日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
630 |
635 |
602 |
603 |
-4.29% |
139,500 |
2024/7/18 |
635 |
643 |
618 |
630 |
-1.56% |
125,800 |
2024/7/17 |
628 |
647 |
625 |
640 |
+1.27% |
144,000 |
2024/7/16 |
594 |
648 |
593 |
632 |
+4.64% |
347,400 |
2024/7/12 |
598 |
617 |
598 |
604 |
-0.17% |
188,000 |
2024/7/11 |
588 |
611 |
586 |
605 |
+3.24% |
175,900 |
2024/7/10 |
604 |
614 |
565 |
586 |
-2.98% |
305,700 |
2024/7/9 |
631 |
640 |
600 |
604 |
-4.58% |
213,500 |
2024/7/8 |
642 |
642 |
629 |
633 |
-1.25% |
49,200 |
2024/7/5 |
627 |
648 |
625 |
641 |
+1.91% |
85,900 |
2024/7/4 |
638 |
643 |
621 |
629 |
-0.47% |
118,500 |
2024/7/3 |
643 |
647 |
631 |
632 |
-2.32% |
79,000 |
2024/7/2 |
634 |
655 |
633 |
647 |
+1.57% |
101,500 |
2024/7/1 |
680 |
680 |
630 |
637 |
-6.19% |
207,600 |
2024/6/28 |
681 |
686 |
673 |
679 |
-0.73% |
58,700 |
2024/6/27 |
687 |
695 |
681 |
684 |
-1.16% |
55,000 |
2024/6/26 |
699 |
699 |
688 |
692 |
+0.14% |
45,700 |
2024/6/25 |
690 |
695 |
683 |
691 |
+0.14% |
47,000 |
2024/6/24 |
677 |
693 |
672 |
690 |
+1.92% |
97,800 |
2024/6/21 |
681 |
701 |
675 |
677 |
-0.59% |
131,000 |
2024/6/20 |
716 |
716 |
681 |
681 |
-4.35% |
188,100 |
2024/6/19 |
702 |
720 |
700 |
712 |
+1.42% |
95,100 |
2024/6/18 |
700 |
725 |
690 |
702 |
+1.01% |
151,000 |
2024/6/17 |
706 |
726 |
694 |
695 |
-1.42% |
190,400 |
2024/6/14 |
676 |
705 |
675 |
705 |
+3.52% |
115,500 |
2024/6/13 |
690 |
692 |
672 |
681 |
-1.16% |
77,400 |
2024/6/12 |
664 |
690 |
664 |
689 |
+3.61% |
78,400 |
2024/6/11 |
671 |
674 |
665 |
665 |
+0.15% |
34,100 |
2024/6/10 |
663 |
672 |
662 |
664 |
+0.45% |
46,800 |
2024/6/7 |
644 |
662 |
643 |
661 |
+2.32% |
41,800 |
2024/6/6 |
662 |
668 |
646 |
646 |
-2.27% |
56,800 |
2024/6/5 |
668 |
668 |
654 |
661 |
-1.20% |
75,500 |
2024/6/4 |
653 |
672 |
653 |
669 |
+1.67% |
67,300 |
2024/6/3 |
681 |
681 |
653 |
658 |
-2.52% |
101,400 |
2024/5/31 |
659 |
687 |
656 |
675 |
+2.90% |
104,700 |
2024/5/30 |
631 |
657 |
626 |
656 |
+2.34% |
162,400 |
2024/5/29 |
650 |
662 |
639 |
641 |
-2.14% |
81,100 |
2024/5/28 |
641 |
656 |
639 |
655 |
+2.83% |
122,900 |
2024/5/27 |
639 |
647 |
620 |
637 |
-0.31% |
189,400 |
2024/5/24 |
674 |
678 |
639 |
639 |
-7.79% |
334,000 |
2024/5/23 |
701 |
711 |
688 |
693 |
-1.28% |
74,800 |
2024/5/22 |
717 |
726 |
700 |
702 |
-2.64% |
70,900 |
2024/5/21 |
718 |
729 |
712 |
721 |
+1.26% |
116,800 |
2024/5/20 |
703 |
719 |
701 |
712 |
+0.28% |
65,900 |
2024/5/17 |
684 |
716 |
683 |
710 |
+2.75% |
102,700 |
2024/5/16 |
700 |
711 |
687 |
691 |
-1.29% |
168,400 |
2024/5/15 |
713 |
717 |
695 |
700 |
-1.82% |
84,000 |
2024/5/14 |
720 |
735 |
703 |
713 |
+0.42% |
271,900 |
2024/5/13 |
681 |
710 |
681 |
710 |
+2.16% |
244,500 |
2024/5/10 |
705 |
708 |
685 |
695 |
-1.14% |
143,300 |
2024/5/9 |
673 |
719 |
663 |
703 |
+3.84% |
254,000 |
2024/5/8 |
680 |
686 |
666 |
677 |
-1.02% |
212,200 |
2024/5/7 |
721 |
725 |
682 |
684 |
-2.98% |
235,800 |
2024/5/2 |
690 |
715 |
686 |
705 |
+2.77% |
339,900 |
2024/5/1 |
670 |
694 |
667 |
686 |
+1.18% |
178,700 |
2024/4/30 |
646 |
682 |
646 |
678 |
+4.47% |
195,800 |
2024/4/26 |
640 |
660 |
640 |
649 |
+1.25% |
219,000 |
2024/4/25 |
660 |
663 |
641 |
641 |
-5.32% |
217,100 |
2024/4/24 |
657 |
702 |
655 |
677 |
+3.04% |
336,600 |
2024/4/23 |
668 |
695 |
650 |
657 |
+1.86% |
360,200 |
2024/4/22 |
673 |
678 |
637 |
645 |
-3.44% |
428,000 |
2024/4/19 |
706 |
709 |
657 |
668 |
-6.18% |
654,700 |
2024/4/18 |
712 |
748 |
710 |
712 |
-1.93% |
308,100 |
2024/4/17 |
777 |
792 |
718 |
726 |
-6.56% |
582,900 |
2024/4/16 |
827 |
844 |
756 |
777 |
-6.95% |
775,400 |
2024/4/15 |
741 |
875 |
735 |
835 |
+6.23% |
1,530,900 |
2024/4/12 |
810 |
812 |
781 |
786 |
-2.12% |
391,800 |
2024/4/11 |
761 |
806 |
757 |
803 |
+4.56% |
491,800 |
2024/4/10 |
800 |
806 |
763 |
768 |
-3.64% |
555,900 |
2024/4/9 |
759 |
825 |
744 |
797 |
+7.99% |
1,318,700 |
2024/4/8 |
721 |
754 |
713 |
738 |
+4.38% |
554,300 |
2024/4/5 |
710 |
744 |
703 |
707 |
-1.26% |
257,900 |
2024/4/4 |
730 |
740 |
703 |
716 |
-0.83% |
291,500 |
2024/4/3 |
695 |
748 |
682 |
722 |
-0.41% |
662,900 |
2024/4/2 |
729 |
749 |
702 |
725 |
+5.38% |
1,390,600 |
2024/4/1 |
700 |
704 |
685 |
688 |
+0.44% |
151,100 |
2024/3/29 |
682 |
696 |
672 |
685 |
+0.44% |
179,800 |
2024/3/28 |
659 |
698 |
656 |
682 |
+4.92% |
302,100 |
2024/3/27 |
642 |
656 |
638 |
650 |
+1.25% |
94,300 |
2024/3/26 |
638 |
648 |
635 |
642 |
-0.77% |
76,500 |
2024/3/25 |
647 |
657 |
632 |
647 |
-3.00% |
167,000 |
2024/3/22 |
670 |
688 |
646 |
667 |
+1.68% |
327,400 |
2024/3/21 |
667 |
681 |
653 |
656 |
+0.92% |
220,800 |
2024/3/19 |
635 |
655 |
610 |
650 |
+3.17% |
198,100 |
2024/3/18 |
638 |
639 |
607 |
630 |
-3.23% |
277,000 |
2024/3/15 |
620 |
659 |
606 |
651 |
+5.85% |
400,000 |
2024/3/14 |
635 |
643 |
610 |
615 |
-3.30% |
120,200 |
2024/3/13 |
649 |
649 |
625 |
636 |
+0.79% |
107,600 |
2024/3/12 |
590 |
636 |
587 |
631 |
+4.47% |
130,600 |
2024/3/11 |
618 |
628 |
596 |
604 |
-4.13% |
160,200 |
2024/3/8 |
617 |
653 |
617 |
630 |
+2.11% |
412,800 |
2024/3/7 |
626 |
633 |
611 |
617 |
-1.75% |
144,900 |
2024/3/6 |
592 |
635 |
585 |
628 |
+5.37% |
196,400 |
2024/3/5 |
572 |
605 |
558 |
596 |
+4.75% |
233,600 |
2024/3/4 |
561 |
573 |
554 |
569 |
+1.61% |
91,900 |
2024/3/1 |
576 |
578 |
552 |
560 |
-3.11% |
120,900 |
2024/2/29 |
581 |
589 |
571 |
578 |
-0.52% |
98,400 |
2024/2/28 |
598 |
606 |
576 |
581 |
-3.65% |
182,600 |
2024/2/27 |
603 |
615 |
595 |
603 |
-0.50% |
165,100 |
2024/2/26 |
577 |
630 |
570 |
606 |
+6.32% |
491,100 |
2024/2/22 |
555 |
585 |
551 |
570 |
+3.07% |
137,000 |
2024/2/21 |
558 |
567 |
545 |
553 |
-1.95% |
117,300 |
2024/2/20 |
581 |
590 |
562 |
564 |
-2.93% |
249,600 |
2024/2/19 |
524 |
586 |
516 |
581 |
+11.09% |
383,200 |
2024/2/16 |
505 |
534 |
503 |
523 |
+4.60% |
145,900 |
2024/2/15 |
505 |
511 |
495 |
500 |
-0.99% |
82,800 |
2024/2/14 |
502 |
513 |
500 |
505 |
-1.37% |
85,200 |
2024/2/13 |
493 |
512 |
489 |
512 |
+4.70% |
107,100 |
2024/2/9 |
497 |
503 |
488 |
489 |
-0.81% |
100,700 |
2024/2/8 |
515 |
518 |
490 |
493 |
-3.71% |
134,100 |
2024/2/7 |
522 |
527 |
502 |
512 |
-1.73% |
170,600 |
2024/2/6 |
518 |
536 |
509 |
521 |
+1.17% |
257,200 |
2024/2/5 |
488 |
524 |
483 |
515 |
+7.29% |
408,500 |
2024/2/2 |
485 |
494 |
476 |
480 |
-2.44% |
184,000 |
2024/2/1 |
502 |
505 |
489 |
492 |
-3.91% |
205,800 |
2024/1/31 |
505 |
516 |
497 |
512 |
+0.79% |
223,100 |
2024/1/30 |
531 |
533 |
508 |
508 |
-4.33% |
309,600 |
2024/1/29 |
532 |
542 |
511 |
531 |
-0.19% |
461,800 |
2024/1/26 |
554 |
563 |
529 |
532 |
-4.83% |
293,600 |
2024/1/25 |
545 |
567 |
540 |
559 |
+1.82% |
395,200 |
2024/1/24 |
576 |
587 |
544 |
549 |
-4.69% |
770,600 |
2024/1/23 |
529 |
593 |
518 |
576 |
+8.88% |
1,695,400 |
2024/1/22 |
487 |
529 |
477 |
529 |
+9.52% |
597,300 |
|