日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
734 |
734 |
717 |
724 |
-1.50% |
33,300 |
2024/7/18 |
733 |
743 |
730 |
735 |
-0.14% |
19,000 |
2024/7/17 |
701 |
768 |
701 |
736 |
+4.99% |
115,100 |
2024/7/16 |
707 |
709 |
696 |
701 |
-0.99% |
20,800 |
2024/7/12 |
700 |
709 |
699 |
708 |
+1.00% |
26,600 |
2024/7/11 |
696 |
708 |
688 |
701 |
+2.04% |
39,300 |
2024/7/10 |
703 |
703 |
686 |
687 |
-0.87% |
18,600 |
2024/7/9 |
707 |
707 |
684 |
693 |
-1.98% |
54,100 |
2024/7/8 |
720 |
723 |
706 |
707 |
-1.81% |
47,800 |
2024/7/5 |
704 |
729 |
693 |
720 |
+1.69% |
103,700 |
2024/7/4 |
661 |
728 |
654 |
708 |
+9.26% |
219,500 |
2024/7/3 |
646 |
661 |
646 |
648 |
+0.78% |
32,200 |
2024/7/2 |
638 |
645 |
633 |
643 |
+2.06% |
17,700 |
2024/7/1 |
655 |
655 |
624 |
630 |
-2.33% |
19,100 |
2024/6/28 |
659 |
659 |
645 |
645 |
-1.23% |
8,900 |
2024/6/27 |
667 |
672 |
647 |
653 |
-2.54% |
37,200 |
2024/6/26 |
650 |
675 |
642 |
670 |
+4.36% |
81,700 |
2024/6/25 |
630 |
642 |
620 |
642 |
+3.05% |
22,700 |
2024/6/24 |
610 |
650 |
607 |
623 |
+3.15% |
143,700 |
2024/6/21 |
605 |
614 |
602 |
604 |
+0.17% |
8,600 |
2024/6/20 |
602 |
605 |
600 |
603 |
-0.33% |
4,400 |
2024/6/19 |
602 |
606 |
599 |
605 |
+0.83% |
8,000 |
2024/6/18 |
604 |
604 |
599 |
600 |
-0.66% |
5,600 |
2024/6/17 |
613 |
613 |
601 |
604 |
-0.66% |
7,300 |
2024/6/14 |
600 |
608 |
600 |
608 |
+1.00% |
9,300 |
2024/6/13 |
607 |
607 |
600 |
602 |
-0.99% |
18,200 |
2024/6/12 |
615 |
619 |
605 |
608 |
-1.14% |
9,300 |
2024/6/11 |
604 |
634 |
603 |
615 |
+1.32% |
24,600 |
2024/6/10 |
602 |
609 |
601 |
607 |
+1.00% |
13,300 |
2024/6/7 |
604 |
605 |
600 |
601 |
-0.83% |
14,000 |
2024/6/6 |
606 |
618 |
602 |
606 |
+0.17% |
18,900 |
2024/6/5 |
608 |
610 |
605 |
605 |
-0.49% |
7,500 |
2024/6/4 |
614 |
619 |
608 |
608 |
-0.82% |
14,800 |
2024/6/3 |
605 |
613 |
605 |
613 |
+1.66% |
13,400 |
2024/5/31 |
597 |
605 |
597 |
603 |
+1.17% |
6,600 |
2024/5/30 |
600 |
601 |
595 |
596 |
-0.67% |
8,000 |
2024/5/29 |
609 |
609 |
600 |
600 |
-1.48% |
12,100 |
2024/5/28 |
609 |
609 |
605 |
609 |
-0.16% |
7,200 |
2024/5/27 |
611 |
612 |
605 |
610 |
-0.16% |
14,400 |
2024/5/24 |
609 |
611 |
607 |
611 |
+0.33% |
5,000 |
2024/5/23 |
613 |
619 |
608 |
609 |
-1.14% |
8,500 |
2024/5/22 |
620 |
620 |
610 |
616 |
-0.65% |
10,800 |
2024/5/21 |
620 |
620 |
611 |
620 |
+0.00% |
12,100 |
2024/5/20 |
610 |
626 |
610 |
620 |
+2.14% |
16,700 |
2024/5/17 |
601 |
615 |
599 |
607 |
+0.83% |
15,900 |
2024/5/16 |
626 |
627 |
598 |
602 |
-3.99% |
30,600 |
2024/5/15 |
626 |
638 |
626 |
627 |
-0.63% |
7,900 |
2024/5/14 |
620 |
632 |
620 |
631 |
+1.28% |
13,100 |
2024/5/13 |
624 |
627 |
620 |
623 |
+0.32% |
5,300 |
2024/5/10 |
631 |
636 |
621 |
621 |
-1.90% |
11,400 |
2024/5/9 |
622 |
633 |
622 |
633 |
+1.77% |
4,900 |
2024/5/8 |
630 |
634 |
622 |
622 |
-1.27% |
9,200 |
2024/5/7 |
626 |
632 |
625 |
630 |
+0.64% |
8,700 |
2024/5/2 |
622 |
627 |
622 |
626 |
+0.00% |
4,800 |
2024/5/1 |
626 |
626 |
621 |
626 |
+0.64% |
2,900 |
2024/4/30 |
616 |
628 |
616 |
622 |
+0.65% |
9,900 |
2024/4/26 |
637 |
639 |
618 |
618 |
-3.29% |
55,700 |
2024/4/25 |
637 |
639 |
631 |
639 |
+0.31% |
14,400 |
2024/4/24 |
646 |
646 |
634 |
637 |
+0.63% |
15,100 |
2024/4/23 |
635 |
639 |
628 |
633 |
-0.63% |
3,700 |
2024/4/22 |
623 |
637 |
623 |
637 |
+2.25% |
7,200 |
2024/4/19 |
627 |
627 |
618 |
623 |
-0.64% |
10,800 |
2024/4/18 |
625 |
634 |
620 |
627 |
+0.00% |
8,400 |
2024/4/17 |
641 |
645 |
627 |
627 |
-1.10% |
11,200 |
2024/4/16 |
646 |
647 |
630 |
634 |
-2.46% |
14,300 |
2024/4/15 |
652 |
655 |
648 |
650 |
+0.00% |
10,300 |
2024/4/12 |
655 |
655 |
650 |
650 |
-0.31% |
8,200 |
2024/4/11 |
651 |
654 |
646 |
652 |
+0.15% |
14,100 |
2024/4/10 |
657 |
657 |
651 |
651 |
-1.51% |
14,400 |
2024/4/9 |
653 |
661 |
651 |
661 |
+1.69% |
15,100 |
2024/4/8 |
644 |
654 |
641 |
650 |
+1.88% |
22,200 |
2024/4/5 |
645 |
645 |
631 |
638 |
-1.39% |
12,900 |
2024/4/4 |
639 |
649 |
636 |
647 |
+1.89% |
13,600 |
2024/4/3 |
635 |
641 |
629 |
635 |
+0.47% |
12,400 |
2024/4/2 |
643 |
643 |
630 |
632 |
-1.10% |
14,700 |
2024/4/1 |
657 |
657 |
632 |
639 |
-1.24% |
32,700 |
2024/3/29 |
629 |
647 |
629 |
647 |
+3.35% |
18,100 |
2024/3/28 |
649 |
655 |
625 |
626 |
-2.03% |
30,200 |
2024/3/27 |
659 |
659 |
628 |
639 |
+6.68% |
119,400 |
2024/3/26 |
608 |
608 |
599 |
599 |
-0.50% |
18,300 |
2024/3/25 |
598 |
607 |
598 |
602 |
-0.17% |
19,200 |
2024/3/22 |
607 |
608 |
596 |
603 |
+0.00% |
24,600 |
2024/3/21 |
609 |
615 |
603 |
603 |
-0.99% |
16,200 |
2024/3/19 |
594 |
609 |
593 |
609 |
+2.35% |
24,500 |
2024/3/18 |
592 |
596 |
586 |
595 |
+1.36% |
14,600 |
2024/3/15 |
585 |
589 |
584 |
587 |
-0.17% |
8,700 |
2024/3/14 |
588 |
594 |
585 |
588 |
-0.17% |
11,400 |
2024/3/13 |
595 |
595 |
584 |
589 |
-1.01% |
15,500 |
2024/3/12 |
576 |
595 |
571 |
595 |
+2.94% |
14,400 |
2024/3/11 |
604 |
608 |
576 |
578 |
-5.71% |
59,400 |
2024/3/8 |
605 |
615 |
604 |
613 |
+1.16% |
21,700 |
2024/3/7 |
611 |
619 |
606 |
606 |
-1.30% |
14,100 |
2024/3/6 |
611 |
619 |
611 |
614 |
+0.49% |
9,900 |
2024/3/5 |
605 |
615 |
595 |
611 |
+1.16% |
46,700 |
2024/3/4 |
617 |
634 |
604 |
604 |
-3.36% |
59,600 |
2024/3/1 |
627 |
629 |
616 |
625 |
-0.32% |
36,500 |
2024/2/29 |
636 |
636 |
625 |
627 |
-1.88% |
15,700 |
2024/2/28 |
620 |
645 |
620 |
639 |
+2.73% |
24,200 |
2024/2/27 |
627 |
630 |
621 |
622 |
-1.43% |
21,200 |
2024/2/26 |
643 |
643 |
626 |
631 |
-0.32% |
28,000 |
2024/2/22 |
637 |
637 |
622 |
633 |
-1.25% |
26,900 |
2024/2/21 |
645 |
653 |
639 |
641 |
-0.62% |
17,900 |
2024/2/20 |
665 |
674 |
645 |
645 |
-1.38% |
27,300 |
2024/2/19 |
641 |
655 |
633 |
654 |
+3.32% |
18,800 |
2024/2/16 |
620 |
635 |
620 |
633 |
+2.10% |
13,300 |
2024/2/15 |
611 |
634 |
610 |
620 |
-11.68% |
72,900 |
2024/2/14 |
696 |
708 |
690 |
702 |
-0.57% |
29,500 |
2024/2/13 |
695 |
706 |
695 |
706 |
+1.58% |
8,400 |
2024/2/9 |
693 |
709 |
693 |
695 |
-0.57% |
17,000 |
2024/2/8 |
695 |
707 |
693 |
699 |
+0.14% |
17,500 |
2024/2/7 |
702 |
703 |
697 |
698 |
-1.13% |
17,900 |
2024/2/6 |
712 |
712 |
704 |
706 |
-0.84% |
6,100 |
2024/2/5 |
705 |
735 |
701 |
712 |
+0.42% |
18,200 |
2024/2/2 |
698 |
713 |
698 |
709 |
+1.58% |
10,700 |
2024/2/1 |
703 |
703 |
698 |
698 |
-1.13% |
12,200 |
2024/1/31 |
705 |
708 |
695 |
706 |
+0.00% |
24,900 |
2024/1/30 |
724 |
724 |
706 |
706 |
-2.49% |
79,300 |
2024/1/29 |
723 |
731 |
721 |
724 |
+0.14% |
8,400 |
2024/1/26 |
741 |
741 |
720 |
723 |
-1.09% |
50,800 |
2024/1/25 |
713 |
737 |
710 |
731 |
+2.81% |
71,200 |
2024/1/24 |
702 |
712 |
701 |
711 |
+1.28% |
29,000 |
2024/1/23 |
714 |
714 |
701 |
702 |
-1.27% |
17,000 |
2024/1/22 |
697 |
712 |
695 |
711 |
+2.75% |
16,200 |
|