日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
520 |
524 |
510 |
514 |
+0.00% |
2,000 |
2024/7/18 |
520 |
520 |
514 |
514 |
-0.58% |
900 |
2024/7/17 |
513 |
517 |
513 |
517 |
+0.78% |
5,900 |
2024/7/16 |
507 |
513 |
505 |
513 |
+0.59% |
4,600 |
2024/7/12 |
512 |
512 |
510 |
510 |
-0.58% |
800 |
2024/7/11 |
508 |
513 |
508 |
513 |
+0.20% |
2,800 |
2024/7/10 |
508 |
512 |
508 |
512 |
+0.79% |
4,300 |
2024/7/9 |
508 |
515 |
505 |
508 |
-0.39% |
7,300 |
2024/7/8 |
513 |
513 |
506 |
510 |
+0.00% |
5,700 |
2024/7/5 |
517 |
517 |
510 |
510 |
-1.92% |
4,400 |
2024/7/4 |
509 |
520 |
509 |
520 |
+0.58% |
5,000 |
2024/7/3 |
515 |
517 |
506 |
517 |
+1.17% |
11,500 |
2024/7/2 |
511 |
511 |
510 |
511 |
+0.59% |
4,200 |
2024/7/1 |
508 |
522 |
508 |
508 |
-1.55% |
3,600 |
2024/6/28 |
510 |
516 |
507 |
516 |
+1.18% |
900 |
2024/6/27 |
517 |
530 |
505 |
510 |
+0.00% |
5,100 |
2024/6/26 |
517 |
517 |
501 |
510 |
-1.35% |
2,400 |
2024/6/25 |
512 |
517 |
512 |
517 |
+2.58% |
4,200 |
2024/6/24 |
499 |
509 |
499 |
504 |
-1.37% |
4,500 |
2024/6/21 |
505 |
517 |
505 |
511 |
+1.19% |
1,600 |
2024/6/20 |
512 |
514 |
504 |
505 |
-2.88% |
4,500 |
2024/6/19 |
520 |
520 |
515 |
520 |
-1.14% |
4,200 |
2024/6/18 |
511 |
531 |
510 |
526 |
+3.34% |
3,900 |
2024/6/17 |
496 |
520 |
496 |
509 |
+2.62% |
6,400 |
2024/6/14 |
497 |
500 |
496 |
496 |
+0.20% |
1,700 |
2024/6/13 |
505 |
505 |
492 |
495 |
-1.98% |
900 |
2024/6/12 |
506 |
511 |
497 |
505 |
-0.20% |
10,000 |
2024/6/11 |
510 |
510 |
506 |
506 |
+0.00% |
700 |
2024/6/10 |
520 |
520 |
505 |
506 |
-2.69% |
7,700 |
2024/6/6 |
520 |
520 |
520 |
520 |
+0.00% |
1,600 |
2024/6/5 |
520 |
520 |
520 |
520 |
+0.00% |
100 |
2024/6/4 |
520 |
520 |
520 |
520 |
+1.76% |
500 |
2024/6/3 |
539 |
539 |
510 |
511 |
-1.54% |
5,500 |
2024/5/31 |
519 |
519 |
519 |
519 |
+1.76% |
100 |
2024/5/29 |
507 |
511 |
507 |
510 |
+0.79% |
1,400 |
2024/5/28 |
512 |
512 |
502 |
506 |
-0.78% |
5,000 |
2024/5/24 |
510 |
510 |
510 |
510 |
-0.58% |
200 |
2024/5/22 |
517 |
517 |
513 |
513 |
-0.58% |
400 |
2024/5/21 |
520 |
520 |
516 |
516 |
+0.39% |
3,500 |
2024/5/20 |
506 |
514 |
502 |
514 |
-0.19% |
3,200 |
2024/5/17 |
521 |
521 |
505 |
515 |
+1.38% |
4,100 |
2024/5/16 |
503 |
508 |
503 |
508 |
-2.31% |
2,700 |
2024/5/15 |
501 |
520 |
499 |
520 |
-0.19% |
9,200 |
2024/5/14 |
522 |
532 |
514 |
521 |
-0.38% |
3,200 |
2024/5/13 |
524 |
524 |
518 |
523 |
+0.00% |
3,100 |
2024/5/10 |
543 |
543 |
523 |
523 |
-3.86% |
1,600 |
2024/5/9 |
544 |
545 |
544 |
544 |
+1.49% |
1,700 |
2024/5/8 |
536 |
536 |
536 |
536 |
-1.47% |
200 |
2024/5/7 |
543 |
544 |
543 |
544 |
+2.06% |
600 |
2024/5/1 |
550 |
550 |
533 |
533 |
-0.74% |
2,900 |
2024/4/30 |
525 |
545 |
525 |
537 |
+2.29% |
5,000 |
2024/4/26 |
525 |
525 |
525 |
525 |
+0.57% |
100 |
2024/4/25 |
520 |
522 |
520 |
522 |
+0.19% |
400 |
2024/4/24 |
531 |
538 |
521 |
521 |
+0.00% |
2,100 |
2024/4/23 |
521 |
521 |
521 |
521 |
+0.00% |
100 |
2024/4/22 |
521 |
521 |
515 |
521 |
-0.19% |
2,600 |
2024/4/19 |
523 |
525 |
522 |
522 |
-0.57% |
900 |
2024/4/18 |
526 |
526 |
525 |
525 |
-2.05% |
1,300 |
2024/4/17 |
526 |
537 |
526 |
536 |
+1.71% |
1,200 |
2024/4/16 |
527 |
528 |
527 |
527 |
+0.00% |
700 |
2024/4/15 |
524 |
527 |
524 |
527 |
+0.19% |
1,900 |
2024/4/12 |
539 |
539 |
526 |
526 |
-0.94% |
600 |
2024/4/11 |
536 |
560 |
518 |
531 |
+2.91% |
15,300 |
2024/4/10 |
526 |
526 |
515 |
516 |
-1.53% |
3,500 |
2024/4/9 |
524 |
524 |
524 |
524 |
+0.19% |
100 |
2024/4/8 |
527 |
533 |
522 |
523 |
-0.95% |
2,200 |
2024/4/5 |
521 |
538 |
521 |
528 |
+0.38% |
2,100 |
2024/4/4 |
524 |
526 |
521 |
526 |
+0.00% |
1,800 |
2024/4/3 |
520 |
535 |
520 |
526 |
+0.00% |
2,400 |
2024/4/2 |
518 |
527 |
518 |
526 |
+1.15% |
7,200 |
2024/4/1 |
526 |
526 |
505 |
520 |
-0.57% |
4,900 |
2024/3/29 |
515 |
523 |
511 |
523 |
+1.55% |
10,500 |
2024/3/28 |
513 |
525 |
504 |
515 |
-9.49% |
34,900 |
2024/3/27 |
552 |
569 |
540 |
569 |
+3.08% |
21,400 |
2024/3/26 |
559 |
562 |
549 |
552 |
-0.72% |
16,800 |
2024/3/25 |
554 |
568 |
554 |
556 |
+0.00% |
11,300 |
2024/3/22 |
550 |
568 |
550 |
556 |
+0.54% |
3,900 |
2024/3/21 |
548 |
558 |
548 |
553 |
+1.10% |
3,500 |
2024/3/19 |
551 |
579 |
547 |
547 |
-1.44% |
10,300 |
2024/3/18 |
555 |
561 |
545 |
555 |
+1.28% |
12,800 |
2024/3/15 |
551 |
552 |
535 |
548 |
+2.24% |
9,800 |
2024/3/14 |
530 |
536 |
530 |
536 |
+0.19% |
2,800 |
2024/3/13 |
534 |
535 |
533 |
535 |
+0.38% |
700 |
2024/3/12 |
522 |
533 |
522 |
533 |
+0.76% |
2,700 |
2024/3/11 |
548 |
548 |
518 |
529 |
-2.40% |
10,600 |
2024/3/8 |
548 |
554 |
542 |
542 |
+0.00% |
9,600 |
2024/3/7 |
538 |
542 |
535 |
542 |
+1.12% |
6,500 |
2024/3/6 |
533 |
541 |
532 |
536 |
+0.75% |
5,000 |
2024/3/5 |
542 |
542 |
527 |
532 |
-0.37% |
3,000 |
2024/3/4 |
537 |
550 |
532 |
534 |
-0.37% |
8,600 |
2024/3/1 |
550 |
550 |
530 |
536 |
+0.37% |
9,500 |
2024/2/29 |
526 |
534 |
517 |
534 |
+0.38% |
5,200 |
2024/2/28 |
518 |
533 |
518 |
532 |
+1.72% |
12,300 |
2024/2/27 |
522 |
527 |
510 |
523 |
+0.19% |
5,900 |
2024/2/26 |
512 |
522 |
510 |
522 |
+1.75% |
3,200 |
2024/2/22 |
505 |
513 |
505 |
513 |
+0.79% |
2,400 |
2024/2/21 |
519 |
519 |
509 |
509 |
-2.30% |
3,300 |
2024/2/20 |
523 |
523 |
513 |
521 |
-0.19% |
1,100 |
2024/2/19 |
521 |
524 |
507 |
522 |
-0.19% |
2,900 |
2024/2/16 |
520 |
523 |
519 |
523 |
+0.77% |
3,800 |
2024/2/15 |
502 |
519 |
490 |
519 |
+2.57% |
14,900 |
2024/2/14 |
515 |
524 |
506 |
506 |
-1.75% |
8,300 |
2024/2/13 |
510 |
516 |
506 |
515 |
+0.59% |
5,000 |
2024/2/9 |
514 |
522 |
507 |
512 |
-0.39% |
4,500 |
2024/2/8 |
514 |
518 |
514 |
514 |
-1.91% |
3,700 |
2024/2/7 |
520 |
530 |
512 |
524 |
+0.77% |
13,900 |
2024/2/6 |
517 |
520 |
508 |
520 |
+0.00% |
3,300 |
2024/2/5 |
529 |
529 |
511 |
520 |
-0.57% |
11,100 |
2024/2/2 |
526 |
528 |
505 |
523 |
-0.57% |
5,400 |
2024/2/1 |
525 |
526 |
514 |
526 |
+0.96% |
4,400 |
2024/1/31 |
518 |
527 |
510 |
521 |
+0.58% |
12,500 |
2024/1/30 |
515 |
525 |
513 |
518 |
+1.17% |
6,400 |
2024/1/29 |
514 |
515 |
508 |
512 |
-0.19% |
3,100 |
2024/1/26 |
512 |
513 |
511 |
513 |
+0.20% |
700 |
2024/1/25 |
505 |
512 |
505 |
512 |
+1.39% |
3,900 |
2024/1/24 |
504 |
511 |
503 |
505 |
-1.37% |
4,900 |
2024/1/23 |
509 |
512 |
504 |
512 |
+0.79% |
7,700 |
2024/1/22 |
505 |
511 |
502 |
508 |
+0.99% |
4,800 |
2024/1/19 |
501 |
503 |
501 |
503 |
+0.40% |
700 |
2024/1/18 |
501 |
501 |
501 |
501 |
+0.80% |
700 |
2024/1/17 |
502 |
502 |
497 |
497 |
-1.58% |
3,700 |
2024/1/16 |
498 |
505 |
498 |
505 |
+1.61% |
2,400 |
2024/1/15 |
503 |
504 |
497 |
497 |
-1.19% |
11,900 |
|