日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
711 |
714 |
709 |
714 |
+0.42% |
7,600 |
2024/7/1 |
719 |
720 |
710 |
711 |
-1.11% |
6,500 |
2024/6/28 |
718 |
720 |
711 |
719 |
+0.84% |
6,300 |
2024/6/27 |
717 |
719 |
710 |
713 |
-0.28% |
6,900 |
2024/6/26 |
710 |
717 |
707 |
715 |
+1.27% |
8,500 |
2024/6/25 |
701 |
710 |
701 |
706 |
+0.43% |
7,100 |
2024/6/24 |
710 |
710 |
699 |
703 |
-1.13% |
13,600 |
2024/6/21 |
713 |
714 |
704 |
711 |
+0.14% |
7,800 |
2024/6/20 |
706 |
715 |
706 |
710 |
+0.28% |
5,300 |
2024/6/19 |
702 |
714 |
702 |
708 |
+1.14% |
10,300 |
2024/6/18 |
709 |
718 |
697 |
700 |
-0.28% |
12,300 |
2024/6/17 |
716 |
717 |
701 |
702 |
-1.82% |
13,500 |
2024/6/14 |
713 |
717 |
712 |
715 |
+0.00% |
6,800 |
2024/6/13 |
724 |
724 |
712 |
715 |
-1.24% |
5,000 |
2024/6/12 |
716 |
724 |
716 |
724 |
+1.83% |
6,000 |
2024/6/11 |
714 |
717 |
701 |
711 |
-0.28% |
13,500 |
2024/6/10 |
717 |
717 |
708 |
713 |
+0.42% |
5,500 |
2024/6/7 |
707 |
714 |
707 |
710 |
+0.28% |
2,700 |
2024/6/6 |
722 |
722 |
708 |
708 |
-2.21% |
7,900 |
2024/6/5 |
724 |
724 |
719 |
724 |
+0.00% |
16,800 |
2024/6/4 |
713 |
724 |
706 |
724 |
+1.69% |
13,000 |
2024/6/3 |
721 |
721 |
706 |
712 |
+3.04% |
29,400 |
2024/5/31 |
703 |
711 |
687 |
691 |
+0.73% |
27,200 |
2024/5/30 |
675 |
688 |
675 |
686 |
+1.03% |
5,200 |
2024/5/29 |
695 |
695 |
675 |
679 |
-2.44% |
27,400 |
2024/5/28 |
689 |
697 |
686 |
696 |
+0.72% |
7,100 |
2024/5/27 |
700 |
700 |
676 |
691 |
-0.72% |
19,500 |
2024/5/24 |
694 |
697 |
693 |
696 |
-0.14% |
2,000 |
2024/5/23 |
695 |
700 |
693 |
697 |
-0.14% |
10,400 |
2024/5/22 |
699 |
704 |
698 |
698 |
-0.14% |
3,800 |
2024/5/21 |
717 |
717 |
696 |
699 |
-2.51% |
14,000 |
2024/5/20 |
710 |
719 |
710 |
717 |
+1.27% |
10,000 |
2024/5/17 |
710 |
714 |
704 |
708 |
-1.53% |
5,100 |
2024/5/16 |
721 |
725 |
699 |
719 |
-0.14% |
9,700 |
2024/5/15 |
719 |
740 |
710 |
720 |
+4.35% |
43,900 |
2024/5/14 |
688 |
694 |
677 |
690 |
+2.07% |
21,400 |
2024/5/13 |
689 |
689 |
675 |
676 |
-2.31% |
11,300 |
2024/5/10 |
700 |
700 |
692 |
692 |
-1.00% |
4,200 |
2024/5/9 |
695 |
699 |
688 |
699 |
+1.60% |
7,000 |
2024/5/8 |
692 |
692 |
688 |
688 |
+0.44% |
3,500 |
2024/5/7 |
697 |
697 |
680 |
685 |
-0.58% |
13,900 |
2024/5/2 |
683 |
690 |
674 |
689 |
+1.62% |
9,700 |
2024/5/1 |
678 |
680 |
674 |
678 |
+0.15% |
8,300 |
2024/4/30 |
680 |
684 |
676 |
677 |
+0.59% |
12,200 |
2024/4/26 |
691 |
696 |
673 |
673 |
-3.03% |
37,200 |
2024/4/25 |
692 |
697 |
689 |
694 |
-0.14% |
5,300 |
2024/4/24 |
703 |
703 |
695 |
695 |
-0.86% |
6,600 |
2024/4/23 |
704 |
711 |
684 |
701 |
+0.43% |
17,000 |
2024/4/22 |
683 |
699 |
680 |
698 |
+3.71% |
18,800 |
2024/4/19 |
699 |
719 |
673 |
673 |
-1.03% |
59,500 |
2024/4/18 |
678 |
684 |
678 |
680 |
+0.44% |
3,800 |
2024/4/17 |
680 |
684 |
677 |
677 |
+0.00% |
5,300 |
2024/4/16 |
686 |
686 |
677 |
677 |
-1.60% |
4,900 |
2024/4/15 |
689 |
693 |
686 |
688 |
-0.29% |
4,100 |
2024/4/12 |
687 |
693 |
685 |
690 |
+0.44% |
7,600 |
2024/4/11 |
686 |
691 |
685 |
687 |
+0.15% |
3,200 |
2024/4/10 |
691 |
692 |
685 |
686 |
-0.29% |
11,100 |
2024/4/9 |
689 |
691 |
685 |
688 |
+0.15% |
3,300 |
2024/4/8 |
684 |
690 |
684 |
687 |
+0.88% |
2,600 |
2024/4/5 |
689 |
690 |
681 |
681 |
-1.87% |
11,700 |
2024/4/4 |
689 |
694 |
686 |
694 |
+1.61% |
5,900 |
2024/4/3 |
683 |
689 |
681 |
683 |
+0.00% |
7,200 |
2024/4/2 |
688 |
690 |
683 |
683 |
-0.44% |
4,800 |
2024/4/1 |
690 |
690 |
683 |
686 |
-0.15% |
4,100 |
2024/3/29 |
685 |
691 |
682 |
687 |
+1.03% |
4,100 |
2024/3/28 |
680 |
689 |
680 |
680 |
-1.02% |
4,500 |
2024/3/27 |
678 |
692 |
678 |
687 |
+1.33% |
16,500 |
2024/3/26 |
693 |
693 |
677 |
678 |
-1.45% |
9,200 |
2024/3/25 |
693 |
693 |
688 |
688 |
+0.00% |
4,700 |
2024/3/22 |
695 |
695 |
683 |
688 |
-0.29% |
12,200 |
2024/3/21 |
687 |
696 |
687 |
690 |
+0.00% |
5,200 |
2024/3/19 |
687 |
690 |
685 |
690 |
+0.44% |
2,700 |
2024/3/18 |
685 |
689 |
684 |
687 |
-0.15% |
6,000 |
2024/3/15 |
686 |
688 |
685 |
688 |
+0.44% |
2,700 |
2024/3/14 |
678 |
686 |
676 |
685 |
+1.48% |
3,300 |
2024/3/13 |
681 |
683 |
675 |
675 |
-0.74% |
4,100 |
2024/3/12 |
674 |
686 |
674 |
680 |
+0.44% |
6,300 |
2024/3/11 |
689 |
689 |
674 |
677 |
-1.74% |
8,800 |
2024/3/8 |
684 |
693 |
684 |
689 |
+0.44% |
9,400 |
2024/3/7 |
693 |
693 |
682 |
686 |
-0.58% |
19,800 |
2024/3/6 |
684 |
694 |
684 |
690 |
+0.58% |
13,100 |
2024/3/5 |
684 |
686 |
677 |
686 |
+0.29% |
23,800 |
2024/3/4 |
680 |
684 |
676 |
684 |
+0.59% |
9,900 |
2024/3/1 |
677 |
685 |
677 |
680 |
+0.74% |
10,200 |
2024/2/29 |
676 |
679 |
675 |
675 |
-0.15% |
6,800 |
2024/2/28 |
679 |
680 |
675 |
676 |
-0.44% |
9,500 |
2024/2/27 |
673 |
682 |
673 |
679 |
+0.89% |
7,600 |
2024/2/26 |
677 |
683 |
673 |
673 |
-0.44% |
15,900 |
2024/2/22 |
683 |
683 |
676 |
676 |
-1.02% |
13,300 |
2024/2/21 |
685 |
689 |
681 |
683 |
-0.29% |
4,100 |
2024/2/20 |
687 |
690 |
685 |
685 |
-0.29% |
5,900 |
2024/2/19 |
669 |
687 |
669 |
687 |
+1.63% |
6,400 |
2024/2/16 |
668 |
678 |
668 |
676 |
+1.65% |
9,600 |
2024/2/15 |
672 |
672 |
663 |
665 |
-1.04% |
15,800 |
2024/2/14 |
680 |
686 |
666 |
672 |
-4.55% |
29,200 |
2024/2/13 |
710 |
710 |
698 |
704 |
+0.86% |
6,100 |
2024/2/9 |
709 |
709 |
698 |
698 |
-1.69% |
5,600 |
2024/2/8 |
705 |
713 |
700 |
710 |
+0.57% |
9,000 |
2024/2/7 |
706 |
713 |
698 |
706 |
+0.43% |
23,500 |
2024/2/6 |
706 |
709 |
703 |
703 |
-0.57% |
4,400 |
2024/2/5 |
700 |
709 |
694 |
707 |
+1.29% |
17,900 |
2024/2/2 |
690 |
699 |
688 |
698 |
+1.90% |
12,200 |
2024/2/1 |
687 |
693 |
685 |
685 |
-0.58% |
8,600 |
2024/1/31 |
680 |
694 |
680 |
689 |
+1.92% |
19,000 |
2024/1/30 |
694 |
704 |
676 |
676 |
-3.01% |
61,800 |
2024/1/29 |
693 |
697 |
686 |
697 |
+0.87% |
5,500 |
2024/1/26 |
692 |
700 |
691 |
691 |
-0.86% |
5,800 |
2024/1/25 |
688 |
699 |
684 |
697 |
+1.31% |
14,000 |
2024/1/24 |
685 |
692 |
684 |
688 |
-0.15% |
2,800 |
2024/1/23 |
683 |
692 |
681 |
689 |
+1.32% |
11,900 |
2024/1/22 |
676 |
684 |
676 |
680 |
+1.34% |
6,100 |
2024/1/19 |
671 |
676 |
671 |
671 |
+0.15% |
5,200 |
2024/1/18 |
674 |
679 |
670 |
670 |
-0.59% |
7,900 |
2024/1/17 |
678 |
689 |
674 |
674 |
-0.59% |
11,600 |
2024/1/16 |
681 |
684 |
672 |
678 |
+0.00% |
6,700 |
2024/1/15 |
672 |
683 |
672 |
678 |
+1.04% |
13,400 |
2024/1/12 |
682 |
682 |
668 |
671 |
-1.61% |
21,500 |
2024/1/11 |
686 |
690 |
682 |
682 |
-0.29% |
20,100 |
2024/1/10 |
687 |
687 |
679 |
684 |
+0.00% |
11,400 |
2024/1/9 |
690 |
690 |
676 |
684 |
-0.58% |
6,100 |
2024/1/5 |
695 |
695 |
681 |
688 |
+0.44% |
20,200 |
2024/1/4 |
678 |
685 |
669 |
685 |
+1.63% |
15,200 |
2023/12/29 |
664 |
674 |
664 |
674 |
+1.51% |
7,600 |
|