日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
693 |
699 |
672 |
674 |
-3.71% |
14,800 |
2024/7/18 |
698 |
700 |
692 |
700 |
+0.14% |
6,700 |
2024/7/17 |
681 |
704 |
681 |
699 |
+2.79% |
20,900 |
2024/7/16 |
692 |
692 |
672 |
680 |
-0.44% |
11,900 |
2024/7/12 |
669 |
694 |
669 |
683 |
+3.48% |
15,400 |
2024/7/11 |
673 |
675 |
653 |
660 |
-2.08% |
17,400 |
2024/7/10 |
693 |
693 |
670 |
674 |
-3.16% |
22,400 |
2024/7/9 |
696 |
728 |
696 |
696 |
+0.29% |
35,600 |
2024/7/8 |
686 |
696 |
680 |
694 |
+1.76% |
21,900 |
2024/7/5 |
686 |
688 |
677 |
682 |
-0.58% |
17,000 |
2024/7/4 |
688 |
702 |
676 |
686 |
+1.18% |
30,100 |
2024/7/3 |
695 |
695 |
678 |
678 |
-2.45% |
13,900 |
2024/7/2 |
694 |
700 |
683 |
695 |
+0.00% |
24,600 |
2024/7/1 |
705 |
709 |
695 |
695 |
-1.42% |
21,100 |
2024/6/28 |
720 |
728 |
703 |
705 |
-1.81% |
25,300 |
2024/6/27 |
715 |
736 |
710 |
718 |
+1.13% |
28,300 |
2024/6/26 |
750 |
750 |
710 |
710 |
-4.83% |
68,000 |
2024/6/25 |
761 |
768 |
740 |
746 |
-4.48% |
43,000 |
2024/6/24 |
764 |
792 |
761 |
781 |
+2.23% |
44,200 |
2024/6/21 |
755 |
773 |
748 |
764 |
+1.73% |
27,200 |
2024/6/20 |
760 |
775 |
743 |
751 |
-3.10% |
59,200 |
2024/6/19 |
780 |
804 |
772 |
775 |
+0.13% |
54,300 |
2024/6/18 |
805 |
831 |
771 |
774 |
-4.68% |
148,500 |
2024/6/17 |
835 |
847 |
790 |
812 |
-2.75% |
93,200 |
2024/6/14 |
834 |
866 |
822 |
835 |
-13.83% |
394,300 |
2024/6/13 |
1,037 |
1,040 |
930 |
969 |
+5.67% |
462,400 |
2024/6/12 |
983 |
1,034 |
895 |
917 |
-9.21% |
971,600 |
2024/6/11 |
1,080 |
1,288 |
994 |
1,010 |
-1.66% |
2,245,400 |
2024/6/10 |
950 |
1,027 |
898 |
1,027 |
+17.10% |
1,363,900 |
2024/6/7 |
831 |
941 |
814 |
877 |
+10.87% |
2,432,100 |
2024/6/6 |
807 |
846 |
775 |
791 |
-5.61% |
510,400 |
2024/6/5 |
958 |
1,018 |
803 |
838 |
-3.46% |
1,416,300 |
2024/6/4 |
741 |
868 |
721 |
868 |
+20.89% |
1,498,900 |
2024/6/3 |
668 |
718 |
647 |
718 |
+16.18% |
281,500 |
2024/5/31 |
606 |
618 |
606 |
618 |
+0.49% |
2,100 |
2024/5/30 |
607 |
615 |
606 |
615 |
+1.32% |
1,100 |
2024/5/29 |
611 |
611 |
607 |
607 |
-0.65% |
1,200 |
2024/5/28 |
612 |
614 |
611 |
611 |
-0.49% |
1,100 |
2024/5/27 |
617 |
617 |
614 |
614 |
-0.97% |
500 |
2024/5/24 |
630 |
630 |
620 |
620 |
-0.80% |
3,000 |
2024/5/23 |
629 |
635 |
616 |
625 |
+1.63% |
6,300 |
2024/5/22 |
607 |
620 |
607 |
615 |
+0.82% |
3,300 |
2024/5/21 |
606 |
610 |
606 |
610 |
+1.16% |
1,800 |
2024/5/20 |
603 |
612 |
603 |
603 |
+0.84% |
2,900 |
2024/5/17 |
598 |
605 |
598 |
598 |
-0.99% |
3,800 |
2024/5/16 |
605 |
610 |
600 |
604 |
-0.49% |
7,600 |
2024/5/15 |
621 |
621 |
607 |
607 |
+0.33% |
2,000 |
2024/5/14 |
602 |
607 |
601 |
605 |
-0.33% |
2,600 |
2024/5/13 |
606 |
607 |
600 |
607 |
-0.33% |
10,700 |
2024/5/10 |
606 |
609 |
606 |
609 |
+0.66% |
500 |
2024/5/9 |
612 |
612 |
605 |
605 |
-1.14% |
200 |
2024/5/8 |
612 |
612 |
612 |
612 |
+0.16% |
100 |
2024/5/7 |
615 |
615 |
611 |
611 |
-1.13% |
300 |
2024/5/2 |
611 |
618 |
611 |
618 |
+1.48% |
4,200 |
2024/5/1 |
609 |
609 |
609 |
609 |
+0.00% |
100 |
2024/4/30 |
602 |
609 |
602 |
609 |
+0.16% |
2,400 |
2024/4/26 |
617 |
618 |
608 |
608 |
-0.82% |
2,000 |
2024/4/25 |
606 |
616 |
606 |
613 |
+0.99% |
1,600 |
2024/4/24 |
606 |
607 |
602 |
607 |
+0.17% |
9,700 |
2024/4/23 |
610 |
610 |
602 |
606 |
-0.33% |
3,900 |
2024/4/22 |
616 |
616 |
608 |
608 |
-1.30% |
500 |
2024/4/19 |
608 |
616 |
608 |
616 |
+0.98% |
800 |
2024/4/18 |
615 |
615 |
602 |
610 |
-1.29% |
5,700 |
2024/4/17 |
620 |
620 |
618 |
618 |
+0.00% |
1,200 |
2024/4/16 |
625 |
626 |
618 |
618 |
-1.12% |
1,700 |
2024/4/15 |
620 |
629 |
610 |
625 |
+0.00% |
2,600 |
2024/4/12 |
625 |
630 |
617 |
625 |
+0.97% |
3,000 |
2024/4/11 |
614 |
620 |
608 |
619 |
+0.81% |
2,800 |
2024/4/9 |
611 |
619 |
611 |
614 |
+0.99% |
1,400 |
2024/4/8 |
608 |
617 |
608 |
608 |
+0.00% |
3,200 |
2024/4/5 |
624 |
625 |
608 |
608 |
-2.56% |
7,400 |
2024/4/4 |
632 |
635 |
624 |
624 |
-1.27% |
5,700 |
2024/4/3 |
636 |
636 |
625 |
632 |
-1.10% |
2,000 |
2024/4/2 |
637 |
643 |
636 |
639 |
+0.31% |
6,800 |
2024/4/1 |
639 |
642 |
634 |
637 |
-0.47% |
2,600 |
2024/3/29 |
636 |
640 |
635 |
640 |
+0.47% |
1,600 |
2024/3/28 |
636 |
640 |
636 |
637 |
+0.31% |
1,600 |
2024/3/27 |
634 |
635 |
634 |
635 |
+0.47% |
500 |
2024/3/26 |
643 |
643 |
631 |
632 |
-0.78% |
6,700 |
2024/3/25 |
633 |
640 |
633 |
637 |
+0.63% |
2,300 |
2024/3/22 |
634 |
635 |
629 |
633 |
+0.32% |
3,700 |
2024/3/21 |
648 |
648 |
631 |
631 |
-1.10% |
6,500 |
2024/3/19 |
636 |
639 |
630 |
638 |
+0.95% |
2,500 |
2024/3/18 |
673 |
675 |
631 |
632 |
-0.16% |
35,800 |
2024/3/15 |
639 |
643 |
633 |
633 |
-1.25% |
9,000 |
2024/3/14 |
651 |
658 |
640 |
641 |
-1.54% |
4,200 |
2024/3/13 |
652 |
661 |
647 |
651 |
-0.46% |
600 |
2024/3/12 |
642 |
656 |
642 |
654 |
+1.87% |
1,600 |
2024/3/11 |
648 |
653 |
642 |
642 |
-1.08% |
3,700 |
2024/3/8 |
655 |
655 |
649 |
649 |
-1.07% |
7,400 |
2024/3/7 |
659 |
661 |
655 |
656 |
-0.46% |
4,000 |
2024/3/6 |
675 |
677 |
659 |
659 |
-0.90% |
8,500 |
2024/3/5 |
665 |
665 |
656 |
665 |
+1.22% |
4,700 |
2024/3/4 |
678 |
678 |
657 |
657 |
-3.10% |
8,000 |
2024/3/1 |
694 |
694 |
670 |
678 |
-3.56% |
17,200 |
2024/2/29 |
723 |
723 |
691 |
703 |
-2.77% |
7,800 |
2024/2/28 |
697 |
777 |
656 |
723 |
+0.70% |
42,200 |
2024/2/27 |
699 |
728 |
691 |
718 |
+3.46% |
30,300 |
2024/2/26 |
699 |
699 |
687 |
694 |
+0.43% |
7,100 |
2024/2/22 |
693 |
703 |
681 |
691 |
-0.14% |
3,900 |
2024/2/21 |
697 |
703 |
692 |
692 |
-0.72% |
3,700 |
2024/2/20 |
716 |
718 |
694 |
697 |
-2.65% |
5,500 |
2024/2/19 |
679 |
720 |
677 |
716 |
+6.55% |
20,600 |
2024/2/16 |
679 |
679 |
667 |
672 |
+0.90% |
4,300 |
2024/2/15 |
643 |
695 |
639 |
666 |
+3.90% |
25,200 |
2024/2/14 |
643 |
648 |
641 |
641 |
-0.31% |
2,500 |
2024/2/13 |
647 |
653 |
643 |
643 |
-0.62% |
8,800 |
2024/2/9 |
646 |
652 |
646 |
647 |
+0.31% |
6,300 |
2024/2/8 |
656 |
656 |
645 |
645 |
-1.53% |
1,500 |
2024/2/7 |
648 |
659 |
644 |
655 |
+1.08% |
7,600 |
2024/2/6 |
660 |
660 |
648 |
648 |
-1.07% |
1,900 |
2024/2/5 |
651 |
655 |
646 |
655 |
+0.77% |
4,800 |
2024/2/2 |
654 |
654 |
649 |
650 |
-0.61% |
1,300 |
2024/2/1 |
666 |
666 |
649 |
654 |
-1.06% |
5,600 |
2024/1/31 |
658 |
664 |
656 |
661 |
+1.07% |
1,900 |
2024/1/30 |
657 |
658 |
650 |
654 |
+0.93% |
3,100 |
2024/1/29 |
662 |
663 |
648 |
648 |
-2.70% |
7,400 |
2024/1/26 |
666 |
667 |
657 |
666 |
+2.15% |
11,300 |
2024/1/25 |
645 |
652 |
637 |
652 |
+3.00% |
14,400 |
2024/1/24 |
629 |
633 |
627 |
633 |
+1.12% |
2,700 |
2024/1/23 |
630 |
633 |
626 |
626 |
+0.48% |
3,700 |
2024/1/22 |
624 |
628 |
623 |
623 |
+0.16% |
4,300 |
2024/1/19 |
627 |
628 |
622 |
622 |
-0.80% |
3,700 |
|