| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
960 |
979 |
901 |
907 |
-6.88% |
263,900 |
| 2024/7/18 |
904 |
981 |
891 |
974 |
+7.27% |
218,100 |
| 2024/7/17 |
893 |
920 |
891 |
908 |
+1.68% |
85,600 |
| 2024/7/16 |
861 |
898 |
851 |
893 |
+3.36% |
99,100 |
| 2024/7/12 |
887 |
910 |
838 |
864 |
-3.14% |
111,800 |
| 2024/7/11 |
918 |
924 |
888 |
892 |
-1.76% |
87,100 |
| 2024/7/10 |
887 |
913 |
880 |
908 |
+2.14% |
60,100 |
| 2024/7/9 |
881 |
889 |
861 |
889 |
+0.68% |
46,600 |
| 2024/7/8 |
899 |
900 |
875 |
883 |
-0.56% |
81,900 |
| 2024/7/5 |
836 |
888 |
836 |
888 |
+5.71% |
64,900 |
| 2024/7/4 |
840 |
845 |
833 |
840 |
-0.71% |
30,500 |
| 2024/7/3 |
825 |
872 |
825 |
846 |
+2.92% |
74,000 |
| 2024/7/2 |
804 |
846 |
803 |
822 |
+1.86% |
71,900 |
| 2024/7/1 |
802 |
808 |
793 |
807 |
+1.00% |
26,600 |
| 2024/6/28 |
807 |
810 |
799 |
799 |
-0.75% |
11,100 |
| 2024/6/27 |
796 |
820 |
792 |
805 |
+1.13% |
58,900 |
| 2024/6/26 |
796 |
802 |
792 |
796 |
-0.50% |
14,200 |
| 2024/6/25 |
800 |
809 |
791 |
800 |
+1.01% |
21,000 |
| 2024/6/24 |
819 |
819 |
789 |
792 |
-3.30% |
48,300 |
| 2024/6/21 |
805 |
826 |
805 |
819 |
+1.87% |
36,500 |
| 2024/6/20 |
790 |
813 |
787 |
804 |
-0.12% |
37,100 |
| 2024/6/19 |
808 |
810 |
799 |
805 |
+0.00% |
27,100 |
| 2024/6/18 |
779 |
827 |
770 |
805 |
+2.81% |
102,000 |
| 2024/6/17 |
771 |
802 |
771 |
783 |
+2.76% |
63,700 |
| 2024/6/14 |
810 |
825 |
732 |
762 |
-4.03% |
159,200 |
| 2024/6/13 |
771 |
799 |
771 |
794 |
+3.25% |
45,500 |
| 2024/6/12 |
773 |
776 |
765 |
769 |
-0.52% |
12,700 |
| 2024/6/11 |
789 |
790 |
771 |
773 |
-0.77% |
19,800 |
| 2024/6/10 |
791 |
800 |
775 |
779 |
-1.39% |
38,800 |
| 2024/6/7 |
742 |
799 |
740 |
790 |
+6.04% |
170,100 |
| 2024/6/6 |
759 |
760 |
721 |
745 |
-1.59% |
33,100 |
| 2024/6/5 |
745 |
774 |
745 |
757 |
+0.26% |
46,900 |
| 2024/6/4 |
730 |
755 |
710 |
755 |
+5.01% |
87,900 |
| 2024/6/3 |
686 |
759 |
678 |
719 |
+5.12% |
149,400 |
| 2024/5/31 |
685 |
692 |
682 |
684 |
-0.58% |
6,600 |
| 2024/5/30 |
660 |
688 |
660 |
688 |
+3.93% |
18,700 |
| 2024/5/29 |
668 |
674 |
660 |
662 |
-1.63% |
7,600 |
| 2024/5/28 |
677 |
687 |
663 |
673 |
-0.74% |
19,700 |
| 2024/5/27 |
668 |
678 |
663 |
678 |
+1.50% |
11,700 |
| 2024/5/24 |
674 |
674 |
640 |
668 |
-0.89% |
19,800 |
| 2024/5/23 |
675 |
696 |
664 |
674 |
+0.30% |
56,400 |
| 2024/5/22 |
683 |
683 |
671 |
672 |
-2.18% |
20,300 |
| 2024/5/21 |
680 |
707 |
665 |
687 |
+1.48% |
98,500 |
| 2024/5/20 |
656 |
680 |
630 |
677 |
+3.20% |
44,700 |
| 2024/5/17 |
642 |
675 |
626 |
656 |
+2.02% |
91,400 |
| 2024/5/16 |
592 |
645 |
581 |
643 |
+8.61% |
73,300 |
| 2024/5/15 |
566 |
600 |
566 |
592 |
+4.41% |
29,900 |
| 2024/5/14 |
543 |
571 |
543 |
567 |
+2.53% |
14,800 |
| 2024/5/13 |
548 |
560 |
548 |
553 |
+1.10% |
10,100 |
| 2024/5/10 |
549 |
551 |
537 |
547 |
-0.36% |
18,500 |
| 2024/5/9 |
552 |
558 |
546 |
549 |
-0.72% |
18,900 |
| 2024/5/8 |
556 |
563 |
550 |
553 |
-0.36% |
11,400 |
| 2024/5/7 |
560 |
564 |
549 |
555 |
-1.25% |
9,700 |
| 2024/5/2 |
555 |
569 |
553 |
562 |
-0.35% |
17,500 |
| 2024/5/1 |
543 |
570 |
537 |
564 |
+4.25% |
18,800 |
| 2024/4/30 |
535 |
558 |
535 |
541 |
+0.56% |
23,400 |
| 2024/4/26 |
543 |
555 |
535 |
538 |
-0.92% |
28,900 |
| 2024/4/25 |
583 |
583 |
543 |
543 |
-5.24% |
29,900 |
| 2024/4/24 |
586 |
595 |
573 |
573 |
-3.70% |
21,400 |
| 2024/4/23 |
592 |
600 |
586 |
595 |
+0.17% |
12,000 |
| 2024/4/22 |
585 |
613 |
584 |
594 |
+1.54% |
47,800 |
| 2024/4/19 |
570 |
614 |
569 |
585 |
+1.74% |
107,800 |
| 2024/4/18 |
586 |
588 |
575 |
575 |
-1.37% |
9,700 |
| 2024/4/17 |
596 |
602 |
567 |
583 |
-2.18% |
35,200 |
| 2024/4/16 |
606 |
615 |
596 |
596 |
-2.61% |
34,500 |
| 2024/4/15 |
622 |
624 |
596 |
612 |
-3.32% |
37,500 |
| 2024/4/12 |
621 |
635 |
615 |
633 |
+0.00% |
52,300 |
| 2024/4/11 |
611 |
640 |
610 |
633 |
+3.60% |
56,400 |
| 2024/4/10 |
618 |
635 |
610 |
611 |
-2.55% |
50,000 |
| 2024/4/9 |
631 |
635 |
617 |
627 |
-1.42% |
29,900 |
| 2024/4/8 |
615 |
650 |
608 |
636 |
+1.76% |
52,200 |
| 2024/4/5 |
602 |
626 |
550 |
625 |
+1.46% |
224,600 |
| 2024/4/4 |
675 |
687 |
592 |
616 |
-10.85% |
136,200 |
| 2024/4/3 |
688 |
705 |
685 |
691 |
-1.00% |
33,000 |
| 2024/4/2 |
711 |
730 |
666 |
698 |
-2.65% |
168,600 |
| 2024/4/1 |
705 |
733 |
693 |
717 |
+1.27% |
89,100 |
| 2024/3/29 |
721 |
721 |
691 |
708 |
-1.80% |
119,400 |
| 2024/3/28 |
720 |
725 |
700 |
721 |
+1.98% |
150,600 |
| 2024/3/27 |
704 |
720 |
694 |
707 |
-3.68% |
282,200 |
| 2024/3/26 |
688 |
740 |
655 |
734 |
+6.69% |
258,500 |
| 2024/3/25 |
634 |
700 |
634 |
688 |
+9.38% |
191,100 |
| 2024/3/22 |
631 |
637 |
610 |
629 |
-0.16% |
49,800 |
| 2024/3/21 |
644 |
715 |
608 |
630 |
-2.17% |
257,200 |
| 2024/3/19 |
570 |
680 |
570 |
644 |
+11.03% |
762,800 |
| 2024/3/18 |
575 |
645 |
547 |
580 |
+6.42% |
217,600 |
| 2024/3/15 |
498 |
555 |
498 |
545 |
+7.92% |
44,900 |
| 2024/3/14 |
503 |
508 |
495 |
505 |
+0.40% |
9,300 |
| 2024/3/13 |
502 |
507 |
497 |
503 |
-0.59% |
11,000 |
| 2024/3/12 |
500 |
508 |
497 |
506 |
+1.61% |
7,600 |
| 2024/3/11 |
497 |
506 |
497 |
498 |
-1.39% |
10,600 |
| 2024/3/8 |
506 |
510 |
497 |
505 |
-1.17% |
29,600 |
| 2024/3/7 |
503 |
511 |
499 |
511 |
+1.59% |
22,400 |
| 2024/3/6 |
495 |
506 |
486 |
503 |
+2.44% |
20,000 |
| 2024/3/5 |
487 |
491 |
485 |
491 |
+1.45% |
8,500 |
| 2024/3/4 |
485 |
491 |
477 |
484 |
-1.63% |
19,200 |
| 2024/3/1 |
490 |
492 |
485 |
492 |
+0.41% |
5,800 |
| 2024/2/29 |
483 |
492 |
483 |
490 |
+0.00% |
9,200 |
| 2024/2/28 |
489 |
499 |
482 |
490 |
+1.24% |
19,500 |
| 2024/2/27 |
485 |
489 |
477 |
484 |
+0.00% |
17,500 |
| 2024/2/26 |
503 |
503 |
482 |
484 |
-2.42% |
17,600 |
| 2024/2/22 |
496 |
503 |
495 |
496 |
-1.20% |
9,800 |
| 2024/2/21 |
507 |
513 |
502 |
502 |
-2.71% |
12,400 |
| 2024/2/20 |
510 |
516 |
502 |
516 |
+1.57% |
7,000 |
| 2024/2/19 |
493 |
509 |
492 |
508 |
+3.46% |
14,500 |
| 2024/2/16 |
484 |
496 |
484 |
491 |
+0.20% |
10,700 |
| 2024/2/15 |
487 |
494 |
460 |
490 |
-0.41% |
64,800 |
| 2024/2/14 |
491 |
498 |
491 |
492 |
-1.40% |
11,300 |
| 2024/2/13 |
516 |
516 |
486 |
499 |
-3.29% |
59,400 |
| 2024/2/9 |
517 |
517 |
495 |
516 |
+0.78% |
21,300 |
| 2024/2/8 |
515 |
515 |
496 |
512 |
-0.58% |
26,800 |
| 2024/2/7 |
529 |
529 |
511 |
515 |
-2.65% |
22,400 |
| 2024/2/6 |
543 |
543 |
526 |
529 |
-3.47% |
34,500 |
| 2024/2/5 |
552 |
555 |
542 |
548 |
-0.72% |
16,200 |
| 2024/2/2 |
558 |
567 |
552 |
552 |
-3.66% |
27,300 |
| 2024/2/1 |
567 |
573 |
538 |
573 |
+0.53% |
85,700 |
| 2024/1/31 |
580 |
580 |
566 |
570 |
-1.55% |
7,800 |
| 2024/1/30 |
587 |
587 |
573 |
579 |
-0.17% |
12,200 |
| 2024/1/29 |
577 |
592 |
572 |
580 |
+0.17% |
35,100 |
| 2024/1/26 |
561 |
596 |
561 |
579 |
+2.84% |
52,800 |
| 2024/1/25 |
566 |
572 |
557 |
563 |
-1.05% |
21,400 |
| 2024/1/24 |
574 |
575 |
565 |
569 |
+0.89% |
13,000 |
| 2024/1/23 |
597 |
597 |
564 |
564 |
-3.59% |
36,200 |
| 2024/1/22 |
574 |
596 |
560 |
585 |
+4.65% |
73,900 |
|
