日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
528 |
535 |
521 |
535 |
+1.13% |
64,300 |
2024/7/18 |
536 |
544 |
528 |
529 |
-1.67% |
103,100 |
2024/7/17 |
541 |
541 |
533 |
538 |
-0.55% |
51,500 |
2024/7/16 |
555 |
555 |
536 |
541 |
-2.52% |
73,800 |
2024/7/12 |
536 |
555 |
536 |
555 |
+2.59% |
79,200 |
2024/7/11 |
545 |
545 |
535 |
541 |
+0.19% |
35,800 |
2024/7/10 |
546 |
548 |
537 |
540 |
-0.55% |
46,900 |
2024/7/9 |
547 |
551 |
539 |
543 |
-0.37% |
50,800 |
2024/7/8 |
544 |
551 |
542 |
545 |
+0.55% |
45,300 |
2024/7/5 |
548 |
549 |
540 |
542 |
-0.73% |
47,400 |
2024/7/4 |
545 |
550 |
541 |
546 |
+0.74% |
35,200 |
2024/7/3 |
552 |
558 |
540 |
542 |
-2.17% |
54,400 |
2024/7/2 |
561 |
566 |
549 |
554 |
-0.72% |
48,700 |
2024/7/1 |
566 |
566 |
555 |
558 |
-1.24% |
47,600 |
2024/6/28 |
563 |
566 |
556 |
565 |
+0.00% |
59,600 |
2024/6/27 |
576 |
576 |
563 |
565 |
-2.25% |
83,000 |
2024/6/26 |
594 |
596 |
578 |
578 |
-1.87% |
111,700 |
2024/6/25 |
599 |
599 |
589 |
589 |
-1.51% |
54,800 |
2024/6/24 |
583 |
598 |
582 |
598 |
+2.57% |
72,100 |
2024/6/21 |
578 |
590 |
578 |
583 |
+1.04% |
57,400 |
2024/6/20 |
567 |
577 |
565 |
577 |
+2.12% |
54,100 |
2024/6/19 |
555 |
567 |
552 |
565 |
+1.44% |
50,800 |
2024/6/18 |
549 |
558 |
547 |
557 |
+1.46% |
42,000 |
2024/6/17 |
542 |
549 |
532 |
549 |
+1.29% |
26,500 |
2024/6/14 |
530 |
545 |
530 |
542 |
+1.69% |
38,400 |
2024/6/13 |
539 |
539 |
532 |
533 |
-0.37% |
16,800 |
2024/6/12 |
537 |
540 |
535 |
535 |
-0.19% |
7,000 |
2024/6/11 |
540 |
543 |
536 |
536 |
-0.92% |
23,500 |
2024/6/10 |
529 |
542 |
529 |
541 |
+2.66% |
31,800 |
2024/6/7 |
520 |
529 |
520 |
527 |
+1.15% |
25,700 |
2024/6/6 |
531 |
531 |
520 |
521 |
-1.51% |
51,300 |
2024/6/5 |
538 |
541 |
526 |
529 |
-2.22% |
42,300 |
2024/6/4 |
539 |
545 |
533 |
541 |
+1.31% |
44,600 |
2024/6/3 |
540 |
540 |
530 |
534 |
+0.95% |
32,900 |
2024/5/31 |
529 |
529 |
521 |
529 |
+0.76% |
29,800 |
2024/5/30 |
511 |
526 |
510 |
525 |
+2.54% |
37,200 |
2024/5/29 |
523 |
524 |
512 |
512 |
-2.10% |
51,900 |
2024/5/28 |
521 |
525 |
520 |
523 |
+0.19% |
47,300 |
2024/5/27 |
535 |
535 |
520 |
522 |
-1.14% |
19,300 |
2024/5/24 |
533 |
533 |
523 |
528 |
-1.31% |
40,100 |
2024/5/23 |
538 |
541 |
533 |
535 |
-0.74% |
31,600 |
2024/5/22 |
538 |
542 |
534 |
539 |
-0.19% |
25,400 |
2024/5/21 |
537 |
545 |
536 |
540 |
+1.89% |
50,000 |
2024/5/20 |
528 |
538 |
528 |
530 |
+2.32% |
56,100 |
2024/5/17 |
512 |
520 |
509 |
518 |
+1.17% |
60,000 |
2024/5/16 |
550 |
554 |
508 |
512 |
-6.91% |
157,300 |
2024/5/15 |
571 |
575 |
550 |
550 |
-2.65% |
136,500 |
2024/5/14 |
583 |
583 |
565 |
565 |
-4.72% |
124,800 |
2024/5/13 |
595 |
599 |
590 |
593 |
+0.51% |
19,500 |
2024/5/10 |
600 |
601 |
590 |
590 |
-1.83% |
36,600 |
2024/5/9 |
602 |
608 |
600 |
601 |
-0.17% |
22,400 |
2024/5/8 |
605 |
609 |
601 |
602 |
+0.17% |
39,400 |
2024/5/7 |
593 |
605 |
593 |
601 |
+1.52% |
41,100 |
2024/5/2 |
599 |
600 |
589 |
592 |
-1.17% |
31,900 |
2024/5/1 |
598 |
603 |
595 |
599 |
+0.50% |
44,300 |
2024/4/30 |
586 |
596 |
586 |
596 |
+1.19% |
28,300 |
2024/4/26 |
581 |
590 |
577 |
589 |
+1.55% |
41,500 |
2024/4/25 |
585 |
586 |
576 |
580 |
-1.02% |
37,900 |
2024/4/24 |
589 |
591 |
582 |
586 |
-0.51% |
38,900 |
2024/4/23 |
588 |
593 |
587 |
589 |
+1.20% |
21,300 |
2024/4/22 |
581 |
585 |
576 |
582 |
+1.75% |
23,700 |
2024/4/19 |
587 |
587 |
570 |
572 |
-2.56% |
57,400 |
2024/4/18 |
570 |
589 |
570 |
587 |
+2.09% |
44,500 |
2024/4/17 |
586 |
586 |
574 |
575 |
-1.20% |
38,200 |
2024/4/16 |
592 |
592 |
582 |
582 |
-2.02% |
69,700 |
2024/4/15 |
596 |
599 |
592 |
594 |
-1.16% |
29,400 |
2024/4/12 |
599 |
603 |
597 |
601 |
+0.33% |
43,400 |
2024/4/11 |
604 |
604 |
598 |
599 |
-0.66% |
41,300 |
2024/4/10 |
612 |
617 |
603 |
603 |
-1.31% |
40,900 |
2024/4/9 |
606 |
612 |
599 |
611 |
+0.83% |
32,000 |
2024/4/8 |
612 |
613 |
603 |
606 |
+0.00% |
47,600 |
2024/4/5 |
619 |
624 |
605 |
606 |
-2.73% |
59,400 |
2024/4/4 |
621 |
628 |
610 |
623 |
+0.16% |
65,200 |
2024/4/3 |
620 |
630 |
615 |
622 |
-0.64% |
87,000 |
2024/4/2 |
629 |
633 |
621 |
626 |
+0.48% |
35,400 |
2024/4/1 |
641 |
641 |
621 |
623 |
-1.89% |
89,500 |
2024/3/29 |
609 |
640 |
609 |
635 |
+4.44% |
211,000 |
2024/3/28 |
614 |
620 |
606 |
608 |
-0.16% |
95,300 |
2024/3/27 |
610 |
614 |
607 |
609 |
+0.33% |
47,100 |
2024/3/26 |
606 |
609 |
600 |
607 |
-0.16% |
61,100 |
2024/3/25 |
625 |
625 |
605 |
608 |
-2.72% |
109,300 |
2024/3/22 |
619 |
628 |
614 |
625 |
+0.64% |
88,100 |
2024/3/21 |
611 |
622 |
611 |
621 |
+1.64% |
117,200 |
2024/3/19 |
590 |
614 |
589 |
611 |
+3.21% |
146,300 |
2024/3/18 |
600 |
607 |
587 |
592 |
-1.99% |
153,900 |
2024/3/15 |
599 |
604 |
594 |
604 |
-0.17% |
89,500 |
2024/3/14 |
590 |
611 |
590 |
605 |
+2.54% |
107,000 |
2024/3/13 |
593 |
609 |
589 |
590 |
-0.84% |
93,000 |
2024/3/12 |
587 |
595 |
572 |
595 |
+0.51% |
119,600 |
2024/3/11 |
598 |
599 |
587 |
592 |
-1.33% |
49,400 |
2024/3/8 |
585 |
613 |
585 |
600 |
+2.04% |
211,600 |
2024/3/7 |
591 |
594 |
580 |
588 |
+0.00% |
73,100 |
2024/3/6 |
564 |
591 |
558 |
588 |
+3.70% |
145,500 |
2024/3/5 |
596 |
596 |
567 |
567 |
-5.03% |
315,200 |
2024/3/4 |
609 |
611 |
596 |
597 |
-1.97% |
144,900 |
2024/3/1 |
610 |
616 |
606 |
609 |
-0.65% |
86,000 |
2024/2/29 |
618 |
620 |
603 |
613 |
-1.29% |
79,700 |
2024/2/28 |
621 |
633 |
619 |
621 |
+0.00% |
96,900 |
2024/2/27 |
612 |
623 |
611 |
621 |
+1.47% |
47,100 |
2024/2/26 |
606 |
635 |
603 |
612 |
+0.66% |
165,600 |
2024/2/22 |
593 |
610 |
592 |
608 |
+2.36% |
78,800 |
2024/2/21 |
602 |
603 |
590 |
594 |
-1.33% |
147,200 |
2024/2/20 |
607 |
615 |
600 |
602 |
-0.66% |
84,200 |
2024/2/19 |
611 |
614 |
602 |
606 |
-1.30% |
123,400 |
2024/2/16 |
600 |
619 |
600 |
614 |
+2.50% |
124,100 |
2024/2/15 |
610 |
621 |
591 |
599 |
-2.76% |
248,700 |
2024/2/14 |
625 |
627 |
611 |
616 |
-1.44% |
107,300 |
2024/2/13 |
626 |
632 |
620 |
625 |
+0.16% |
53,400 |
2024/2/9 |
614 |
627 |
614 |
624 |
+1.13% |
62,900 |
2024/2/8 |
619 |
621 |
607 |
617 |
-0.48% |
77,500 |
2024/2/7 |
626 |
626 |
615 |
620 |
-0.64% |
51,400 |
2024/2/6 |
627 |
629 |
620 |
624 |
-0.48% |
41,300 |
2024/2/5 |
610 |
630 |
610 |
627 |
+3.12% |
141,100 |
2024/2/2 |
607 |
616 |
607 |
608 |
-0.16% |
49,100 |
2024/2/1 |
614 |
617 |
602 |
609 |
-1.14% |
113,500 |
2024/1/31 |
620 |
621 |
609 |
616 |
-0.96% |
112,300 |
2024/1/30 |
626 |
630 |
617 |
622 |
-0.96% |
78,700 |
2024/1/29 |
621 |
630 |
616 |
628 |
+1.13% |
76,100 |
2024/1/26 |
632 |
637 |
621 |
621 |
-2.20% |
87,800 |
2024/1/25 |
626 |
636 |
623 |
635 |
+1.44% |
57,100 |
2024/1/24 |
630 |
635 |
625 |
626 |
-1.57% |
37,900 |
2024/1/23 |
625 |
636 |
622 |
636 |
+2.75% |
89,500 |
2024/1/22 |
618 |
626 |
616 |
619 |
+0.16% |
78,200 |
|