日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
604 |
615 |
604 |
613 |
+0.99% |
30,300 |
2024/7/18 |
618 |
618 |
607 |
607 |
-1.62% |
43,800 |
2024/7/17 |
591 |
628 |
591 |
617 |
+4.58% |
90,900 |
2024/7/16 |
594 |
598 |
590 |
590 |
-1.50% |
65,000 |
2024/7/12 |
583 |
600 |
582 |
599 |
+1.70% |
93,400 |
2024/7/11 |
582 |
592 |
579 |
589 |
+2.08% |
61,200 |
2024/7/10 |
578 |
588 |
570 |
577 |
+0.87% |
64,300 |
2024/7/9 |
587 |
587 |
571 |
572 |
-3.21% |
187,600 |
2024/7/8 |
616 |
618 |
587 |
591 |
-4.83% |
176,400 |
2024/7/5 |
632 |
637 |
613 |
621 |
-1.74% |
95,500 |
2024/7/4 |
628 |
637 |
628 |
632 |
-0.16% |
74,600 |
2024/7/3 |
625 |
633 |
622 |
633 |
+0.80% |
50,100 |
2024/7/2 |
627 |
634 |
625 |
628 |
+0.16% |
48,900 |
2024/7/1 |
615 |
630 |
609 |
627 |
+1.95% |
91,500 |
2024/6/28 |
625 |
625 |
607 |
615 |
-0.49% |
78,900 |
2024/6/27 |
627 |
631 |
618 |
618 |
-2.06% |
89,000 |
2024/6/26 |
630 |
639 |
615 |
631 |
+0.16% |
110,000 |
2024/6/25 |
638 |
640 |
607 |
630 |
-1.56% |
147,900 |
2024/6/24 |
642 |
648 |
636 |
640 |
-0.16% |
83,000 |
2024/6/21 |
649 |
652 |
637 |
641 |
-1.23% |
41,900 |
2024/6/20 |
659 |
659 |
638 |
649 |
-1.37% |
130,100 |
2024/6/19 |
668 |
673 |
658 |
658 |
-1.50% |
24,800 |
2024/6/18 |
654 |
672 |
654 |
668 |
+2.77% |
80,600 |
2024/6/17 |
654 |
654 |
626 |
650 |
-1.07% |
100,700 |
2024/6/14 |
653 |
662 |
648 |
657 |
+0.31% |
61,600 |
2024/6/13 |
658 |
663 |
650 |
655 |
-1.21% |
40,800 |
2024/6/12 |
650 |
663 |
650 |
663 |
+2.16% |
34,300 |
2024/6/11 |
635 |
649 |
635 |
649 |
+2.04% |
47,600 |
2024/6/10 |
630 |
641 |
628 |
636 |
+1.60% |
80,100 |
2024/6/7 |
630 |
630 |
618 |
626 |
-1.42% |
49,800 |
2024/6/6 |
637 |
642 |
631 |
635 |
+0.00% |
26,400 |
2024/6/5 |
640 |
648 |
633 |
635 |
+0.16% |
51,000 |
2024/6/4 |
636 |
643 |
630 |
634 |
-0.31% |
59,700 |
2024/6/3 |
632 |
636 |
629 |
636 |
+0.79% |
20,100 |
2024/5/31 |
622 |
635 |
622 |
631 |
+0.96% |
41,300 |
2024/5/30 |
628 |
630 |
615 |
625 |
-1.26% |
57,500 |
2024/5/29 |
638 |
649 |
627 |
633 |
+0.00% |
49,400 |
2024/5/28 |
641 |
641 |
626 |
633 |
-1.25% |
27,400 |
2024/5/27 |
638 |
646 |
631 |
641 |
+0.79% |
58,500 |
2024/5/24 |
634 |
640 |
626 |
636 |
-0.47% |
57,300 |
2024/5/23 |
630 |
641 |
622 |
639 |
+2.24% |
88,100 |
2024/5/22 |
654 |
654 |
621 |
625 |
-4.29% |
64,300 |
2024/5/21 |
653 |
664 |
646 |
653 |
+0.15% |
62,300 |
2024/5/20 |
667 |
689 |
652 |
652 |
-3.69% |
101,600 |
2024/5/17 |
673 |
684 |
664 |
677 |
+0.45% |
104,000 |
2024/5/16 |
648 |
674 |
632 |
674 |
+4.01% |
163,000 |
2024/5/15 |
650 |
655 |
620 |
648 |
+0.78% |
201,600 |
2024/5/14 |
654 |
654 |
637 |
643 |
-0.62% |
58,500 |
2024/5/13 |
650 |
655 |
635 |
647 |
-0.61% |
80,600 |
2024/5/10 |
657 |
663 |
644 |
651 |
-1.21% |
64,000 |
2024/5/9 |
657 |
667 |
648 |
659 |
+0.00% |
75,700 |
2024/5/8 |
668 |
671 |
655 |
659 |
-1.20% |
85,700 |
2024/5/7 |
660 |
672 |
657 |
667 |
+0.30% |
115,700 |
2024/5/2 |
637 |
672 |
627 |
665 |
+5.22% |
170,000 |
2024/5/1 |
636 |
650 |
622 |
632 |
-1.40% |
99,800 |
2024/4/30 |
626 |
642 |
624 |
641 |
+3.22% |
132,000 |
2024/4/26 |
657 |
657 |
621 |
621 |
-6.19% |
294,700 |
2024/4/25 |
667 |
667 |
652 |
662 |
-0.90% |
162,700 |
2024/4/24 |
631 |
690 |
626 |
668 |
+7.57% |
523,400 |
2024/4/23 |
597 |
621 |
590 |
621 |
+3.85% |
80,800 |
2024/4/22 |
576 |
601 |
575 |
598 |
+4.91% |
68,900 |
2024/4/19 |
578 |
580 |
560 |
570 |
-2.23% |
79,500 |
2024/4/18 |
577 |
590 |
577 |
583 |
+0.69% |
22,500 |
2024/4/17 |
584 |
590 |
574 |
579 |
+0.00% |
44,200 |
2024/4/16 |
596 |
596 |
579 |
579 |
-3.50% |
68,000 |
2024/4/15 |
597 |
601 |
590 |
600 |
+0.17% |
58,100 |
2024/4/12 |
586 |
604 |
582 |
599 |
+2.57% |
76,700 |
2024/4/11 |
555 |
586 |
553 |
584 |
+4.29% |
122,100 |
2024/4/10 |
542 |
565 |
542 |
560 |
+2.75% |
84,500 |
2024/4/9 |
542 |
548 |
536 |
545 |
+0.37% |
56,600 |
2024/4/8 |
545 |
547 |
540 |
543 |
-0.18% |
37,300 |
2024/4/5 |
546 |
552 |
544 |
544 |
-0.73% |
21,800 |
2024/4/4 |
554 |
554 |
545 |
548 |
-0.90% |
66,700 |
2024/4/3 |
550 |
567 |
548 |
553 |
+0.91% |
111,300 |
2024/4/2 |
559 |
559 |
546 |
548 |
-1.97% |
43,100 |
2024/4/1 |
567 |
568 |
555 |
559 |
-1.41% |
52,600 |
2024/3/29 |
559 |
573 |
559 |
567 |
+2.16% |
71,900 |
2024/3/28 |
569 |
578 |
550 |
555 |
-2.80% |
151,800 |
2024/3/27 |
584 |
586 |
569 |
571 |
-1.72% |
81,400 |
2024/3/26 |
610 |
614 |
575 |
581 |
-5.37% |
155,200 |
2024/3/25 |
620 |
633 |
612 |
614 |
-0.97% |
58,600 |
2024/3/22 |
621 |
621 |
613 |
620 |
-0.32% |
32,800 |
2024/3/21 |
608 |
622 |
606 |
622 |
+2.64% |
49,400 |
2024/3/19 |
606 |
612 |
600 |
606 |
-0.49% |
36,800 |
2024/3/18 |
597 |
613 |
596 |
609 |
+2.87% |
102,700 |
2024/3/15 |
591 |
593 |
584 |
592 |
+0.17% |
27,300 |
2024/3/14 |
588 |
591 |
576 |
591 |
+0.68% |
32,500 |
2024/3/13 |
582 |
587 |
578 |
587 |
+0.86% |
19,400 |
2024/3/12 |
586 |
592 |
570 |
582 |
-1.19% |
79,400 |
2024/3/11 |
599 |
601 |
583 |
589 |
-1.83% |
172,300 |
2024/3/8 |
596 |
605 |
595 |
600 |
-0.50% |
59,400 |
2024/3/7 |
606 |
616 |
596 |
603 |
-0.66% |
98,900 |
2024/3/6 |
595 |
616 |
595 |
607 |
+0.66% |
93,100 |
2024/3/5 |
598 |
605 |
593 |
603 |
+0.50% |
26,800 |
2024/3/4 |
601 |
605 |
597 |
600 |
-0.66% |
116,000 |
2024/3/1 |
593 |
604 |
584 |
604 |
+1.34% |
76,500 |
2024/2/29 |
599 |
608 |
590 |
596 |
-0.67% |
100,300 |
2024/2/28 |
598 |
606 |
595 |
600 |
+0.33% |
105,900 |
2024/2/27 |
601 |
611 |
597 |
598 |
-0.50% |
58,000 |
2024/2/26 |
589 |
609 |
583 |
601 |
+1.86% |
142,800 |
2024/2/22 |
607 |
611 |
580 |
590 |
-1.50% |
156,400 |
2024/2/21 |
597 |
606 |
594 |
599 |
+0.17% |
54,600 |
2024/2/20 |
591 |
604 |
591 |
598 |
-2.13% |
94,100 |
2024/2/19 |
598 |
629 |
598 |
611 |
+2.17% |
180,900 |
2024/2/16 |
569 |
598 |
567 |
598 |
+6.41% |
69,100 |
2024/2/15 |
602 |
605 |
561 |
562 |
-6.80% |
172,700 |
2024/2/14 |
601 |
610 |
589 |
603 |
+1.69% |
113,300 |
2024/2/13 |
596 |
603 |
582 |
593 |
+0.68% |
150,300 |
2024/2/9 |
570 |
592 |
567 |
589 |
+3.70% |
143,400 |
2024/2/8 |
553 |
574 |
546 |
568 |
+2.53% |
119,700 |
2024/2/7 |
558 |
563 |
549 |
554 |
-2.12% |
73,200 |
2024/2/6 |
535 |
567 |
535 |
566 |
+4.81% |
148,700 |
2024/2/5 |
528 |
543 |
528 |
540 |
+1.69% |
47,900 |
2024/2/2 |
535 |
535 |
523 |
531 |
-0.75% |
44,200 |
2024/2/1 |
511 |
542 |
511 |
535 |
+3.88% |
120,500 |
2024/1/31 |
525 |
537 |
485 |
515 |
-1.53% |
236,800 |
2024/1/30 |
540 |
543 |
522 |
523 |
-2.97% |
189,600 |
2024/1/29 |
518 |
539 |
518 |
539 |
+4.05% |
86,800 |
2024/1/26 |
510 |
519 |
510 |
518 |
+1.37% |
38,200 |
2024/1/25 |
515 |
515 |
510 |
511 |
-0.78% |
34,700 |
2024/1/24 |
513 |
516 |
512 |
515 |
+0.19% |
13,200 |
2024/1/23 |
522 |
522 |
513 |
514 |
-1.53% |
20,100 |
2024/1/22 |
516 |
523 |
511 |
522 |
+1.75% |
44,800 |
|