日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
893 |
969 |
891 |
956 |
+5.99% |
167,200 |
2024/7/1 |
940 |
940 |
875 |
902 |
-5.55% |
188,000 |
2024/6/28 |
942 |
962 |
905 |
955 |
+0.42% |
352,100 |
2024/6/27 |
981 |
981 |
933 |
951 |
-3.55% |
198,800 |
2024/6/26 |
995 |
1,001 |
970 |
986 |
-1.40% |
108,900 |
2024/6/25 |
1,018 |
1,049 |
995 |
1,000 |
-1.77% |
154,800 |
2024/6/24 |
1,023 |
1,043 |
1,003 |
1,018 |
-0.88% |
84,300 |
2024/6/21 |
1,023 |
1,054 |
1,023 |
1,027 |
+0.59% |
68,300 |
2024/6/20 |
1,043 |
1,082 |
1,021 |
1,021 |
-2.39% |
258,600 |
2024/6/19 |
995 |
1,046 |
987 |
1,046 |
+5.76% |
167,600 |
2024/6/18 |
980 |
997 |
955 |
989 |
-0.60% |
139,500 |
2024/6/17 |
1,009 |
1,009 |
975 |
995 |
-1.29% |
140,800 |
2024/6/14 |
1,000 |
1,026 |
991 |
1,008 |
-0.20% |
152,200 |
2024/6/13 |
1,022 |
1,037 |
1,002 |
1,010 |
-1.17% |
108,400 |
2024/6/12 |
1,043 |
1,047 |
1,005 |
1,022 |
-1.26% |
152,700 |
2024/6/11 |
1,049 |
1,067 |
1,030 |
1,035 |
-1.52% |
182,000 |
2024/6/10 |
1,036 |
1,060 |
1,023 |
1,051 |
+0.67% |
189,300 |
2024/6/7 |
1,004 |
1,055 |
977 |
1,044 |
+3.67% |
283,700 |
2024/6/6 |
1,023 |
1,043 |
995 |
1,007 |
-3.17% |
204,300 |
2024/6/5 |
1,026 |
1,059 |
988 |
1,040 |
+0.68% |
327,200 |
2024/6/4 |
1,040 |
1,056 |
1,011 |
1,033 |
-0.96% |
316,700 |
2024/6/3 |
1,113 |
1,130 |
1,014 |
1,043 |
-2.34% |
720,600 |
2024/5/31 |
1,075 |
1,090 |
1,025 |
1,068 |
-0.65% |
1,004,100 |
2024/5/30 |
1,048 |
1,150 |
1,009 |
1,075 |
+5.60% |
3,391,600 |
2024/5/29 |
955 |
1,068 |
932 |
1,018 |
+9.70% |
2,017,500 |
2024/5/28 |
820 |
955 |
820 |
928 |
+15.28% |
1,318,700 |
2024/5/27 |
813 |
813 |
791 |
805 |
-1.11% |
22,800 |
2024/5/24 |
805 |
820 |
790 |
814 |
-0.12% |
31,000 |
2024/5/23 |
810 |
815 |
787 |
815 |
-0.37% |
17,200 |
2024/5/22 |
829 |
833 |
795 |
818 |
-1.33% |
30,600 |
2024/5/21 |
798 |
829 |
793 |
829 |
+3.75% |
63,800 |
2024/5/20 |
713 |
832 |
711 |
799 |
+10.97% |
195,100 |
2024/5/17 |
678 |
720 |
660 |
720 |
+6.04% |
28,400 |
2024/5/16 |
744 |
761 |
670 |
679 |
-11.36% |
53,100 |
2024/5/15 |
788 |
788 |
751 |
766 |
-2.79% |
46,000 |
2024/5/14 |
762 |
790 |
762 |
788 |
+3.41% |
40,300 |
2024/5/13 |
762 |
775 |
754 |
762 |
+0.00% |
14,600 |
2024/5/10 |
780 |
780 |
758 |
762 |
-1.30% |
7,800 |
2024/5/9 |
770 |
780 |
761 |
772 |
+0.26% |
6,700 |
2024/5/8 |
770 |
778 |
767 |
770 |
+0.13% |
9,500 |
2024/5/7 |
766 |
776 |
763 |
769 |
+0.39% |
6,600 |
2024/5/2 |
757 |
787 |
757 |
766 |
+0.79% |
9,500 |
2024/5/1 |
753 |
768 |
750 |
760 |
+0.13% |
6,400 |
2024/4/30 |
755 |
768 |
742 |
759 |
+0.26% |
19,600 |
2024/4/26 |
775 |
775 |
756 |
757 |
-2.45% |
4,500 |
2024/4/25 |
789 |
789 |
756 |
776 |
-1.65% |
17,800 |
2024/4/24 |
790 |
807 |
777 |
789 |
+3.82% |
40,500 |
2024/4/23 |
759 |
769 |
759 |
760 |
+0.13% |
3,000 |
2024/4/22 |
770 |
772 |
755 |
759 |
+0.40% |
9,000 |
2024/4/19 |
745 |
764 |
735 |
756 |
+0.53% |
32,800 |
2024/4/18 |
734 |
761 |
727 |
752 |
+1.48% |
41,100 |
2024/4/17 |
752 |
758 |
736 |
741 |
-1.46% |
16,100 |
2024/4/16 |
751 |
754 |
742 |
752 |
-1.05% |
7,900 |
2024/4/15 |
756 |
765 |
742 |
760 |
+0.26% |
17,500 |
2024/4/12 |
774 |
774 |
751 |
758 |
-0.52% |
11,100 |
2024/4/11 |
776 |
776 |
762 |
762 |
-0.52% |
6,200 |
2024/4/10 |
752 |
779 |
744 |
766 |
+1.46% |
34,800 |
2024/4/9 |
770 |
770 |
741 |
755 |
-0.92% |
16,900 |
2024/4/8 |
760 |
770 |
750 |
762 |
+0.79% |
9,800 |
2024/4/5 |
748 |
759 |
734 |
756 |
+0.40% |
33,100 |
2024/4/4 |
760 |
779 |
753 |
753 |
-0.26% |
10,800 |
2024/4/3 |
748 |
769 |
740 |
755 |
+0.80% |
14,600 |
2024/4/2 |
782 |
782 |
747 |
749 |
-2.47% |
16,400 |
2024/4/1 |
781 |
781 |
750 |
768 |
+0.26% |
27,900 |
2024/3/29 |
795 |
795 |
766 |
766 |
+0.13% |
41,000 |
2024/3/28 |
736 |
765 |
733 |
765 |
+4.94% |
55,600 |
2024/3/27 |
735 |
735 |
715 |
729 |
+0.00% |
18,200 |
2024/3/26 |
735 |
739 |
722 |
729 |
+0.55% |
10,600 |
2024/3/25 |
731 |
740 |
725 |
725 |
-0.82% |
20,500 |
2024/3/22 |
733 |
747 |
722 |
731 |
-0.95% |
39,900 |
2024/3/21 |
715 |
754 |
703 |
738 |
+4.09% |
44,100 |
2024/3/19 |
732 |
749 |
706 |
709 |
-0.84% |
13,200 |
2024/3/18 |
715 |
719 |
691 |
715 |
+2.14% |
20,800 |
2024/3/15 |
682 |
710 |
682 |
700 |
+1.60% |
22,100 |
2024/3/14 |
697 |
699 |
651 |
689 |
-0.72% |
111,000 |
2024/3/13 |
727 |
727 |
691 |
694 |
-3.61% |
26,400 |
2024/3/12 |
688 |
720 |
685 |
720 |
+4.35% |
39,900 |
2024/3/11 |
716 |
730 |
660 |
690 |
-5.48% |
178,200 |
2024/3/8 |
753 |
760 |
724 |
730 |
-3.05% |
75,300 |
2024/3/7 |
781 |
781 |
752 |
753 |
-4.08% |
55,300 |
2024/3/6 |
754 |
786 |
742 |
785 |
+2.08% |
19,200 |
2024/3/5 |
785 |
807 |
750 |
769 |
-0.26% |
39,100 |
2024/3/4 |
765 |
781 |
734 |
771 |
+0.39% |
57,800 |
2024/3/1 |
781 |
781 |
730 |
768 |
-1.92% |
141,100 |
2024/2/29 |
829 |
836 |
760 |
783 |
-7.12% |
199,100 |
2024/2/28 |
830 |
849 |
821 |
843 |
+2.80% |
43,400 |
2024/2/27 |
821 |
836 |
810 |
820 |
+0.00% |
37,500 |
2024/2/26 |
831 |
848 |
820 |
820 |
-1.09% |
26,400 |
2024/2/22 |
807 |
839 |
807 |
829 |
+2.09% |
34,100 |
2024/2/21 |
836 |
836 |
811 |
812 |
-2.87% |
28,800 |
2024/2/20 |
850 |
867 |
836 |
836 |
+0.36% |
57,800 |
2024/2/19 |
792 |
840 |
792 |
833 |
+5.18% |
72,100 |
2024/2/16 |
790 |
805 |
772 |
792 |
-1.00% |
48,500 |
2024/2/15 |
810 |
821 |
780 |
800 |
-0.99% |
57,500 |
2024/2/14 |
718 |
810 |
717 |
808 |
+12.69% |
304,200 |
2024/2/13 |
733 |
733 |
713 |
717 |
-1.92% |
44,000 |
2024/2/9 |
732 |
739 |
723 |
731 |
+0.55% |
35,500 |
2024/2/8 |
743 |
743 |
712 |
727 |
-0.55% |
66,400 |
2024/2/7 |
789 |
789 |
718 |
731 |
-7.47% |
176,300 |
2024/2/6 |
770 |
790 |
770 |
790 |
+4.64% |
44,600 |
2024/2/5 |
769 |
779 |
755 |
755 |
-3.70% |
16,100 |
2024/2/2 |
780 |
791 |
752 |
784 |
+0.90% |
31,700 |
2024/2/1 |
789 |
789 |
754 |
777 |
+0.00% |
20,500 |
2024/1/31 |
780 |
780 |
760 |
777 |
-0.26% |
35,300 |
2024/1/30 |
740 |
779 |
732 |
779 |
+6.57% |
78,300 |
2024/1/29 |
794 |
800 |
728 |
731 |
-8.62% |
157,100 |
2024/1/26 |
817 |
817 |
800 |
800 |
-2.44% |
18,000 |
2024/1/25 |
798 |
831 |
781 |
820 |
+1.86% |
52,500 |
2024/1/24 |
802 |
817 |
787 |
805 |
+0.62% |
28,300 |
2024/1/23 |
810 |
818 |
797 |
800 |
-0.87% |
43,100 |
2024/1/22 |
768 |
822 |
735 |
807 |
+3.07% |
94,300 |
2024/1/19 |
750 |
792 |
725 |
783 |
+5.67% |
101,800 |
2024/1/18 |
724 |
754 |
723 |
741 |
+2.21% |
79,100 |
2024/1/17 |
739 |
740 |
721 |
725 |
-2.29% |
38,000 |
2024/1/16 |
750 |
764 |
737 |
742 |
-0.80% |
32,900 |
2024/1/15 |
732 |
748 |
720 |
748 |
+1.22% |
22,500 |
2024/1/12 |
745 |
763 |
724 |
739 |
-0.67% |
36,200 |
2024/1/11 |
753 |
761 |
740 |
744 |
-1.20% |
9,500 |
2024/1/10 |
756 |
778 |
741 |
753 |
+0.53% |
28,000 |
2024/1/9 |
748 |
767 |
745 |
749 |
-0.66% |
21,200 |
2024/1/5 |
781 |
781 |
735 |
754 |
-4.31% |
51,800 |
2024/1/4 |
770 |
816 |
760 |
788 |
+1.94% |
38,100 |
2023/12/29 |
736 |
774 |
723 |
773 |
+4.18% |
45,800 |
|