
2024/7/12 |
620 |
625 |
618 |
622 |
+0.32% |
8,300 |
2024/7/11 |
608 |
621 |
606 |
620 |
+2.65% |
22,100 |
2024/7/10 |
606 |
611 |
604 |
604 |
-0.17% |
24,000 |
2024/7/9 |
621 |
623 |
588 |
605 |
-3.20% |
80,200 |
2024/7/8 |
631 |
632 |
623 |
625 |
-1.26% |
42,900 |
2024/7/5 |
634 |
635 |
633 |
633 |
-0.31% |
8,100 |
2024/7/4 |
633 |
636 |
633 |
635 |
-0.31% |
10,500 |
2024/7/3 |
636 |
638 |
633 |
637 |
+0.16% |
15,300 |
2024/7/2 |
634 |
638 |
633 |
636 |
+0.32% |
21,000 |
2024/7/1 |
634 |
636 |
634 |
634 |
+0.00% |
14,700 |
2024/6/28 |
637 |
638 |
632 |
634 |
-0.47% |
38,900 |
2024/6/27 |
640 |
644 |
637 |
637 |
-1.55% |
31,600 |
2024/6/26 |
646 |
654 |
646 |
647 |
+0.15% |
25,700 |
2024/6/25 |
642 |
649 |
640 |
646 |
+0.62% |
25,800 |
2024/6/24 |
640 |
642 |
636 |
642 |
+0.00% |
26,500 |
2024/6/21 |
641 |
647 |
641 |
642 |
-0.47% |
21,100 |
2024/6/20 |
643 |
647 |
642 |
645 |
+0.31% |
16,700 |
2024/6/19 |
636 |
652 |
636 |
643 |
-4.46% |
75,400 |
2024/6/18 |
670 |
676 |
667 |
673 |
+0.45% |
26,900 |
2024/6/17 |
678 |
678 |
669 |
670 |
-0.59% |
16,400 |
2024/6/14 |
672 |
674 |
670 |
674 |
+0.60% |
16,100 |
2024/6/13 |
673 |
673 |
669 |
670 |
-0.45% |
13,200 |
2024/6/12 |
672 |
673 |
670 |
673 |
-0.15% |
9,800 |
2024/6/11 |
675 |
676 |
672 |
674 |
+0.00% |
14,800 |
2024/6/10 |
672 |
675 |
672 |
674 |
+0.45% |
15,800 |
2024/6/7 |
672 |
673 |
668 |
671 |
+0.45% |
11,800 |
2024/6/6 |
669 |
674 |
668 |
668 |
+0.00% |
12,100 |
2024/6/5 |
667 |
675 |
667 |
668 |
-0.89% |
15,300 |
2024/6/4 |
672 |
674 |
669 |
674 |
+0.60% |
11,600 |
2024/6/3 |
668 |
678 |
668 |
670 |
+0.30% |
15,100 |
2024/5/31 |
665 |
668 |
665 |
668 |
+0.30% |
8,100 |
2024/5/30 |
667 |
669 |
666 |
666 |
-0.15% |
9,100 |
2024/5/29 |
670 |
674 |
662 |
667 |
-0.45% |
26,600 |
2024/5/28 |
673 |
674 |
668 |
670 |
-0.59% |
14,000 |
2024/5/27 |
676 |
678 |
672 |
674 |
+0.00% |
9,700 |
2024/5/24 |
669 |
674 |
668 |
674 |
-0.15% |
9,500 |
2024/5/23 |
680 |
680 |
668 |
675 |
+0.00% |
10,200 |
2024/5/22 |
670 |
676 |
670 |
675 |
+0.75% |
6,600 |
2024/5/21 |
674 |
675 |
668 |
670 |
+0.00% |
12,500 |
2024/5/20 |
671 |
674 |
670 |
670 |
-0.15% |
11,600 |
2024/5/17 |
665 |
671 |
661 |
671 |
+1.05% |
8,100 |
2024/5/16 |
669 |
670 |
662 |
664 |
-0.75% |
15,300 |
2024/5/15 |
680 |
680 |
669 |
669 |
-1.18% |
21,400 |
2024/5/14 |
675 |
678 |
674 |
677 |
+0.30% |
7,700 |
2024/5/13 |
675 |
677 |
674 |
675 |
-0.30% |
10,200 |
2024/5/10 |
684 |
685 |
677 |
677 |
-0.88% |
7,900 |
2024/5/9 |
685 |
686 |
682 |
683 |
-0.15% |
4,200 |
2024/5/8 |
685 |
685 |
681 |
684 |
-0.15% |
5,400 |
2024/5/7 |
681 |
688 |
680 |
685 |
+1.03% |
8,100 |
2024/5/2 |
679 |
682 |
678 |
678 |
-0.15% |
7,300 |
2024/5/1 |
684 |
684 |
679 |
679 |
-0.44% |
6,300 |
2024/4/30 |
684 |
684 |
679 |
682 |
-0.44% |
4,500 |
2024/4/26 |
685 |
685 |
678 |
685 |
+0.44% |
8,200 |
2024/4/25 |
685 |
685 |
681 |
682 |
-0.44% |
3,900 |
2024/4/24 |
683 |
687 |
679 |
685 |
+0.88% |
7,500 |
2024/4/23 |
681 |
687 |
676 |
679 |
+0.44% |
9,000 |
2024/4/22 |
675 |
685 |
675 |
676 |
+0.15% |
11,500 |
2024/4/19 |
689 |
689 |
672 |
675 |
-2.03% |
20,700 |
2024/4/18 |
673 |
689 |
673 |
689 |
+2.07% |
10,000 |
2024/4/17 |
690 |
690 |
669 |
675 |
-0.74% |
14,500 |
2024/4/16 |
692 |
692 |
677 |
680 |
-1.59% |
17,300 |
2024/4/15 |
696 |
696 |
688 |
691 |
-0.72% |
14,300 |
2024/4/12 |
679 |
702 |
679 |
696 |
+2.81% |
35,400 |
2024/4/11 |
674 |
681 |
674 |
677 |
-0.15% |
9,600 |
2024/4/10 |
675 |
682 |
675 |
678 |
+0.44% |
12,300 |
2024/4/9 |
671 |
680 |
669 |
675 |
-1.75% |
36,400 |
2024/4/8 |
693 |
694 |
680 |
687 |
-0.87% |
36,500 |
2024/4/5 |
691 |
695 |
685 |
693 |
+0.14% |
15,200 |
2024/4/4 |
692 |
696 |
692 |
692 |
+0.00% |
9,300 |
2024/4/3 |
687 |
692 |
676 |
692 |
+0.87% |
20,400 |
2024/4/2 |
692 |
697 |
686 |
686 |
-1.01% |
17,600 |
2024/4/1 |
697 |
697 |
687 |
693 |
-0.43% |
23,500 |
2024/3/29 |
687 |
705 |
687 |
696 |
+0.14% |
29,200 |
2024/3/28 |
698 |
710 |
695 |
695 |
-1.56% |
17,000 |
2024/3/27 |
723 |
723 |
698 |
706 |
+0.57% |
50,300 |
2024/3/26 |
700 |
703 |
695 |
702 |
+0.57% |
32,200 |
2024/3/25 |
681 |
698 |
681 |
698 |
+2.80% |
44,700 |
2024/3/22 |
673 |
679 |
668 |
679 |
+0.89% |
10,000 |
2024/3/21 |
675 |
680 |
665 |
673 |
+0.60% |
32,700 |
2024/3/19 |
661 |
670 |
657 |
669 |
+1.06% |
28,600 |
2024/3/18 |
665 |
667 |
657 |
662 |
-0.60% |
37,500 |
2024/3/15 |
667 |
669 |
660 |
666 |
-0.89% |
20,300 |
2024/3/14 |
672 |
674 |
667 |
672 |
+0.00% |
11,800 |
2024/3/13 |
677 |
677 |
668 |
672 |
-1.03% |
10,500 |
2024/3/12 |
667 |
679 |
659 |
679 |
+1.80% |
21,100 |
2024/3/11 |
680 |
684 |
663 |
667 |
-2.49% |
48,300 |
2024/3/8 |
683 |
689 |
681 |
684 |
+0.44% |
23,100 |
2024/3/7 |
694 |
694 |
678 |
681 |
-1.87% |
35,700 |
2024/3/6 |
693 |
695 |
690 |
694 |
+0.14% |
10,800 |
2024/3/5 |
696 |
700 |
689 |
693 |
-1.00% |
21,300 |
2024/3/4 |
695 |
708 |
690 |
700 |
+0.57% |
29,100 |
2024/3/1 |
707 |
712 |
696 |
696 |
-1.69% |
26,600 |
2024/2/29 |
709 |
714 |
708 |
708 |
-0.14% |
10,100 |
2024/2/28 |
703 |
711 |
703 |
709 |
+1.00% |
7,400 |
2024/2/27 |
708 |
712 |
701 |
702 |
-1.13% |
16,300 |
2024/2/26 |
690 |
710 |
690 |
710 |
+3.65% |
53,800 |
2024/2/22 |
693 |
693 |
682 |
685 |
-0.72% |
21,200 |
2024/2/21 |
693 |
698 |
690 |
690 |
-0.43% |
13,900 |
2024/2/20 |
700 |
705 |
693 |
693 |
-1.14% |
20,200 |
2024/2/19 |
687 |
701 |
687 |
701 |
+1.89% |
31,900 |
2024/2/16 |
680 |
694 |
679 |
688 |
+1.33% |
46,200 |
2024/2/15 |
672 |
683 |
671 |
679 |
+1.04% |
24,400 |
2024/2/14 |
675 |
677 |
669 |
672 |
-1.18% |
51,700 |
2024/2/13 |
702 |
705 |
680 |
680 |
-3.27% |
101,800 |
2024/2/9 |
705 |
714 |
703 |
703 |
-0.28% |
15,400 |
2024/2/8 |
704 |
715 |
698 |
705 |
+0.71% |
45,700 |
2024/2/7 |
700 |
708 |
698 |
700 |
+0.00% |
35,200 |
2024/2/6 |
704 |
707 |
700 |
700 |
-0.14% |
21,700 |
2024/2/5 |
700 |
706 |
696 |
701 |
+0.57% |
30,800 |
2024/2/2 |
705 |
716 |
697 |
697 |
-0.43% |
83,500 |
2024/2/1 |
705 |
708 |
696 |
700 |
-1.13% |
42,000 |
2024/1/31 |
701 |
711 |
696 |
708 |
+0.71% |
43,200 |
2024/1/30 |
707 |
715 |
702 |
703 |
-0.42% |
54,900 |
2024/1/29 |
704 |
713 |
694 |
706 |
-0.98% |
138,000 |
|