日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
573 |
582 |
565 |
570 |
-0.52% |
51,700 |
2024/7/18 |
587 |
591 |
569 |
573 |
-2.39% |
62,400 |
2024/7/17 |
570 |
595 |
567 |
587 |
+2.09% |
76,800 |
2024/7/16 |
557 |
579 |
551 |
575 |
+4.55% |
95,200 |
2024/7/12 |
553 |
573 |
546 |
550 |
-2.65% |
107,100 |
2024/7/11 |
575 |
575 |
563 |
565 |
-1.74% |
58,100 |
2024/7/10 |
595 |
595 |
562 |
575 |
-0.86% |
85,300 |
2024/7/9 |
581 |
595 |
578 |
580 |
-1.86% |
98,000 |
2024/7/8 |
610 |
616 |
590 |
591 |
-4.68% |
90,400 |
2024/7/5 |
670 |
670 |
596 |
620 |
+0.00% |
441,200 |
2024/7/4 |
588 |
638 |
570 |
620 |
-1.27% |
873,900 |
2024/7/3 |
585 |
643 |
562 |
628 |
+4.15% |
970,000 |
2024/7/2 |
680 |
698 |
597 |
603 |
-19.28% |
1,402,100 |
2024/7/1 |
730 |
747 |
681 |
747 |
+15.46% |
2,758,600 |
2024/6/28 |
827 |
907 |
630 |
647 |
+27.61% |
3,522,200 |
2024/6/27 |
507 |
507 |
507 |
507 |
+18.74% |
34,400 |
2024/6/26 |
427 |
427 |
427 |
427 |
+23.05% |
43,200 |
2024/6/25 |
339 |
347 |
337 |
347 |
+2.66% |
12,700 |
2024/6/24 |
335 |
338 |
335 |
338 |
+0.60% |
20,400 |
2024/6/21 |
332 |
336 |
332 |
336 |
+0.60% |
2,300 |
2024/6/20 |
333 |
337 |
332 |
334 |
+0.00% |
16,000 |
2024/6/19 |
334 |
334 |
332 |
334 |
+0.00% |
5,700 |
2024/6/18 |
333 |
334 |
332 |
334 |
+0.30% |
1,700 |
2024/6/17 |
332 |
334 |
332 |
333 |
+0.00% |
2,500 |
2024/6/14 |
335 |
335 |
333 |
333 |
-0.30% |
6,400 |
2024/6/13 |
332 |
334 |
332 |
334 |
+0.60% |
1,900 |
2024/6/12 |
334 |
334 |
332 |
332 |
-0.60% |
8,400 |
2024/6/11 |
333 |
334 |
333 |
334 |
+0.00% |
1,600 |
2024/6/10 |
333 |
334 |
332 |
334 |
+0.00% |
12,200 |
2024/6/7 |
332 |
334 |
332 |
334 |
+0.60% |
12,600 |
2024/6/6 |
333 |
333 |
332 |
332 |
+0.00% |
23,400 |
2024/6/5 |
332 |
333 |
332 |
332 |
-0.60% |
3,000 |
2024/6/4 |
333 |
334 |
333 |
334 |
+0.60% |
500 |
2024/6/3 |
332 |
332 |
331 |
332 |
-0.30% |
1,700 |
2024/5/31 |
333 |
333 |
332 |
333 |
+0.00% |
3,200 |
2024/5/30 |
333 |
333 |
332 |
333 |
+0.00% |
2,100 |
2024/5/29 |
334 |
334 |
330 |
333 |
-0.60% |
5,300 |
2024/5/28 |
335 |
335 |
333 |
335 |
+0.00% |
8,400 |
2024/5/27 |
334 |
335 |
333 |
335 |
+0.30% |
3,300 |
2024/5/24 |
334 |
334 |
333 |
334 |
+0.00% |
3,600 |
2024/5/23 |
333 |
334 |
333 |
334 |
+0.30% |
1,200 |
2024/5/22 |
335 |
335 |
332 |
333 |
-0.60% |
5,100 |
2024/5/21 |
335 |
335 |
333 |
335 |
+0.30% |
2,000 |
2024/5/20 |
333 |
334 |
333 |
334 |
+0.00% |
3,300 |
2024/5/17 |
334 |
335 |
334 |
334 |
+0.00% |
1,500 |
2024/5/16 |
336 |
337 |
334 |
334 |
-0.30% |
2,100 |
2024/5/15 |
337 |
337 |
333 |
335 |
-0.30% |
8,800 |
2024/5/14 |
337 |
337 |
335 |
336 |
+0.60% |
3,900 |
2024/5/13 |
334 |
335 |
334 |
334 |
+0.30% |
1,800 |
2024/5/10 |
333 |
335 |
331 |
333 |
-0.89% |
7,300 |
2024/5/9 |
334 |
336 |
331 |
336 |
-0.30% |
12,000 |
2024/5/8 |
337 |
340 |
336 |
337 |
+0.00% |
9,600 |
2024/5/7 |
338 |
338 |
334 |
337 |
-0.30% |
7,400 |
2024/5/2 |
334 |
338 |
334 |
338 |
+0.60% |
5,700 |
2024/5/1 |
335 |
337 |
335 |
336 |
-0.30% |
2,100 |
2024/4/30 |
335 |
337 |
335 |
337 |
+0.30% |
5,800 |
2024/4/26 |
335 |
336 |
334 |
336 |
+0.30% |
2,200 |
2024/4/25 |
334 |
335 |
334 |
335 |
+0.00% |
1,100 |
2024/4/24 |
336 |
337 |
335 |
335 |
-0.30% |
3,000 |
2024/4/23 |
334 |
337 |
334 |
336 |
-0.30% |
1,500 |
2024/4/22 |
336 |
337 |
335 |
337 |
+0.30% |
900 |
2024/4/19 |
339 |
339 |
333 |
336 |
-0.88% |
15,000 |
2024/4/18 |
338 |
339 |
338 |
339 |
+0.30% |
1,800 |
2024/4/17 |
333 |
338 |
333 |
338 |
+0.30% |
2,800 |
2024/4/16 |
336 |
338 |
336 |
337 |
-0.30% |
1,600 |
2024/4/15 |
335 |
340 |
335 |
338 |
-0.59% |
10,000 |
2024/4/12 |
338 |
340 |
337 |
340 |
+0.59% |
5,500 |
2024/4/11 |
339 |
339 |
334 |
338 |
-0.29% |
5,500 |
2024/4/10 |
337 |
339 |
336 |
339 |
+0.59% |
3,600 |
2024/4/9 |
338 |
338 |
335 |
337 |
+0.60% |
3,500 |
2024/4/8 |
334 |
338 |
334 |
335 |
+0.30% |
1,000 |
2024/4/5 |
334 |
335 |
333 |
334 |
-0.30% |
7,400 |
2024/4/4 |
336 |
337 |
335 |
335 |
-0.30% |
3,300 |
2024/4/3 |
335 |
336 |
334 |
336 |
+0.30% |
2,900 |
2024/4/2 |
338 |
339 |
334 |
335 |
-0.89% |
6,600 |
2024/4/1 |
339 |
340 |
338 |
338 |
-0.59% |
6,900 |
2024/3/29 |
341 |
341 |
339 |
340 |
+0.00% |
5,100 |
2024/3/28 |
343 |
343 |
340 |
340 |
+0.00% |
1,700 |
2024/3/27 |
342 |
342 |
338 |
340 |
-0.58% |
4,400 |
2024/3/26 |
341 |
342 |
339 |
342 |
+0.00% |
5,900 |
2024/3/25 |
342 |
342 |
340 |
342 |
+0.29% |
4,100 |
2024/3/22 |
338 |
341 |
338 |
341 |
+1.19% |
3,900 |
2024/3/21 |
340 |
341 |
337 |
337 |
-0.59% |
9,100 |
2024/3/19 |
337 |
339 |
335 |
339 |
+0.00% |
23,000 |
2024/3/18 |
337 |
339 |
336 |
339 |
+1.19% |
2,200 |
2024/3/15 |
340 |
340 |
334 |
335 |
-0.59% |
16,000 |
2024/3/14 |
334 |
338 |
334 |
337 |
+0.90% |
4,300 |
2024/3/13 |
338 |
338 |
334 |
334 |
+0.00% |
5,400 |
2024/3/12 |
333 |
336 |
333 |
334 |
+0.00% |
3,000 |
2024/3/11 |
336 |
337 |
334 |
334 |
-0.60% |
7,000 |
2024/3/8 |
337 |
337 |
335 |
336 |
-0.30% |
4,700 |
2024/3/7 |
338 |
339 |
337 |
337 |
+0.00% |
2,300 |
2024/3/6 |
339 |
340 |
337 |
337 |
-0.59% |
5,800 |
2024/3/5 |
339 |
341 |
338 |
339 |
-0.29% |
2,700 |
2024/3/4 |
341 |
341 |
340 |
340 |
-0.29% |
2,400 |
2024/3/1 |
344 |
344 |
341 |
341 |
-0.58% |
2,400 |
2024/2/29 |
340 |
343 |
338 |
343 |
+0.00% |
6,000 |
2024/2/28 |
343 |
343 |
341 |
343 |
+0.88% |
4,500 |
2024/2/27 |
342 |
345 |
340 |
340 |
-1.45% |
11,500 |
2024/2/26 |
341 |
345 |
341 |
345 |
+0.88% |
4,600 |
2024/2/22 |
345 |
345 |
341 |
342 |
-0.87% |
7,700 |
2024/2/21 |
340 |
345 |
339 |
345 |
+1.47% |
6,300 |
2024/2/20 |
336 |
341 |
336 |
340 |
+1.19% |
7,700 |
2024/2/19 |
335 |
337 |
333 |
336 |
-0.30% |
5,500 |
2024/2/16 |
339 |
339 |
337 |
337 |
+0.00% |
4,600 |
2024/2/15 |
340 |
340 |
335 |
337 |
+0.00% |
10,400 |
2024/2/14 |
335 |
337 |
333 |
337 |
+0.60% |
7,300 |
2024/2/13 |
339 |
339 |
333 |
335 |
-0.59% |
12,600 |
2024/2/9 |
336 |
337 |
336 |
337 |
+0.30% |
2,400 |
2024/2/8 |
336 |
337 |
334 |
336 |
+0.00% |
9,500 |
2024/2/7 |
343 |
343 |
335 |
336 |
-2.04% |
8,500 |
2024/2/6 |
352 |
352 |
331 |
343 |
-2.56% |
30,200 |
2024/2/5 |
347 |
352 |
345 |
352 |
+1.15% |
12,700 |
2024/2/2 |
345 |
348 |
344 |
348 |
+0.58% |
4,100 |
2024/2/1 |
348 |
348 |
345 |
346 |
-0.29% |
3,200 |
2024/1/31 |
349 |
349 |
347 |
347 |
-0.57% |
1,400 |
2024/1/30 |
346 |
349 |
346 |
349 |
+0.87% |
1,100 |
2024/1/29 |
344 |
347 |
344 |
346 |
+0.58% |
2,300 |
2024/1/26 |
346 |
346 |
344 |
344 |
-0.29% |
10,900 |
2024/1/25 |
346 |
348 |
344 |
345 |
+0.29% |
13,000 |
2024/1/24 |
348 |
348 |
344 |
344 |
-0.86% |
13,300 |
2024/1/23 |
348 |
348 |
343 |
347 |
+0.00% |
7,400 |
2024/1/22 |
346 |
350 |
345 |
347 |
+0.29% |
5,900 |
|