日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
509 |
532 |
509 |
515 |
-0.77% |
96,500 |
2024/7/25 |
537 |
544 |
519 |
519 |
-4.77% |
102,100 |
2024/7/24 |
546 |
562 |
542 |
545 |
-1.45% |
42,100 |
2024/7/23 |
551 |
562 |
549 |
553 |
+0.36% |
27,900 |
2024/7/22 |
553 |
555 |
537 |
551 |
-0.72% |
53,800 |
2024/7/19 |
565 |
570 |
555 |
555 |
-2.29% |
48,900 |
2024/7/18 |
572 |
578 |
562 |
568 |
-1.90% |
30,500 |
2024/7/17 |
576 |
596 |
573 |
579 |
+0.70% |
36,600 |
2024/7/16 |
585 |
596 |
571 |
575 |
-1.54% |
34,200 |
2024/7/12 |
575 |
598 |
575 |
584 |
+2.28% |
61,700 |
2024/7/11 |
574 |
580 |
567 |
571 |
-0.35% |
57,300 |
2024/7/10 |
611 |
611 |
556 |
573 |
-7.28% |
185,200 |
2024/7/9 |
580 |
624 |
580 |
618 |
+6.55% |
93,500 |
2024/7/8 |
601 |
612 |
578 |
580 |
-3.49% |
71,300 |
2024/7/5 |
602 |
615 |
600 |
601 |
+0.67% |
36,200 |
2024/7/4 |
602 |
613 |
595 |
597 |
+0.84% |
37,700 |
2024/7/3 |
600 |
613 |
588 |
592 |
-0.84% |
70,900 |
2024/7/2 |
597 |
609 |
583 |
597 |
+1.70% |
124,500 |
2024/7/1 |
616 |
616 |
568 |
587 |
-4.86% |
237,500 |
2024/6/28 |
691 |
697 |
595 |
617 |
-9.40% |
334,300 |
2024/6/27 |
687 |
692 |
665 |
681 |
-2.30% |
105,600 |
2024/6/26 |
713 |
726 |
687 |
697 |
-4.13% |
60,800 |
2024/6/25 |
741 |
747 |
717 |
727 |
-1.89% |
45,400 |
2024/6/24 |
736 |
758 |
705 |
741 |
+2.77% |
76,500 |
2024/6/21 |
692 |
747 |
685 |
721 |
+4.19% |
140,500 |
2024/6/20 |
714 |
734 |
660 |
692 |
-2.12% |
113,700 |
2024/6/19 |
740 |
742 |
689 |
707 |
-5.98% |
171,400 |
2024/6/18 |
751 |
760 |
679 |
752 |
+4.30% |
555,300 |
2024/6/17 |
669 |
721 |
640 |
721 |
+16.10% |
561,300 |
2024/6/14 |
600 |
632 |
599 |
621 |
+1.31% |
120,600 |
2024/6/13 |
652 |
657 |
612 |
613 |
-3.01% |
60,900 |
2024/6/12 |
643 |
666 |
630 |
632 |
-1.10% |
83,700 |
2024/6/11 |
632 |
648 |
631 |
639 |
+0.00% |
23,900 |
2024/6/10 |
645 |
649 |
629 |
639 |
+2.08% |
26,600 |
2024/6/7 |
609 |
633 |
609 |
626 |
+2.79% |
32,300 |
2024/6/6 |
613 |
631 |
604 |
609 |
-1.93% |
50,500 |
2024/6/5 |
655 |
655 |
621 |
621 |
-5.19% |
62,800 |
2024/6/4 |
625 |
666 |
625 |
655 |
+4.47% |
86,000 |
2024/6/3 |
660 |
683 |
621 |
627 |
-2.03% |
121,100 |
2024/5/31 |
647 |
647 |
612 |
640 |
+0.47% |
88,800 |
2024/5/30 |
662 |
670 |
614 |
637 |
-2.30% |
148,300 |
2024/5/29 |
614 |
670 |
600 |
652 |
+3.33% |
177,000 |
2024/5/28 |
590 |
658 |
590 |
631 |
+5.87% |
256,500 |
2024/5/27 |
600 |
605 |
576 |
596 |
+0.00% |
106,800 |
2024/5/24 |
541 |
629 |
531 |
596 |
+6.24% |
412,300 |
2024/5/23 |
530 |
625 |
529 |
561 |
+5.85% |
571,400 |
2024/5/22 |
526 |
566 |
519 |
530 |
-0.38% |
92,700 |
2024/5/21 |
509 |
540 |
509 |
532 |
+2.50% |
34,300 |
2024/5/20 |
532 |
532 |
496 |
519 |
-0.57% |
74,200 |
2024/5/17 |
455 |
529 |
447 |
522 |
+13.73% |
132,300 |
2024/5/16 |
463 |
470 |
454 |
459 |
-2.55% |
15,600 |
2024/5/15 |
472 |
473 |
453 |
471 |
-1.26% |
22,700 |
2024/5/14 |
458 |
485 |
458 |
477 |
+3.47% |
38,600 |
2024/5/13 |
447 |
479 |
447 |
461 |
+3.13% |
34,800 |
2024/5/10 |
442 |
453 |
439 |
447 |
-0.67% |
24,400 |
2024/5/9 |
480 |
481 |
439 |
450 |
-3.64% |
47,300 |
2024/5/8 |
408 |
480 |
407 |
467 |
+14.46% |
93,900 |
2024/5/7 |
400 |
415 |
395 |
408 |
+1.49% |
32,100 |
2024/5/2 |
404 |
409 |
395 |
402 |
-0.99% |
45,500 |
2024/5/1 |
427 |
427 |
406 |
406 |
-3.10% |
28,500 |
2024/4/30 |
440 |
448 |
409 |
419 |
-0.24% |
48,100 |
2024/4/26 |
439 |
440 |
420 |
420 |
-4.98% |
44,600 |
2024/4/25 |
462 |
474 |
437 |
442 |
-5.76% |
24,100 |
2024/4/24 |
482 |
482 |
462 |
469 |
-2.49% |
19,400 |
2024/4/23 |
478 |
490 |
478 |
481 |
+0.42% |
9,100 |
2024/4/22 |
466 |
491 |
466 |
479 |
+2.79% |
28,100 |
2024/4/19 |
484 |
484 |
455 |
466 |
-4.31% |
113,400 |
2024/4/18 |
485 |
497 |
479 |
487 |
+0.41% |
5,500 |
2024/4/17 |
498 |
506 |
485 |
485 |
-4.53% |
22,000 |
2024/4/16 |
519 |
534 |
500 |
508 |
-3.42% |
21,900 |
2024/4/15 |
519 |
541 |
508 |
526 |
+0.19% |
26,700 |
2024/4/12 |
499 |
546 |
499 |
525 |
+5.21% |
52,800 |
2024/4/11 |
503 |
506 |
490 |
499 |
-0.80% |
9,500 |
2024/4/10 |
494 |
508 |
492 |
503 |
+0.80% |
7,900 |
2024/4/9 |
517 |
517 |
491 |
499 |
-3.11% |
21,300 |
2024/4/8 |
474 |
519 |
474 |
515 |
+9.57% |
44,700 |
2024/4/5 |
470 |
475 |
447 |
470 |
+0.00% |
35,200 |
2024/4/4 |
486 |
494 |
468 |
470 |
-3.09% |
29,800 |
2024/4/3 |
482 |
500 |
481 |
485 |
+0.21% |
25,000 |
2024/4/2 |
500 |
500 |
484 |
484 |
-4.35% |
32,600 |
2024/4/1 |
502 |
510 |
485 |
506 |
-0.98% |
39,700 |
2024/3/29 |
475 |
511 |
475 |
511 |
+6.24% |
30,800 |
2024/3/28 |
496 |
514 |
473 |
481 |
-4.18% |
54,400 |
2024/3/27 |
509 |
556 |
493 |
502 |
-1.57% |
163,000 |
2024/3/26 |
537 |
545 |
505 |
510 |
-6.42% |
178,800 |
2024/3/25 |
505 |
545 |
502 |
545 |
+17.20% |
335,600 |
2024/3/22 |
509 |
510 |
452 |
465 |
-4.32% |
102,500 |
2024/3/21 |
514 |
514 |
475 |
486 |
-7.78% |
191,100 |
2024/3/19 |
445 |
527 |
440 |
527 |
+17.90% |
288,100 |
2024/3/18 |
410 |
474 |
409 |
447 |
+12.88% |
242,300 |
2024/3/15 |
381 |
399 |
381 |
396 |
+4.76% |
11,300 |
2024/3/14 |
374 |
379 |
369 |
378 |
+1.07% |
12,200 |
2024/3/13 |
385 |
385 |
371 |
374 |
-2.86% |
5,400 |
2024/3/12 |
391 |
391 |
380 |
385 |
-1.28% |
12,200 |
2024/3/11 |
400 |
400 |
385 |
390 |
-2.01% |
12,900 |
2024/3/8 |
394 |
400 |
392 |
398 |
+1.02% |
13,700 |
2024/3/7 |
398 |
398 |
385 |
394 |
-1.01% |
18,100 |
2024/3/6 |
388 |
403 |
385 |
398 |
+3.38% |
51,300 |
2024/3/5 |
373 |
387 |
361 |
385 |
+4.90% |
28,900 |
2024/3/4 |
376 |
378 |
367 |
367 |
-2.39% |
11,700 |
2024/3/1 |
379 |
379 |
370 |
376 |
-0.79% |
9,800 |
2024/2/29 |
375 |
381 |
375 |
379 |
+1.61% |
19,900 |
2024/2/28 |
364 |
373 |
355 |
373 |
+1.63% |
16,000 |
2024/2/27 |
360 |
367 |
352 |
367 |
+2.23% |
10,300 |
2024/2/26 |
356 |
360 |
352 |
359 |
+0.84% |
6,600 |
2024/2/22 |
352 |
359 |
352 |
356 |
-0.56% |
6,200 |
2024/2/21 |
355 |
360 |
355 |
358 |
+0.56% |
7,100 |
2024/2/20 |
358 |
361 |
356 |
356 |
-1.11% |
8,400 |
2024/2/19 |
357 |
364 |
355 |
360 |
+0.84% |
10,600 |
2024/2/16 |
341 |
357 |
339 |
357 |
+5.00% |
11,300 |
2024/2/15 |
344 |
345 |
339 |
340 |
-1.45% |
17,200 |
2024/2/14 |
349 |
349 |
345 |
345 |
-1.43% |
5,200 |
2024/2/13 |
348 |
350 |
347 |
350 |
-0.57% |
9,300 |
2024/2/9 |
350 |
352 |
349 |
352 |
+0.57% |
8,200 |
2024/2/8 |
353 |
354 |
350 |
350 |
-1.41% |
8,700 |
2024/2/7 |
353 |
355 |
353 |
355 |
+0.00% |
5,800 |
2024/2/6 |
357 |
358 |
355 |
355 |
-1.66% |
5,500 |
2024/2/5 |
367 |
367 |
359 |
361 |
-1.90% |
5,100 |
2024/2/2 |
368 |
368 |
358 |
368 |
+0.27% |
5,200 |
2024/2/1 |
366 |
372 |
366 |
367 |
+0.00% |
5,400 |
2024/1/31 |
358 |
370 |
358 |
367 |
+0.27% |
7,500 |
2024/1/30 |
360 |
366 |
357 |
366 |
+1.39% |
9,000 |
2024/1/29 |
358 |
361 |
357 |
361 |
+1.12% |
4,100 |
|