日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
783 |
794 |
750 |
755 |
-3.94% |
150,200 |
2024/7/18 |
780 |
813 |
779 |
786 |
-0.76% |
93,400 |
2024/7/17 |
800 |
832 |
786 |
792 |
-1.98% |
203,600 |
2024/7/16 |
790 |
811 |
770 |
808 |
+2.02% |
161,800 |
2024/7/12 |
828 |
847 |
790 |
792 |
-0.50% |
490,400 |
2024/7/11 |
780 |
834 |
749 |
796 |
+0.89% |
835,800 |
2024/7/10 |
723 |
883 |
711 |
789 |
+7.64% |
4,134,400 |
2024/7/9 |
730 |
733 |
723 |
733 |
+1.24% |
33,300 |
2024/7/8 |
736 |
737 |
724 |
724 |
-1.36% |
34,200 |
2024/7/5 |
731 |
736 |
724 |
734 |
+0.41% |
12,700 |
2024/7/4 |
725 |
742 |
725 |
731 |
+0.27% |
24,300 |
2024/7/3 |
730 |
739 |
729 |
729 |
-0.14% |
9,300 |
2024/7/2 |
743 |
743 |
725 |
730 |
-2.01% |
24,200 |
2024/7/1 |
739 |
746 |
737 |
745 |
+0.81% |
17,600 |
2024/6/28 |
750 |
755 |
738 |
739 |
-1.34% |
39,600 |
2024/6/27 |
725 |
758 |
723 |
749 |
+2.74% |
65,700 |
2024/6/26 |
725 |
736 |
725 |
729 |
+0.83% |
30,700 |
2024/6/25 |
724 |
735 |
723 |
723 |
-0.14% |
35,500 |
2024/6/24 |
715 |
725 |
713 |
724 |
+1.26% |
42,600 |
2024/6/21 |
711 |
718 |
711 |
715 |
+0.00% |
25,900 |
2024/6/20 |
705 |
718 |
705 |
715 |
+0.85% |
51,700 |
2024/6/19 |
719 |
722 |
705 |
709 |
-1.39% |
45,600 |
2024/6/18 |
721 |
726 |
719 |
719 |
-0.42% |
11,300 |
2024/6/17 |
730 |
738 |
717 |
722 |
-1.63% |
30,700 |
2024/6/14 |
721 |
738 |
720 |
734 |
+1.66% |
26,500 |
2024/6/13 |
739 |
745 |
722 |
722 |
-2.30% |
25,000 |
2024/6/12 |
730 |
740 |
723 |
739 |
+0.00% |
33,000 |
2024/6/11 |
731 |
746 |
726 |
739 |
+0.54% |
31,600 |
2024/6/10 |
720 |
736 |
720 |
735 |
+2.08% |
23,900 |
2024/6/7 |
721 |
728 |
718 |
720 |
-0.55% |
18,000 |
2024/6/6 |
733 |
738 |
724 |
724 |
-1.63% |
21,700 |
2024/6/5 |
736 |
752 |
736 |
736 |
-1.34% |
10,700 |
2024/6/4 |
737 |
752 |
737 |
746 |
+0.00% |
24,300 |
2024/6/3 |
747 |
751 |
734 |
746 |
+0.27% |
22,000 |
2024/5/31 |
727 |
744 |
718 |
744 |
+2.34% |
16,100 |
2024/5/30 |
726 |
729 |
708 |
727 |
-0.14% |
36,700 |
2024/5/29 |
759 |
762 |
728 |
728 |
-3.96% |
54,700 |
2024/5/28 |
757 |
762 |
750 |
758 |
+0.13% |
51,400 |
2024/5/27 |
753 |
768 |
735 |
757 |
+2.57% |
84,000 |
2024/5/24 |
735 |
749 |
735 |
738 |
-0.81% |
35,400 |
2024/5/23 |
735 |
752 |
734 |
744 |
+1.36% |
33,400 |
2024/5/22 |
747 |
754 |
729 |
734 |
-1.61% |
38,400 |
2024/5/21 |
748 |
748 |
732 |
746 |
+0.27% |
23,200 |
2024/5/20 |
737 |
749 |
726 |
744 |
+1.64% |
64,100 |
2024/5/17 |
700 |
735 |
700 |
732 |
+3.68% |
61,900 |
2024/5/16 |
712 |
712 |
693 |
706 |
-0.42% |
41,900 |
2024/5/15 |
725 |
735 |
697 |
709 |
-1.39% |
73,200 |
2024/5/14 |
712 |
730 |
712 |
719 |
+0.98% |
16,100 |
2024/5/13 |
724 |
730 |
711 |
712 |
-2.06% |
30,700 |
2024/5/10 |
728 |
730 |
720 |
727 |
-0.27% |
24,100 |
2024/5/9 |
727 |
735 |
702 |
729 |
+1.67% |
56,100 |
2024/5/8 |
706 |
726 |
706 |
717 |
+1.41% |
22,600 |
2024/5/7 |
714 |
718 |
707 |
707 |
+0.14% |
21,400 |
2024/5/2 |
697 |
714 |
697 |
706 |
+0.86% |
12,500 |
2024/5/1 |
705 |
707 |
696 |
700 |
-0.85% |
15,500 |
2024/4/30 |
707 |
714 |
695 |
706 |
+0.14% |
21,900 |
2024/4/26 |
695 |
732 |
691 |
705 |
+1.15% |
127,900 |
2024/4/25 |
704 |
707 |
697 |
697 |
-0.57% |
9,400 |
2024/4/24 |
703 |
712 |
701 |
701 |
-0.14% |
15,500 |
2024/4/23 |
707 |
710 |
700 |
702 |
-0.14% |
10,600 |
2024/4/22 |
690 |
704 |
690 |
703 |
+2.78% |
17,600 |
2024/4/19 |
695 |
695 |
673 |
684 |
-2.01% |
38,300 |
2024/4/18 |
691 |
706 |
690 |
698 |
+1.16% |
20,000 |
2024/4/17 |
694 |
698 |
682 |
690 |
-0.86% |
36,600 |
2024/4/16 |
702 |
703 |
695 |
696 |
-1.00% |
25,500 |
2024/4/15 |
705 |
709 |
697 |
703 |
-0.57% |
25,600 |
2024/4/12 |
705 |
718 |
704 |
707 |
+0.43% |
17,800 |
2024/4/11 |
710 |
711 |
701 |
704 |
-1.40% |
38,100 |
2024/4/10 |
715 |
733 |
713 |
714 |
-0.42% |
45,400 |
2024/4/9 |
727 |
732 |
717 |
717 |
-1.38% |
19,400 |
2024/4/8 |
742 |
742 |
713 |
727 |
+0.00% |
85,200 |
2024/4/5 |
705 |
754 |
705 |
727 |
+4.91% |
241,600 |
2024/4/4 |
701 |
701 |
688 |
693 |
-1.42% |
37,300 |
2024/4/3 |
694 |
709 |
688 |
703 |
+0.57% |
37,600 |
2024/4/2 |
716 |
716 |
698 |
699 |
-2.51% |
76,600 |
2024/4/1 |
730 |
730 |
716 |
717 |
-1.65% |
40,200 |
2024/3/29 |
724 |
740 |
724 |
729 |
+0.55% |
19,900 |
2024/3/28 |
734 |
748 |
725 |
725 |
-1.23% |
36,400 |
2024/3/27 |
727 |
739 |
725 |
734 |
+0.82% |
37,000 |
2024/3/26 |
739 |
740 |
723 |
728 |
-0.82% |
26,700 |
2024/3/25 |
752 |
752 |
734 |
734 |
-2.26% |
33,900 |
2024/3/22 |
752 |
758 |
736 |
751 |
+0.00% |
54,800 |
2024/3/21 |
755 |
766 |
746 |
751 |
-0.53% |
56,400 |
2024/3/19 |
738 |
760 |
730 |
755 |
+1.89% |
61,600 |
2024/3/18 |
716 |
748 |
716 |
741 |
+4.51% |
64,500 |
2024/3/15 |
717 |
722 |
709 |
709 |
-2.34% |
40,000 |
2024/3/14 |
720 |
730 |
713 |
726 |
+0.55% |
50,500 |
2024/3/13 |
740 |
745 |
721 |
722 |
-2.56% |
61,300 |
2024/3/12 |
739 |
752 |
728 |
741 |
+0.27% |
85,800 |
2024/3/11 |
746 |
767 |
730 |
739 |
-3.78% |
125,900 |
2024/3/8 |
755 |
786 |
752 |
768 |
+0.92% |
140,100 |
2024/3/7 |
788 |
795 |
756 |
761 |
-4.99% |
375,400 |
2024/3/6 |
789 |
820 |
775 |
801 |
-0.12% |
276,600 |
2024/3/5 |
780 |
844 |
766 |
802 |
+1.52% |
1,006,700 |
2024/3/4 |
868 |
869 |
781 |
790 |
-7.39% |
1,501,600 |
2024/3/1 |
701 |
853 |
686 |
853 |
+21.34% |
3,535,400 |
2024/2/29 |
712 |
720 |
697 |
703 |
-1.40% |
44,000 |
2024/2/28 |
709 |
745 |
709 |
713 |
+1.13% |
84,500 |
2024/2/27 |
691 |
709 |
681 |
705 |
+2.03% |
84,400 |
2024/2/26 |
690 |
704 |
681 |
691 |
-0.43% |
47,400 |
2024/2/22 |
702 |
702 |
689 |
694 |
-1.42% |
49,200 |
2024/2/21 |
714 |
714 |
699 |
704 |
-2.22% |
33,600 |
2024/2/20 |
718 |
728 |
713 |
720 |
+0.28% |
34,900 |
2024/2/19 |
707 |
731 |
699 |
718 |
+4.51% |
73,700 |
2024/2/16 |
650 |
705 |
647 |
687 |
+4.41% |
116,200 |
2024/2/15 |
680 |
693 |
650 |
658 |
-8.86% |
280,600 |
2024/2/14 |
720 |
728 |
712 |
722 |
-0.28% |
43,600 |
2024/2/13 |
711 |
730 |
711 |
724 |
+2.12% |
94,300 |
2024/2/9 |
715 |
720 |
702 |
709 |
-1.39% |
63,600 |
2024/2/8 |
718 |
726 |
708 |
719 |
-0.14% |
43,800 |
2024/2/7 |
745 |
745 |
717 |
720 |
-2.04% |
44,700 |
2024/2/6 |
726 |
743 |
718 |
735 |
+1.94% |
39,900 |
2024/2/5 |
721 |
729 |
715 |
721 |
+0.14% |
51,600 |
2024/2/2 |
713 |
728 |
710 |
720 |
+0.42% |
61,800 |
2024/2/1 |
728 |
729 |
713 |
717 |
-1.78% |
62,600 |
2024/1/31 |
741 |
750 |
728 |
730 |
-2.01% |
65,000 |
2024/1/30 |
742 |
750 |
734 |
745 |
+0.40% |
49,000 |
2024/1/29 |
768 |
768 |
740 |
742 |
-3.76% |
123,500 |
2024/1/26 |
761 |
788 |
751 |
771 |
+1.98% |
225,200 |
2024/1/25 |
754 |
775 |
731 |
756 |
+4.28% |
238,300 |
2024/1/24 |
719 |
727 |
711 |
725 |
+0.42% |
41,500 |
2024/1/23 |
726 |
739 |
716 |
722 |
+0.56% |
62,300 |
2024/1/22 |
714 |
733 |
714 |
718 |
+0.28% |
36,400 |
|