日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
719 |
730 |
716 |
720 |
+0.14% |
37,000 |
2024/7/18 |
730 |
730 |
714 |
719 |
-1.78% |
58,900 |
2024/7/17 |
713 |
735 |
710 |
732 |
+2.66% |
50,500 |
2024/7/16 |
700 |
722 |
700 |
713 |
+3.18% |
56,600 |
2024/7/12 |
668 |
696 |
668 |
691 |
+2.52% |
38,700 |
2024/7/11 |
659 |
674 |
653 |
674 |
+3.22% |
32,300 |
2024/7/10 |
655 |
657 |
650 |
653 |
+0.46% |
20,900 |
2024/7/9 |
667 |
669 |
649 |
650 |
-3.13% |
56,500 |
2024/7/8 |
675 |
678 |
665 |
671 |
+0.15% |
23,900 |
2024/7/5 |
680 |
682 |
670 |
670 |
-0.45% |
35,300 |
2024/7/4 |
678 |
680 |
671 |
673 |
+0.00% |
14,300 |
2024/7/3 |
670 |
677 |
666 |
673 |
+0.15% |
25,400 |
2024/7/2 |
670 |
672 |
656 |
672 |
+0.60% |
31,500 |
2024/7/1 |
667 |
678 |
666 |
668 |
-0.30% |
12,300 |
2024/6/28 |
665 |
672 |
664 |
670 |
+0.60% |
17,800 |
2024/6/27 |
670 |
671 |
665 |
666 |
-0.60% |
17,800 |
2024/6/26 |
673 |
673 |
662 |
670 |
-0.15% |
22,300 |
2024/6/25 |
675 |
695 |
664 |
671 |
+0.00% |
57,000 |
2024/6/24 |
661 |
679 |
661 |
671 |
+2.91% |
31,100 |
2024/6/21 |
654 |
661 |
651 |
652 |
+0.62% |
35,600 |
2024/6/20 |
617 |
652 |
617 |
648 |
+5.19% |
42,500 |
2024/6/19 |
623 |
631 |
610 |
616 |
-1.12% |
57,500 |
2024/6/18 |
643 |
654 |
623 |
623 |
-2.66% |
38,900 |
2024/6/17 |
656 |
656 |
640 |
640 |
-3.32% |
23,200 |
2024/6/14 |
641 |
662 |
641 |
662 |
+2.32% |
14,700 |
2024/6/13 |
654 |
657 |
647 |
647 |
-1.52% |
9,500 |
2024/6/12 |
657 |
665 |
652 |
657 |
+0.00% |
9,900 |
2024/6/11 |
646 |
668 |
646 |
657 |
+1.70% |
27,000 |
2024/6/10 |
654 |
658 |
645 |
646 |
-1.22% |
9,800 |
2024/6/7 |
637 |
654 |
637 |
654 |
+2.51% |
11,300 |
2024/6/6 |
648 |
653 |
638 |
638 |
-1.54% |
45,000 |
2024/6/5 |
666 |
666 |
646 |
648 |
-3.28% |
22,700 |
2024/6/4 |
671 |
671 |
662 |
670 |
-0.15% |
11,100 |
2024/6/3 |
666 |
671 |
659 |
671 |
+1.05% |
14,700 |
2024/5/31 |
632 |
664 |
632 |
664 |
+4.90% |
21,100 |
2024/5/30 |
631 |
644 |
631 |
633 |
-2.62% |
36,300 |
2024/5/29 |
666 |
669 |
650 |
650 |
-2.69% |
25,900 |
2024/5/28 |
643 |
675 |
643 |
668 |
+3.41% |
33,600 |
2024/5/27 |
639 |
646 |
627 |
646 |
+1.10% |
23,400 |
2024/5/24 |
648 |
650 |
637 |
639 |
-1.54% |
31,800 |
2024/5/23 |
676 |
681 |
645 |
649 |
-4.98% |
59,500 |
2024/5/22 |
659 |
698 |
655 |
683 |
+3.02% |
60,100 |
2024/5/21 |
695 |
704 |
662 |
663 |
-3.63% |
112,200 |
2024/5/20 |
747 |
783 |
687 |
688 |
-6.39% |
349,900 |
2024/5/17 |
754 |
775 |
729 |
735 |
-2.00% |
70,300 |
2024/5/16 |
719 |
771 |
695 |
750 |
+0.27% |
278,400 |
2024/5/15 |
726 |
749 |
702 |
748 |
+3.74% |
264,900 |
2024/5/14 |
704 |
721 |
698 |
721 |
+2.41% |
56,200 |
2024/5/13 |
693 |
720 |
693 |
704 |
+2.47% |
50,400 |
2024/5/10 |
696 |
697 |
681 |
687 |
-1.29% |
19,600 |
2024/5/9 |
688 |
703 |
673 |
696 |
+2.05% |
46,900 |
2024/5/8 |
679 |
689 |
679 |
682 |
+1.49% |
19,100 |
2024/5/7 |
661 |
675 |
654 |
672 |
+3.23% |
24,100 |
2024/5/2 |
662 |
666 |
648 |
651 |
-2.11% |
19,500 |
2024/5/1 |
654 |
666 |
649 |
665 |
+1.68% |
29,700 |
2024/4/30 |
675 |
677 |
654 |
654 |
-2.68% |
42,600 |
2024/4/26 |
676 |
686 |
667 |
672 |
-1.47% |
70,700 |
2024/4/25 |
690 |
690 |
674 |
682 |
-0.15% |
37,700 |
2024/4/24 |
675 |
683 |
668 |
683 |
+5.73% |
55,400 |
2024/4/23 |
635 |
651 |
635 |
646 |
+1.89% |
28,200 |
2024/4/22 |
626 |
634 |
623 |
634 |
+2.92% |
23,600 |
2024/4/19 |
628 |
633 |
605 |
616 |
-3.45% |
63,100 |
2024/4/18 |
631 |
642 |
621 |
638 |
+0.31% |
73,500 |
2024/4/17 |
668 |
668 |
636 |
636 |
-5.50% |
71,200 |
2024/4/16 |
686 |
686 |
673 |
673 |
-2.89% |
41,700 |
2024/4/15 |
704 |
709 |
693 |
693 |
-2.12% |
34,700 |
2024/4/12 |
711 |
717 |
703 |
708 |
-0.42% |
14,200 |
2024/4/11 |
716 |
716 |
709 |
711 |
-1.25% |
8,800 |
2024/4/10 |
723 |
728 |
718 |
720 |
-0.41% |
20,300 |
2024/4/9 |
712 |
723 |
712 |
723 |
+2.12% |
14,600 |
2024/4/8 |
715 |
717 |
702 |
708 |
+0.43% |
20,300 |
2024/4/5 |
700 |
709 |
699 |
705 |
+0.43% |
19,800 |
2024/4/4 |
716 |
716 |
701 |
702 |
-1.82% |
36,200 |
2024/4/3 |
709 |
725 |
706 |
715 |
-0.83% |
26,800 |
2024/4/2 |
737 |
738 |
716 |
721 |
-2.17% |
50,600 |
2024/4/1 |
756 |
757 |
732 |
737 |
-2.38% |
56,800 |
2024/3/29 |
753 |
764 |
751 |
755 |
-0.40% |
21,100 |
2024/3/28 |
750 |
767 |
750 |
758 |
+1.07% |
35,700 |
2024/3/27 |
762 |
767 |
750 |
750 |
-1.45% |
61,900 |
2024/3/26 |
747 |
773 |
747 |
761 |
+3.96% |
114,700 |
2024/3/25 |
733 |
738 |
721 |
732 |
+1.95% |
103,200 |
2024/3/22 |
722 |
722 |
693 |
718 |
+0.98% |
78,900 |
2024/3/21 |
700 |
715 |
693 |
711 |
+3.49% |
95,400 |
2024/3/19 |
678 |
691 |
666 |
687 |
+0.44% |
57,900 |
2024/3/18 |
665 |
686 |
665 |
684 |
+3.48% |
38,000 |
2024/3/15 |
681 |
681 |
658 |
661 |
-5.03% |
70,000 |
2024/3/14 |
676 |
697 |
675 |
696 |
+3.42% |
38,800 |
2024/3/13 |
683 |
688 |
666 |
673 |
-1.46% |
53,000 |
2024/3/12 |
675 |
689 |
663 |
683 |
-0.29% |
58,600 |
2024/3/11 |
692 |
698 |
666 |
685 |
-2.70% |
101,800 |
2024/3/8 |
714 |
722 |
704 |
704 |
-3.03% |
58,700 |
2024/3/7 |
745 |
745 |
721 |
726 |
-1.89% |
46,200 |
2024/3/6 |
714 |
744 |
704 |
740 |
+3.64% |
37,400 |
2024/3/5 |
717 |
723 |
701 |
714 |
-1.52% |
80,600 |
2024/3/4 |
770 |
770 |
723 |
725 |
-6.81% |
127,100 |
2024/3/1 |
787 |
795 |
771 |
778 |
-1.89% |
118,100 |
2024/2/29 |
817 |
817 |
793 |
793 |
-2.34% |
39,300 |
2024/2/28 |
795 |
816 |
793 |
812 |
+1.63% |
70,300 |
2024/2/27 |
815 |
815 |
792 |
799 |
-1.36% |
62,200 |
2024/2/26 |
802 |
816 |
783 |
810 |
+0.62% |
66,900 |
2024/2/22 |
812 |
820 |
798 |
805 |
-0.12% |
49,900 |
2024/2/21 |
804 |
821 |
797 |
806 |
-0.49% |
49,900 |
2024/2/20 |
804 |
821 |
782 |
810 |
+0.25% |
88,400 |
2024/2/19 |
812 |
813 |
780 |
808 |
-1.94% |
138,700 |
2024/2/16 |
853 |
854 |
803 |
824 |
-4.19% |
173,800 |
2024/2/15 |
872 |
900 |
860 |
860 |
+2.14% |
149,900 |
2024/2/14 |
885 |
885 |
837 |
842 |
-6.44% |
161,700 |
2024/2/13 |
896 |
905 |
877 |
900 |
+1.12% |
47,900 |
2024/2/9 |
888 |
897 |
880 |
890 |
+0.11% |
39,500 |
2024/2/8 |
874 |
895 |
864 |
889 |
+2.42% |
63,200 |
2024/2/7 |
862 |
868 |
846 |
868 |
+0.46% |
29,700 |
2024/2/6 |
867 |
882 |
860 |
864 |
-0.69% |
25,900 |
2024/2/5 |
871 |
878 |
854 |
870 |
+1.05% |
32,700 |
2024/2/2 |
873 |
873 |
856 |
861 |
-0.58% |
15,300 |
2024/2/1 |
869 |
875 |
853 |
866 |
-1.25% |
29,300 |
2024/1/31 |
880 |
880 |
844 |
877 |
-0.11% |
61,000 |
2024/1/30 |
873 |
889 |
858 |
878 |
+0.34% |
83,400 |
2024/1/29 |
900 |
900 |
872 |
875 |
-2.56% |
43,900 |
2024/1/26 |
880 |
932 |
864 |
898 |
+2.05% |
140,100 |
2024/1/25 |
858 |
884 |
850 |
880 |
+3.65% |
63,100 |
2024/1/24 |
832 |
854 |
828 |
849 |
+1.43% |
38,800 |
2024/1/23 |
844 |
853 |
830 |
837 |
+0.12% |
23,200 |
2024/1/22 |
828 |
841 |
826 |
836 |
+0.97% |
29,100 |
|