日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
665 |
665 |
640 |
641 |
-3.61% |
142,200 |
2024/7/18 |
655 |
672 |
655 |
665 |
+0.61% |
203,500 |
2024/7/17 |
660 |
663 |
655 |
661 |
+0.92% |
160,600 |
2024/7/16 |
650 |
657 |
648 |
655 |
+1.08% |
107,100 |
2024/7/12 |
612 |
649 |
612 |
648 |
+4.85% |
245,300 |
2024/7/11 |
625 |
626 |
615 |
618 |
+0.00% |
106,800 |
2024/7/10 |
630 |
630 |
616 |
618 |
-1.90% |
97,700 |
2024/7/9 |
620 |
631 |
620 |
630 |
+1.61% |
98,500 |
2024/7/8 |
622 |
631 |
620 |
620 |
-0.64% |
92,200 |
2024/7/5 |
628 |
632 |
621 |
624 |
-0.64% |
71,500 |
2024/7/4 |
633 |
637 |
628 |
628 |
-0.32% |
106,100 |
2024/7/3 |
622 |
630 |
622 |
630 |
+0.96% |
71,700 |
2024/7/2 |
628 |
632 |
621 |
624 |
-0.95% |
93,400 |
2024/7/1 |
645 |
646 |
630 |
630 |
-2.33% |
97,200 |
2024/6/28 |
657 |
657 |
643 |
645 |
-1.23% |
102,200 |
2024/6/27 |
650 |
660 |
648 |
653 |
+0.93% |
207,600 |
2024/6/26 |
639 |
652 |
635 |
647 |
+1.73% |
143,900 |
2024/6/25 |
639 |
644 |
635 |
636 |
+0.32% |
127,300 |
2024/6/24 |
630 |
638 |
630 |
634 |
+0.63% |
49,600 |
2024/6/21 |
634 |
644 |
630 |
630 |
-0.63% |
103,500 |
2024/6/20 |
628 |
637 |
628 |
634 |
+0.48% |
61,800 |
2024/6/19 |
634 |
640 |
630 |
631 |
-0.94% |
75,100 |
2024/6/18 |
627 |
647 |
627 |
637 |
+1.11% |
162,600 |
2024/6/17 |
626 |
631 |
608 |
630 |
+2.27% |
147,200 |
2024/6/14 |
607 |
620 |
607 |
616 |
-0.16% |
114,700 |
2024/6/13 |
626 |
630 |
614 |
617 |
-1.28% |
94,500 |
2024/6/12 |
638 |
642 |
625 |
625 |
-1.11% |
76,600 |
2024/6/11 |
625 |
635 |
623 |
632 |
+0.96% |
132,600 |
2024/6/10 |
610 |
626 |
610 |
626 |
+2.29% |
128,100 |
2024/6/7 |
609 |
618 |
607 |
612 |
+0.00% |
89,000 |
2024/6/6 |
615 |
623 |
610 |
612 |
+1.16% |
182,700 |
2024/6/5 |
599 |
611 |
595 |
605 |
+0.33% |
164,700 |
2024/6/4 |
596 |
612 |
592 |
603 |
+2.90% |
343,700 |
2024/6/3 |
594 |
594 |
582 |
586 |
-0.34% |
111,500 |
2024/5/31 |
580 |
590 |
578 |
588 |
+0.68% |
92,000 |
2024/5/30 |
579 |
590 |
573 |
584 |
-0.34% |
182,800 |
2024/5/29 |
601 |
601 |
586 |
586 |
-2.33% |
268,900 |
2024/5/28 |
601 |
606 |
600 |
600 |
-0.99% |
118,900 |
2024/5/27 |
606 |
606 |
597 |
606 |
+0.00% |
123,000 |
2024/5/24 |
601 |
612 |
597 |
606 |
+0.33% |
161,700 |
2024/5/23 |
629 |
635 |
603 |
604 |
-0.98% |
248,700 |
2024/5/22 |
620 |
620 |
609 |
610 |
-0.49% |
106,500 |
2024/5/21 |
620 |
627 |
613 |
613 |
-0.49% |
108,500 |
2024/5/20 |
601 |
627 |
601 |
616 |
+1.82% |
200,800 |
2024/5/17 |
600 |
608 |
595 |
605 |
+0.33% |
218,300 |
2024/5/16 |
605 |
608 |
590 |
603 |
-3.83% |
465,300 |
2024/5/15 |
644 |
644 |
622 |
627 |
-1.88% |
300,400 |
2024/5/14 |
632 |
640 |
630 |
639 |
+2.40% |
174,800 |
2024/5/13 |
616 |
624 |
612 |
624 |
+0.81% |
128,400 |
2024/5/10 |
628 |
630 |
617 |
619 |
-0.96% |
116,600 |
2024/5/9 |
624 |
631 |
616 |
625 |
+0.00% |
158,100 |
2024/5/8 |
618 |
648 |
618 |
625 |
+1.30% |
249,700 |
2024/5/7 |
629 |
635 |
612 |
617 |
-3.44% |
444,300 |
2024/5/2 |
637 |
642 |
636 |
639 |
-1.08% |
101,800 |
2024/5/1 |
638 |
649 |
638 |
646 |
+0.78% |
108,500 |
2024/4/30 |
649 |
649 |
639 |
641 |
-0.47% |
105,500 |
2024/4/26 |
640 |
644 |
631 |
644 |
+1.10% |
211,300 |
2024/4/25 |
638 |
644 |
633 |
637 |
-0.93% |
111,200 |
2024/4/24 |
661 |
661 |
640 |
643 |
+0.31% |
237,700 |
2024/4/23 |
636 |
643 |
624 |
641 |
+1.91% |
140,000 |
2024/4/22 |
624 |
629 |
622 |
629 |
+1.13% |
92,200 |
2024/4/19 |
630 |
632 |
617 |
622 |
-2.35% |
298,900 |
2024/4/18 |
620 |
637 |
617 |
637 |
+2.74% |
156,500 |
2024/4/17 |
625 |
631 |
615 |
620 |
-0.80% |
171,000 |
2024/4/16 |
635 |
637 |
622 |
625 |
-2.34% |
226,000 |
2024/4/15 |
637 |
641 |
636 |
640 |
-0.62% |
122,000 |
2024/4/12 |
653 |
656 |
643 |
644 |
-1.23% |
131,400 |
2024/4/11 |
640 |
652 |
635 |
652 |
+0.31% |
128,200 |
2024/4/10 |
662 |
667 |
649 |
650 |
-0.76% |
217,900 |
2024/4/9 |
642 |
658 |
642 |
655 |
+2.18% |
156,700 |
2024/4/8 |
645 |
647 |
637 |
641 |
-0.31% |
114,400 |
2024/4/5 |
638 |
647 |
633 |
643 |
-0.31% |
171,400 |
2024/4/4 |
642 |
652 |
638 |
645 |
+0.94% |
156,700 |
2024/4/3 |
641 |
648 |
635 |
639 |
-0.62% |
231,800 |
2024/4/2 |
659 |
660 |
635 |
643 |
-3.45% |
435,300 |
2024/4/1 |
677 |
677 |
654 |
666 |
-1.62% |
246,500 |
2024/3/29 |
663 |
677 |
658 |
677 |
+3.04% |
319,500 |
2024/3/28 |
677 |
680 |
657 |
657 |
-3.38% |
727,700 |
2024/3/27 |
710 |
723 |
680 |
680 |
-1.73% |
965,000 |
2024/3/26 |
750 |
757 |
671 |
692 |
-14.14% |
2,770,500 |
2024/3/25 |
775 |
825 |
774 |
806 |
+6.05% |
1,699,400 |
2024/3/22 |
737 |
769 |
727 |
760 |
+7.04% |
1,113,900 |
2024/3/21 |
721 |
725 |
707 |
710 |
+0.14% |
244,600 |
2024/3/19 |
702 |
714 |
697 |
709 |
+0.42% |
259,500 |
2024/3/18 |
690 |
708 |
688 |
706 |
+3.22% |
262,500 |
2024/3/15 |
683 |
691 |
678 |
684 |
-0.58% |
186,100 |
2024/3/14 |
686 |
694 |
679 |
688 |
-0.29% |
245,700 |
2024/3/13 |
721 |
722 |
690 |
690 |
-3.63% |
373,500 |
2024/3/12 |
694 |
720 |
689 |
716 |
+1.99% |
272,800 |
2024/3/11 |
703 |
721 |
697 |
702 |
-3.04% |
528,500 |
2024/3/8 |
742 |
755 |
723 |
724 |
-4.23% |
610,200 |
2024/3/7 |
784 |
786 |
753 |
756 |
-2.33% |
640,700 |
2024/3/6 |
747 |
787 |
735 |
774 |
+2.52% |
548,800 |
2024/3/5 |
741 |
765 |
728 |
755 |
-0.92% |
694,900 |
2024/3/4 |
743 |
770 |
734 |
762 |
+5.54% |
847,600 |
2024/3/1 |
739 |
742 |
714 |
722 |
-2.30% |
579,100 |
2024/2/29 |
771 |
774 |
735 |
739 |
-5.98% |
823,000 |
2024/2/28 |
805 |
810 |
785 |
786 |
-3.56% |
648,900 |
2024/2/27 |
843 |
846 |
800 |
815 |
-0.37% |
1,149,300 |
2024/2/26 |
742 |
823 |
724 |
818 |
+10.09% |
1,926,600 |
2024/2/22 |
758 |
777 |
740 |
743 |
-0.27% |
914,300 |
2024/2/21 |
773 |
775 |
741 |
745 |
-2.36% |
554,600 |
2024/2/20 |
760 |
784 |
750 |
763 |
+2.55% |
1,234,600 |
2024/2/19 |
778 |
793 |
732 |
744 |
-4.49% |
1,814,000 |
2024/2/16 |
689 |
779 |
677 |
779 |
+14.73% |
2,540,800 |
2024/2/15 |
677 |
726 |
664 |
679 |
+4.95% |
2,900,500 |
2024/2/14 |
645 |
654 |
639 |
647 |
-0.31% |
341,100 |
2024/2/13 |
646 |
656 |
638 |
649 |
+1.25% |
382,800 |
2024/2/9 |
645 |
651 |
640 |
641 |
-0.47% |
149,100 |
2024/2/8 |
654 |
657 |
639 |
644 |
-1.53% |
159,500 |
2024/2/7 |
659 |
660 |
646 |
654 |
+0.46% |
162,900 |
2024/2/6 |
655 |
664 |
645 |
651 |
-0.15% |
221,500 |
2024/2/5 |
625 |
658 |
625 |
652 |
+4.32% |
317,800 |
2024/2/2 |
620 |
627 |
619 |
625 |
+0.81% |
110,900 |
2024/2/1 |
632 |
634 |
619 |
620 |
-2.67% |
195,400 |
2024/1/31 |
640 |
640 |
632 |
637 |
-1.24% |
125,200 |
2024/1/30 |
640 |
648 |
633 |
645 |
+1.42% |
171,500 |
2024/1/29 |
653 |
653 |
634 |
636 |
-2.15% |
265,700 |
2024/1/26 |
649 |
661 |
641 |
650 |
+1.40% |
471,900 |
2024/1/25 |
637 |
654 |
626 |
641 |
+3.22% |
495,200 |
2024/1/24 |
620 |
627 |
616 |
621 |
-0.32% |
118,000 |
2024/1/23 |
632 |
638 |
618 |
623 |
+0.16% |
369,400 |
2024/1/22 |
609 |
622 |
605 |
622 |
+2.47% |
199,500 |
|