日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
580 |
580 |
564 |
565 |
-2.08% |
7,900 |
2024/7/18 |
578 |
580 |
570 |
577 |
+0.17% |
8,100 |
2024/7/17 |
570 |
579 |
570 |
576 |
+1.41% |
14,100 |
2024/7/16 |
569 |
571 |
562 |
568 |
-0.53% |
15,500 |
2024/7/12 |
560 |
573 |
560 |
571 |
+1.78% |
11,700 |
2024/7/11 |
568 |
572 |
561 |
561 |
-0.71% |
12,100 |
2024/7/10 |
568 |
568 |
560 |
565 |
+0.36% |
4,900 |
2024/7/9 |
555 |
567 |
545 |
563 |
+1.99% |
13,900 |
2024/7/8 |
563 |
570 |
552 |
552 |
-1.95% |
5,000 |
2024/7/5 |
570 |
570 |
562 |
563 |
-0.53% |
3,700 |
2024/7/4 |
566 |
571 |
560 |
566 |
+0.00% |
14,300 |
2024/7/3 |
569 |
574 |
566 |
566 |
-0.53% |
8,200 |
2024/7/2 |
574 |
574 |
566 |
569 |
-0.87% |
11,300 |
2024/7/1 |
560 |
575 |
560 |
574 |
+2.68% |
7,700 |
2024/6/28 |
575 |
575 |
558 |
559 |
-1.76% |
9,900 |
2024/6/27 |
561 |
570 |
560 |
569 |
+1.61% |
7,700 |
2024/6/26 |
560 |
570 |
552 |
560 |
+1.82% |
24,300 |
2024/6/25 |
545 |
596 |
540 |
550 |
+0.73% |
180,400 |
2024/6/24 |
555 |
555 |
533 |
546 |
+1.87% |
10,400 |
2024/6/21 |
537 |
550 |
533 |
536 |
-2.55% |
45,100 |
2024/6/20 |
537 |
624 |
536 |
550 |
+2.04% |
226,700 |
2024/6/19 |
558 |
558 |
531 |
539 |
-3.41% |
23,500 |
2024/6/18 |
562 |
568 |
555 |
558 |
-0.71% |
7,600 |
2024/6/17 |
567 |
567 |
557 |
562 |
-0.88% |
10,700 |
2024/6/14 |
571 |
575 |
562 |
567 |
-2.41% |
11,200 |
2024/6/13 |
572 |
589 |
571 |
581 |
+1.93% |
9,900 |
2024/6/12 |
575 |
579 |
568 |
570 |
-0.87% |
1,700 |
2024/6/11 |
578 |
579 |
562 |
575 |
+1.23% |
3,400 |
2024/6/10 |
576 |
580 |
568 |
568 |
-3.57% |
8,700 |
2024/6/7 |
562 |
589 |
561 |
589 |
+3.88% |
15,000 |
2024/6/6 |
586 |
586 |
564 |
567 |
-3.24% |
5,400 |
2024/6/5 |
585 |
586 |
575 |
586 |
+0.86% |
2,700 |
2024/6/4 |
569 |
583 |
568 |
581 |
+1.40% |
5,600 |
2024/6/3 |
570 |
578 |
561 |
573 |
+0.53% |
3,000 |
2024/5/31 |
557 |
572 |
557 |
570 |
+2.33% |
6,600 |
2024/5/30 |
550 |
575 |
550 |
557 |
-0.89% |
9,800 |
2024/5/29 |
576 |
579 |
560 |
562 |
-2.94% |
7,500 |
2024/5/28 |
570 |
583 |
568 |
579 |
+1.94% |
6,400 |
2024/5/27 |
573 |
573 |
563 |
568 |
-0.53% |
6,000 |
2024/5/24 |
571 |
576 |
571 |
571 |
-0.35% |
3,400 |
2024/5/23 |
580 |
584 |
573 |
573 |
-2.05% |
8,200 |
2024/5/22 |
581 |
585 |
571 |
585 |
+0.69% |
15,900 |
2024/5/21 |
584 |
594 |
578 |
581 |
-1.19% |
3,600 |
2024/5/20 |
573 |
595 |
573 |
588 |
+2.62% |
3,000 |
2024/5/17 |
581 |
595 |
572 |
573 |
-1.38% |
17,500 |
2024/5/16 |
588 |
594 |
576 |
581 |
-0.68% |
12,400 |
2024/5/15 |
604 |
604 |
583 |
585 |
-3.15% |
22,900 |
2024/5/14 |
600 |
609 |
599 |
604 |
+1.00% |
7,900 |
2024/5/13 |
593 |
598 |
593 |
598 |
+2.57% |
3,900 |
2024/5/10 |
590 |
591 |
582 |
583 |
-1.02% |
5,600 |
2024/5/9 |
586 |
591 |
570 |
589 |
+0.51% |
15,600 |
2024/5/8 |
584 |
595 |
578 |
586 |
+0.51% |
7,800 |
2024/5/7 |
576 |
597 |
576 |
583 |
+0.34% |
22,700 |
2024/5/2 |
578 |
581 |
578 |
581 |
+0.52% |
1,300 |
2024/5/1 |
577 |
587 |
577 |
578 |
+0.35% |
7,300 |
2024/4/30 |
582 |
592 |
573 |
576 |
-0.86% |
14,900 |
2024/4/26 |
588 |
594 |
578 |
581 |
-1.02% |
14,900 |
2024/4/25 |
603 |
605 |
586 |
587 |
-2.98% |
14,800 |
2024/4/24 |
602 |
611 |
600 |
605 |
+0.83% |
10,600 |
2024/4/23 |
620 |
623 |
600 |
600 |
-0.99% |
27,100 |
2024/4/22 |
608 |
622 |
598 |
606 |
+2.36% |
42,900 |
2024/4/19 |
600 |
603 |
580 |
592 |
-1.66% |
24,300 |
2024/4/18 |
591 |
611 |
582 |
602 |
+2.03% |
25,100 |
2024/4/17 |
586 |
607 |
584 |
590 |
+1.37% |
26,400 |
2024/4/16 |
585 |
607 |
582 |
582 |
-1.85% |
30,800 |
2024/4/15 |
560 |
606 |
560 |
593 |
+4.96% |
47,500 |
2024/4/12 |
580 |
583 |
555 |
565 |
-2.59% |
58,700 |
2024/4/11 |
590 |
661 |
577 |
580 |
-2.19% |
528,400 |
2024/4/10 |
597 |
600 |
590 |
593 |
-0.50% |
11,000 |
2024/4/9 |
600 |
608 |
595 |
596 |
-0.67% |
14,000 |
2024/4/8 |
602 |
610 |
595 |
600 |
+0.00% |
16,200 |
2024/4/5 |
603 |
617 |
593 |
600 |
-2.12% |
41,300 |
2024/4/4 |
640 |
640 |
613 |
613 |
-2.70% |
21,100 |
2024/4/3 |
640 |
644 |
630 |
630 |
-2.17% |
16,200 |
2024/4/2 |
672 |
672 |
631 |
644 |
-4.17% |
62,100 |
2024/4/1 |
685 |
688 |
667 |
672 |
-0.44% |
23,300 |
2024/3/29 |
678 |
678 |
658 |
675 |
+1.05% |
28,600 |
2024/3/28 |
671 |
685 |
660 |
668 |
+0.30% |
36,800 |
2024/3/27 |
660 |
671 |
654 |
666 |
+2.46% |
25,200 |
2024/3/26 |
671 |
671 |
644 |
650 |
-1.96% |
40,200 |
2024/3/25 |
638 |
676 |
638 |
663 |
+4.08% |
67,500 |
2024/3/22 |
653 |
656 |
634 |
637 |
-2.45% |
22,200 |
2024/3/21 |
661 |
673 |
653 |
653 |
-0.15% |
27,600 |
2024/3/19 |
652 |
663 |
639 |
654 |
+0.31% |
17,400 |
2024/3/18 |
630 |
652 |
630 |
652 |
+3.82% |
20,900 |
2024/3/15 |
625 |
638 |
615 |
628 |
+2.11% |
19,900 |
2024/3/14 |
620 |
628 |
605 |
615 |
-2.07% |
49,000 |
2024/3/13 |
656 |
656 |
627 |
628 |
-2.79% |
22,400 |
2024/3/12 |
631 |
662 |
622 |
646 |
+1.57% |
39,400 |
2024/3/11 |
626 |
643 |
620 |
636 |
-1.55% |
39,500 |
2024/3/8 |
651 |
667 |
643 |
646 |
-2.27% |
30,700 |
2024/3/7 |
679 |
684 |
650 |
661 |
-2.79% |
96,900 |
2024/3/6 |
700 |
720 |
680 |
680 |
-8.72% |
306,200 |
2024/3/5 |
643 |
745 |
627 |
745 |
+15.50% |
391,200 |
2024/3/4 |
668 |
671 |
642 |
645 |
+2.71% |
87,300 |
2024/3/1 |
634 |
645 |
622 |
628 |
-3.09% |
84,800 |
2024/2/29 |
668 |
729 |
635 |
648 |
+0.93% |
413,100 |
2024/2/28 |
635 |
663 |
625 |
642 |
+1.90% |
114,700 |
2024/2/27 |
681 |
686 |
625 |
630 |
-6.11% |
319,500 |
2024/2/26 |
575 |
671 |
575 |
671 |
+17.51% |
741,800 |
2024/2/22 |
618 |
618 |
570 |
571 |
-4.52% |
81,600 |
2024/2/21 |
625 |
639 |
590 |
598 |
+4.00% |
191,500 |
2024/2/20 |
553 |
607 |
550 |
575 |
+7.68% |
188,200 |
2024/2/19 |
539 |
546 |
533 |
534 |
+0.19% |
11,700 |
2024/2/16 |
523 |
533 |
521 |
533 |
+1.14% |
15,100 |
2024/2/15 |
527 |
534 |
520 |
527 |
+0.00% |
11,400 |
2024/2/14 |
523 |
529 |
517 |
527 |
-0.38% |
10,600 |
2024/2/13 |
527 |
531 |
521 |
529 |
-0.38% |
16,300 |
2024/2/9 |
532 |
539 |
526 |
531 |
-0.75% |
9,400 |
2024/2/8 |
539 |
540 |
532 |
535 |
-1.11% |
12,200 |
2024/2/7 |
545 |
547 |
533 |
541 |
-1.10% |
12,900 |
2024/2/6 |
563 |
563 |
546 |
547 |
-1.44% |
11,200 |
2024/2/5 |
547 |
555 |
545 |
555 |
+2.02% |
7,200 |
2024/2/2 |
549 |
556 |
540 |
544 |
-0.91% |
14,200 |
2024/2/1 |
552 |
562 |
543 |
549 |
-1.26% |
11,500 |
2024/1/31 |
555 |
563 |
543 |
556 |
+0.18% |
14,300 |
2024/1/30 |
557 |
558 |
552 |
555 |
-0.18% |
6,500 |
2024/1/29 |
566 |
577 |
556 |
556 |
-0.89% |
11,600 |
2024/1/26 |
568 |
585 |
555 |
561 |
-0.36% |
53,300 |
2024/1/25 |
570 |
570 |
551 |
563 |
+0.00% |
9,500 |
2024/1/24 |
565 |
566 |
557 |
563 |
+0.72% |
9,500 |
2024/1/23 |
564 |
566 |
554 |
559 |
-0.18% |
12,700 |
2024/1/22 |
553 |
562 |
552 |
560 |
+0.72% |
13,600 |
|