日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
607 |
624 |
607 |
624 |
+1.63% |
2,300 |
2024/7/18 |
611 |
614 |
610 |
614 |
+0.49% |
700 |
2024/7/17 |
610 |
611 |
608 |
611 |
+0.66% |
1,000 |
2024/7/16 |
624 |
624 |
607 |
607 |
-1.30% |
18,300 |
2024/7/12 |
605 |
615 |
605 |
615 |
+0.00% |
200 |
2024/7/11 |
614 |
615 |
605 |
615 |
+0.49% |
4,900 |
2024/7/10 |
617 |
617 |
603 |
612 |
+0.00% |
10,400 |
2024/7/9 |
601 |
615 |
586 |
612 |
+0.49% |
3,100 |
2024/7/8 |
614 |
621 |
600 |
609 |
+0.00% |
10,700 |
2024/7/5 |
610 |
610 |
598 |
609 |
+0.00% |
4,700 |
2024/7/4 |
598 |
609 |
591 |
609 |
+1.84% |
11,600 |
2024/7/3 |
613 |
613 |
594 |
598 |
-0.99% |
5,800 |
2024/7/2 |
608 |
608 |
601 |
604 |
+0.50% |
1,000 |
2024/7/1 |
618 |
618 |
601 |
601 |
-2.44% |
3,800 |
2024/6/28 |
616 |
616 |
616 |
616 |
+0.16% |
900 |
2024/6/27 |
621 |
621 |
611 |
615 |
+0.00% |
500 |
2024/6/26 |
617 |
620 |
610 |
615 |
+0.00% |
3,500 |
2024/6/25 |
607 |
630 |
604 |
615 |
+1.32% |
15,800 |
2024/6/24 |
605 |
607 |
586 |
607 |
-0.16% |
11,100 |
2024/6/19 |
610 |
610 |
599 |
608 |
-0.33% |
900 |
2024/6/17 |
590 |
610 |
590 |
610 |
+0.33% |
3,300 |
2024/6/14 |
608 |
609 |
597 |
608 |
+0.00% |
3,300 |
2024/6/13 |
603 |
608 |
603 |
608 |
+2.70% |
6,400 |
2024/6/12 |
595 |
602 |
591 |
592 |
-2.15% |
5,600 |
2024/6/11 |
607 |
607 |
603 |
605 |
+0.00% |
700 |
2024/6/10 |
608 |
608 |
595 |
605 |
-0.66% |
12,400 |
2024/6/7 |
597 |
609 |
597 |
609 |
+2.35% |
5,700 |
2024/6/6 |
593 |
595 |
585 |
595 |
+1.88% |
1,200 |
2024/6/5 |
590 |
594 |
584 |
584 |
-1.02% |
2,200 |
2024/6/4 |
569 |
590 |
568 |
590 |
+3.69% |
4,500 |
2024/6/3 |
585 |
585 |
569 |
569 |
-0.70% |
3,000 |
2024/5/31 |
555 |
573 |
555 |
573 |
+2.87% |
600 |
2024/5/30 |
575 |
575 |
556 |
557 |
-2.28% |
2,300 |
2024/5/29 |
572 |
572 |
564 |
570 |
-0.35% |
700 |
2024/5/28 |
572 |
572 |
572 |
572 |
+1.24% |
400 |
2024/5/27 |
549 |
569 |
545 |
565 |
+2.91% |
1,300 |
2024/5/24 |
562 |
562 |
540 |
549 |
-3.17% |
9,400 |
2024/5/23 |
594 |
594 |
563 |
567 |
-4.55% |
9,400 |
2024/5/21 |
600 |
600 |
594 |
594 |
-1.00% |
1,000 |
2024/5/20 |
581 |
600 |
581 |
600 |
+3.63% |
3,000 |
2024/5/17 |
577 |
584 |
573 |
579 |
+0.00% |
12,300 |
2024/5/16 |
608 |
608 |
579 |
579 |
-4.93% |
12,100 |
2024/5/15 |
610 |
615 |
609 |
609 |
+0.50% |
2,200 |
2024/5/14 |
625 |
625 |
606 |
606 |
-3.19% |
2,100 |
2024/5/13 |
627 |
634 |
621 |
626 |
+1.46% |
8,100 |
2024/5/10 |
633 |
633 |
615 |
617 |
-2.06% |
1,300 |
2024/5/9 |
625 |
630 |
620 |
630 |
+0.80% |
16,600 |
2024/5/8 |
623 |
625 |
617 |
625 |
+1.96% |
3,200 |
2024/5/7 |
617 |
622 |
613 |
613 |
-0.33% |
2,200 |
2024/5/2 |
613 |
615 |
610 |
615 |
+0.49% |
1,300 |
2024/5/1 |
606 |
612 |
606 |
612 |
+0.99% |
2,000 |
2024/4/30 |
603 |
608 |
602 |
606 |
+0.50% |
500 |
2024/4/26 |
603 |
603 |
603 |
603 |
-0.33% |
1,200 |
2024/4/25 |
605 |
608 |
605 |
605 |
-0.49% |
300 |
2024/4/24 |
610 |
610 |
597 |
608 |
+0.00% |
6,400 |
2024/4/23 |
618 |
618 |
607 |
608 |
-1.14% |
4,100 |
2024/4/22 |
610 |
620 |
610 |
615 |
+0.82% |
2,200 |
2024/4/19 |
622 |
622 |
610 |
610 |
-1.13% |
2,300 |
2024/4/18 |
615 |
617 |
610 |
617 |
+0.33% |
1,400 |
2024/4/17 |
617 |
617 |
615 |
615 |
+0.33% |
200 |
2024/4/16 |
616 |
620 |
613 |
613 |
-2.08% |
2,600 |
2024/4/15 |
615 |
626 |
615 |
626 |
+1.79% |
1,000 |
2024/4/12 |
625 |
625 |
602 |
615 |
-1.60% |
3,800 |
2024/4/11 |
617 |
635 |
612 |
625 |
+1.96% |
18,800 |
2024/4/10 |
612 |
616 |
612 |
613 |
+1.16% |
800 |
2024/4/9 |
608 |
609 |
606 |
606 |
-1.30% |
4,000 |
2024/4/8 |
610 |
614 |
604 |
614 |
+0.66% |
1,300 |
2024/4/5 |
620 |
620 |
610 |
610 |
-1.61% |
3,000 |
2024/4/4 |
617 |
620 |
615 |
620 |
+0.00% |
600 |
2024/4/3 |
613 |
624 |
613 |
620 |
+2.14% |
9,900 |
2024/4/2 |
616 |
616 |
603 |
607 |
-2.10% |
8,500 |
2024/4/1 |
629 |
631 |
609 |
620 |
-1.43% |
8,900 |
2024/3/29 |
639 |
639 |
619 |
629 |
-2.33% |
5,500 |
2024/3/28 |
628 |
644 |
628 |
644 |
+0.16% |
400 |
2024/3/26 |
648 |
648 |
643 |
643 |
+0.78% |
4,000 |
2024/3/25 |
650 |
655 |
638 |
638 |
-1.85% |
700 |
2024/3/22 |
652 |
652 |
643 |
650 |
-1.81% |
3,500 |
2024/3/21 |
666 |
666 |
662 |
662 |
-0.60% |
2,900 |
2024/3/19 |
642 |
667 |
633 |
666 |
+3.74% |
7,000 |
2024/3/18 |
617 |
650 |
611 |
642 |
+4.56% |
9,900 |
2024/3/15 |
590 |
614 |
590 |
614 |
+3.72% |
14,400 |
2024/3/14 |
651 |
651 |
585 |
592 |
-9.06% |
37,400 |
2024/3/13 |
671 |
671 |
651 |
651 |
-2.84% |
5,800 |
2024/3/12 |
662 |
670 |
662 |
670 |
-0.30% |
300 |
2024/3/11 |
670 |
680 |
630 |
672 |
-1.03% |
24,900 |
2024/3/8 |
669 |
684 |
652 |
679 |
+1.65% |
16,500 |
2024/3/7 |
688 |
688 |
651 |
668 |
-3.05% |
13,900 |
2024/3/6 |
649 |
692 |
639 |
689 |
+8.68% |
37,100 |
2024/3/5 |
672 |
672 |
618 |
634 |
+3.26% |
39,900 |
2024/3/4 |
605 |
615 |
600 |
614 |
+1.99% |
26,400 |
2024/3/1 |
602 |
603 |
590 |
602 |
+0.67% |
15,200 |
2024/2/29 |
593 |
598 |
584 |
598 |
+0.50% |
10,300 |
2024/2/28 |
583 |
595 |
573 |
595 |
+2.06% |
20,300 |
2024/2/27 |
580 |
583 |
580 |
583 |
+0.52% |
3,600 |
2024/2/26 |
579 |
582 |
577 |
580 |
+0.17% |
2,300 |
2024/2/22 |
580 |
580 |
573 |
579 |
+0.70% |
2,700 |
2024/2/21 |
570 |
576 |
570 |
575 |
+0.52% |
4,700 |
2024/2/20 |
573 |
573 |
567 |
572 |
-0.17% |
1,100 |
2024/2/19 |
577 |
577 |
565 |
573 |
-0.17% |
6,400 |
2024/2/16 |
572 |
577 |
571 |
574 |
+0.35% |
8,300 |
2024/2/15 |
579 |
579 |
571 |
572 |
-0.52% |
4,000 |
2024/2/14 |
578 |
578 |
564 |
575 |
-0.52% |
2,200 |
2024/2/13 |
583 |
583 |
569 |
578 |
-0.86% |
12,900 |
2024/2/9 |
559 |
589 |
553 |
583 |
+4.29% |
18,400 |
2024/2/8 |
563 |
564 |
545 |
559 |
-0.71% |
24,700 |
2024/2/7 |
570 |
570 |
563 |
563 |
-0.71% |
4,200 |
2024/2/6 |
568 |
568 |
555 |
567 |
+0.35% |
3,200 |
2024/2/5 |
571 |
571 |
565 |
565 |
-0.70% |
2,800 |
2024/2/2 |
573 |
573 |
561 |
569 |
-0.35% |
9,500 |
2024/2/1 |
562 |
572 |
562 |
571 |
+1.60% |
15,300 |
2024/1/31 |
556 |
565 |
556 |
562 |
-0.71% |
19,800 |
2024/1/30 |
571 |
571 |
563 |
566 |
-0.53% |
11,400 |
2024/1/29 |
566 |
569 |
563 |
569 |
+0.53% |
5,300 |
2024/1/26 |
566 |
566 |
566 |
566 |
+0.35% |
600 |
2024/1/25 |
568 |
568 |
563 |
564 |
-0.70% |
4,700 |
2024/1/24 |
570 |
570 |
565 |
568 |
+0.00% |
2,100 |
2024/1/23 |
568 |
569 |
564 |
568 |
+0.89% |
3,400 |
2024/1/22 |
567 |
567 |
562 |
563 |
-0.18% |
7,000 |
2024/1/19 |
557 |
565 |
556 |
564 |
+1.08% |
4,900 |
2024/1/18 |
558 |
558 |
557 |
558 |
-0.36% |
400 |
2024/1/17 |
561 |
561 |
553 |
560 |
+0.54% |
1,400 |
2024/1/16 |
557 |
557 |
552 |
557 |
-0.18% |
1,100 |
2024/1/15 |
559 |
561 |
556 |
558 |
+0.00% |
2,600 |
|