日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
588 |
600 |
588 |
600 |
+2.04% |
1,900 |
2024/7/1 |
594 |
595 |
588 |
588 |
-1.01% |
1,500 |
2024/6/28 |
590 |
594 |
590 |
594 |
+0.68% |
200 |
2024/6/27 |
592 |
596 |
589 |
590 |
-1.34% |
2,800 |
2024/6/26 |
599 |
599 |
598 |
598 |
+1.53% |
500 |
2024/6/25 |
603 |
603 |
589 |
589 |
-1.67% |
1,300 |
2024/6/24 |
598 |
599 |
590 |
599 |
+1.53% |
700 |
2024/6/21 |
597 |
597 |
588 |
590 |
-1.50% |
700 |
2024/6/20 |
594 |
599 |
570 |
599 |
+0.34% |
8,400 |
2024/6/19 |
591 |
597 |
591 |
597 |
+0.67% |
1,100 |
2024/6/18 |
595 |
600 |
593 |
593 |
+0.34% |
500 |
2024/6/17 |
593 |
593 |
591 |
591 |
-0.34% |
300 |
2024/6/14 |
593 |
595 |
592 |
593 |
+0.00% |
1,300 |
2024/6/13 |
595 |
601 |
593 |
593 |
-1.17% |
4,000 |
2024/6/12 |
597 |
600 |
596 |
600 |
+0.00% |
600 |
2024/6/11 |
594 |
610 |
594 |
600 |
+1.35% |
1,100 |
2024/6/10 |
599 |
599 |
592 |
592 |
-0.17% |
500 |
2024/6/7 |
592 |
593 |
588 |
593 |
-1.50% |
900 |
2024/6/6 |
594 |
602 |
593 |
602 |
+1.35% |
800 |
2024/6/5 |
593 |
594 |
593 |
594 |
+0.17% |
400 |
2024/6/4 |
587 |
593 |
587 |
593 |
+1.19% |
400 |
2024/6/3 |
596 |
596 |
586 |
586 |
+0.00% |
300 |
2024/5/31 |
587 |
587 |
586 |
586 |
-0.17% |
1,500 |
2024/5/30 |
588 |
588 |
587 |
587 |
-1.84% |
700 |
2024/5/28 |
601 |
605 |
590 |
598 |
+1.18% |
1,000 |
2024/5/27 |
600 |
606 |
591 |
591 |
-1.50% |
1,200 |
2024/5/24 |
610 |
610 |
600 |
600 |
-0.83% |
2,300 |
2024/5/23 |
605 |
630 |
604 |
605 |
+1.68% |
4,200 |
2024/5/22 |
612 |
612 |
595 |
595 |
-1.16% |
300 |
2024/5/21 |
600 |
615 |
592 |
602 |
+0.50% |
3,200 |
2024/5/20 |
596 |
604 |
591 |
599 |
+1.35% |
2,900 |
2024/5/17 |
570 |
604 |
569 |
591 |
+3.68% |
6,300 |
2024/5/16 |
570 |
580 |
570 |
570 |
-0.35% |
1,200 |
2024/5/15 |
583 |
583 |
572 |
572 |
-0.17% |
1,600 |
2024/5/14 |
586 |
596 |
573 |
573 |
-1.88% |
4,000 |
2024/5/13 |
580 |
587 |
573 |
584 |
-0.17% |
2,100 |
2024/5/10 |
588 |
588 |
585 |
585 |
-0.85% |
900 |
2024/5/9 |
600 |
602 |
590 |
590 |
-1.67% |
1,400 |
2024/5/8 |
597 |
601 |
590 |
600 |
+0.84% |
3,000 |
2024/5/7 |
590 |
595 |
581 |
595 |
+2.59% |
1,600 |
2024/5/2 |
570 |
580 |
570 |
580 |
+2.11% |
300 |
2024/5/1 |
574 |
574 |
568 |
568 |
-0.87% |
3,000 |
2024/4/30 |
580 |
580 |
573 |
573 |
-1.04% |
600 |
2024/4/26 |
583 |
583 |
579 |
579 |
-0.69% |
800 |
2024/4/25 |
585 |
588 |
578 |
583 |
-0.34% |
1,300 |
2024/4/24 |
585 |
595 |
579 |
585 |
+0.86% |
2,700 |
2024/4/23 |
587 |
587 |
578 |
580 |
-1.19% |
900 |
2024/4/22 |
592 |
600 |
585 |
587 |
-1.01% |
2,600 |
2024/4/19 |
598 |
606 |
579 |
593 |
-1.50% |
2,800 |
2024/4/18 |
590 |
602 |
590 |
602 |
+1.18% |
2,800 |
2024/4/17 |
592 |
595 |
589 |
595 |
-0.50% |
1,200 |
2024/4/16 |
617 |
617 |
595 |
598 |
-3.08% |
4,800 |
2024/4/15 |
606 |
617 |
594 |
617 |
+0.16% |
8,100 |
2024/4/12 |
654 |
660 |
616 |
616 |
-4.35% |
7,100 |
2024/4/11 |
682 |
689 |
644 |
644 |
-4.73% |
17,200 |
2024/4/10 |
680 |
696 |
670 |
676 |
+1.35% |
1,500 |
2024/4/9 |
685 |
690 |
667 |
667 |
-1.19% |
800 |
2024/4/8 |
660 |
682 |
660 |
675 |
+2.12% |
1,700 |
2024/4/5 |
672 |
679 |
660 |
661 |
-2.65% |
4,700 |
2024/4/4 |
686 |
691 |
671 |
679 |
-1.02% |
1,800 |
2024/4/3 |
676 |
710 |
670 |
686 |
+2.39% |
7,400 |
2024/4/2 |
673 |
683 |
662 |
670 |
-1.62% |
1,700 |
2024/4/1 |
673 |
681 |
661 |
681 |
+2.41% |
3,700 |
2024/3/29 |
680 |
681 |
656 |
665 |
-4.59% |
8,400 |
2024/3/28 |
715 |
715 |
673 |
697 |
-3.06% |
13,500 |
2024/3/27 |
743 |
743 |
700 |
719 |
-6.14% |
13,300 |
2024/3/26 |
706 |
797 |
706 |
766 |
+9.59% |
92,300 |
2024/3/25 |
715 |
769 |
677 |
699 |
+0.14% |
27,000 |
2024/3/22 |
760 |
760 |
698 |
698 |
-9.94% |
48,500 |
2024/3/21 |
710 |
875 |
710 |
775 |
+6.90% |
243,600 |
2024/3/19 |
635 |
725 |
620 |
725 |
+16.00% |
28,800 |
2024/3/18 |
640 |
640 |
620 |
625 |
-3.10% |
2,300 |
2024/3/15 |
640 |
645 |
595 |
645 |
+0.94% |
10,500 |
2024/3/14 |
685 |
740 |
635 |
639 |
-8.19% |
48,200 |
2024/3/13 |
636 |
696 |
625 |
696 |
+16.78% |
26,000 |
2024/3/12 |
622 |
622 |
589 |
596 |
-4.18% |
8,300 |
2024/3/11 |
647 |
708 |
621 |
622 |
-2.35% |
35,500 |
2024/3/8 |
610 |
709 |
610 |
637 |
+4.60% |
38,200 |
2024/3/7 |
642 |
642 |
609 |
609 |
-5.14% |
5,800 |
2024/3/6 |
587 |
642 |
586 |
642 |
+9.37% |
8,800 |
2024/3/5 |
570 |
605 |
570 |
587 |
+2.98% |
7,600 |
2024/3/4 |
579 |
579 |
569 |
570 |
-0.70% |
1,200 |
2024/3/1 |
574 |
575 |
574 |
574 |
+0.88% |
500 |
2024/2/29 |
569 |
569 |
569 |
569 |
-0.35% |
1,000 |
2024/2/28 |
571 |
574 |
570 |
571 |
+0.18% |
1,500 |
2024/2/27 |
572 |
573 |
568 |
570 |
+0.18% |
1,400 |
2024/2/26 |
565 |
575 |
554 |
569 |
+0.35% |
10,100 |
2024/2/22 |
565 |
573 |
565 |
567 |
+0.89% |
400 |
2024/2/21 |
567 |
569 |
562 |
562 |
+0.00% |
900 |
2024/2/20 |
566 |
566 |
559 |
562 |
+0.54% |
1,400 |
2024/2/19 |
569 |
569 |
559 |
559 |
-1.93% |
1,100 |
2024/2/16 |
573 |
573 |
560 |
570 |
-0.35% |
3,100 |
2024/2/15 |
578 |
580 |
572 |
572 |
-0.87% |
1,600 |
2024/2/14 |
578 |
579 |
573 |
577 |
+0.87% |
600 |
2024/2/13 |
578 |
578 |
571 |
572 |
-1.04% |
1,200 |
2024/2/9 |
564 |
585 |
564 |
578 |
+1.40% |
1,400 |
2024/2/8 |
589 |
590 |
570 |
570 |
-3.23% |
4,400 |
2024/2/7 |
588 |
594 |
585 |
589 |
+0.17% |
1,100 |
2024/2/6 |
579 |
589 |
578 |
588 |
+1.55% |
1,100 |
2024/2/5 |
585 |
585 |
579 |
579 |
-1.36% |
1,000 |
2024/2/2 |
593 |
593 |
586 |
587 |
-1.01% |
600 |
2024/2/1 |
585 |
598 |
585 |
593 |
+1.37% |
1,900 |
2024/1/31 |
573 |
586 |
573 |
585 |
+2.09% |
4,800 |
2024/1/30 |
571 |
575 |
571 |
573 |
+0.53% |
400 |
2024/1/29 |
568 |
570 |
568 |
570 |
+0.53% |
400 |
2024/1/26 |
568 |
568 |
567 |
567 |
+0.00% |
300 |
2024/1/25 |
570 |
570 |
566 |
567 |
-0.53% |
700 |
2024/1/24 |
564 |
570 |
564 |
570 |
+1.24% |
1,300 |
2024/1/23 |
574 |
574 |
563 |
563 |
-0.18% |
1,700 |
2024/1/22 |
564 |
564 |
564 |
564 |
+0.53% |
100 |
2024/1/19 |
564 |
564 |
561 |
561 |
-0.53% |
600 |
2024/1/18 |
570 |
570 |
563 |
564 |
-0.53% |
500 |
2024/1/17 |
559 |
570 |
559 |
567 |
+1.43% |
700 |
2024/1/16 |
558 |
560 |
556 |
559 |
-0.36% |
600 |
2024/1/15 |
541 |
561 |
541 |
561 |
+2.94% |
200 |
2024/1/12 |
544 |
556 |
539 |
545 |
-2.50% |
2,700 |
2024/1/11 |
559 |
559 |
559 |
559 |
+0.72% |
1,200 |
2024/1/10 |
555 |
563 |
555 |
555 |
+0.00% |
1,100 |
2024/1/9 |
552 |
562 |
545 |
555 |
+4.32% |
1,400 |
2024/1/5 |
532 |
532 |
532 |
532 |
+0.00% |
100 |
2024/1/4 |
525 |
532 |
525 |
532 |
+1.14% |
700 |
2023/12/29 |
525 |
526 |
525 |
526 |
-0.94% |
900 |
2023/12/28 |
531 |
531 |
531 |
531 |
+1.14% |
100 |
|