日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
645 |
652 |
623 |
632 |
-2.17% |
63,100 |
2024/7/1 |
682 |
682 |
631 |
646 |
-4.86% |
74,700 |
2024/6/28 |
689 |
689 |
678 |
679 |
-0.73% |
24,400 |
2024/6/27 |
707 |
707 |
681 |
684 |
-3.25% |
35,900 |
2024/6/26 |
691 |
711 |
690 |
707 |
+2.91% |
26,900 |
2024/6/25 |
683 |
698 |
683 |
687 |
+0.29% |
26,800 |
2024/6/24 |
698 |
698 |
678 |
685 |
-2.00% |
47,200 |
2024/6/21 |
712 |
720 |
697 |
699 |
-1.96% |
49,800 |
2024/6/20 |
711 |
719 |
707 |
713 |
+0.42% |
16,500 |
2024/6/19 |
703 |
722 |
703 |
710 |
+1.00% |
38,200 |
2024/6/18 |
713 |
724 |
703 |
703 |
-2.23% |
55,300 |
2024/6/17 |
737 |
759 |
704 |
719 |
-13.06% |
216,200 |
2024/6/14 |
860 |
878 |
827 |
827 |
-4.17% |
102,500 |
2024/6/13 |
857 |
876 |
854 |
863 |
+2.98% |
33,600 |
2024/6/12 |
872 |
887 |
838 |
838 |
-4.56% |
37,900 |
2024/6/11 |
875 |
890 |
872 |
878 |
+0.11% |
19,200 |
2024/6/10 |
900 |
900 |
876 |
877 |
-1.46% |
21,900 |
2024/6/7 |
915 |
923 |
890 |
890 |
-2.41% |
25,400 |
2024/6/6 |
904 |
927 |
901 |
912 |
+1.33% |
31,600 |
2024/6/5 |
911 |
920 |
897 |
900 |
-1.96% |
28,400 |
2024/6/4 |
880 |
929 |
880 |
918 |
+2.80% |
34,500 |
2024/6/3 |
927 |
942 |
880 |
893 |
-0.45% |
45,100 |
2024/5/31 |
853 |
918 |
853 |
897 |
+4.30% |
32,100 |
2024/5/30 |
890 |
890 |
842 |
860 |
-4.44% |
40,100 |
2024/5/29 |
910 |
915 |
887 |
900 |
+1.12% |
36,700 |
2024/5/28 |
841 |
900 |
841 |
890 |
+6.08% |
40,900 |
2024/5/27 |
850 |
864 |
820 |
839 |
-0.24% |
23,300 |
2024/5/24 |
849 |
855 |
826 |
841 |
-1.87% |
36,100 |
2024/5/23 |
818 |
857 |
800 |
857 |
+7.80% |
44,900 |
2024/5/22 |
821 |
821 |
795 |
795 |
-4.22% |
13,400 |
2024/5/21 |
824 |
860 |
811 |
830 |
+1.97% |
25,900 |
2024/5/20 |
797 |
828 |
790 |
814 |
+1.62% |
25,300 |
2024/5/17 |
810 |
810 |
782 |
801 |
-1.48% |
15,900 |
2024/5/16 |
810 |
825 |
796 |
813 |
+1.37% |
26,400 |
2024/5/15 |
830 |
830 |
791 |
802 |
-2.31% |
17,900 |
2024/5/14 |
837 |
838 |
821 |
821 |
-1.32% |
17,200 |
2024/5/13 |
800 |
836 |
800 |
832 |
+4.00% |
15,300 |
2024/5/10 |
819 |
820 |
786 |
800 |
-1.84% |
10,800 |
2024/5/9 |
825 |
825 |
785 |
815 |
+0.62% |
17,900 |
2024/5/8 |
798 |
838 |
798 |
810 |
+1.50% |
33,000 |
2024/5/7 |
786 |
806 |
786 |
798 |
+3.50% |
13,300 |
2024/5/2 |
768 |
785 |
764 |
771 |
+0.39% |
16,900 |
2024/5/1 |
771 |
776 |
756 |
768 |
-0.78% |
11,100 |
2024/4/30 |
755 |
782 |
755 |
774 |
+3.75% |
10,200 |
2024/4/26 |
755 |
755 |
732 |
746 |
+0.81% |
21,900 |
2024/4/25 |
767 |
774 |
735 |
740 |
-3.90% |
32,100 |
2024/4/24 |
795 |
800 |
770 |
770 |
-0.77% |
24,700 |
2024/4/23 |
741 |
789 |
740 |
776 |
+6.16% |
54,900 |
2024/4/22 |
735 |
742 |
721 |
731 |
+0.27% |
29,200 |
2024/4/19 |
755 |
765 |
708 |
729 |
-4.95% |
49,500 |
2024/4/18 |
735 |
782 |
730 |
767 |
+4.35% |
46,800 |
2024/4/17 |
716 |
744 |
708 |
735 |
+1.52% |
50,900 |
2024/4/16 |
724 |
738 |
718 |
724 |
-1.90% |
22,700 |
2024/4/15 |
750 |
750 |
718 |
738 |
-2.89% |
43,200 |
2024/4/12 |
768 |
768 |
754 |
760 |
+0.93% |
12,500 |
2024/4/11 |
763 |
771 |
742 |
753 |
-3.09% |
36,800 |
2024/4/10 |
781 |
789 |
771 |
777 |
-0.77% |
32,900 |
2024/4/9 |
762 |
794 |
762 |
783 |
+2.62% |
40,000 |
2024/4/8 |
775 |
788 |
760 |
763 |
-1.17% |
31,200 |
2024/4/5 |
776 |
802 |
755 |
772 |
-3.50% |
77,600 |
2024/4/4 |
818 |
835 |
785 |
800 |
-2.20% |
73,800 |
2024/4/3 |
838 |
850 |
818 |
818 |
-3.99% |
61,200 |
2024/4/2 |
901 |
916 |
846 |
852 |
-6.99% |
57,900 |
2024/4/1 |
958 |
961 |
911 |
916 |
+2.00% |
56,900 |
2024/3/29 |
900 |
920 |
888 |
898 |
+2.63% |
57,400 |
2024/3/28 |
912 |
933 |
871 |
875 |
+0.92% |
53,500 |
2024/3/27 |
900 |
907 |
866 |
867 |
-4.62% |
72,200 |
2024/3/26 |
931 |
939 |
895 |
909 |
-3.50% |
76,800 |
2024/3/25 |
959 |
989 |
936 |
942 |
-1.67% |
81,000 |
2024/3/22 |
963 |
982 |
932 |
958 |
-1.54% |
102,000 |
2024/3/21 |
987 |
1,034 |
946 |
973 |
+4.85% |
251,300 |
2024/3/19 |
959 |
1,004 |
900 |
928 |
-2.21% |
418,700 |
2024/3/18 |
935 |
989 |
905 |
949 |
+4.63% |
1,390,400 |
2024/3/15 |
832 |
907 |
810 |
907 |
+19.82% |
476,900 |
2024/3/14 |
720 |
780 |
700 |
757 |
+6.02% |
261,700 |
2024/3/13 |
711 |
725 |
696 |
714 |
+1.85% |
66,600 |
2024/3/12 |
647 |
701 |
645 |
701 |
+7.19% |
59,300 |
2024/3/11 |
684 |
689 |
654 |
654 |
-7.63% |
82,200 |
2024/3/8 |
722 |
740 |
708 |
708 |
-3.67% |
66,800 |
2024/3/7 |
777 |
785 |
726 |
735 |
-1.61% |
95,600 |
2024/3/6 |
735 |
762 |
720 |
747 |
+1.49% |
73,600 |
2024/3/5 |
718 |
736 |
699 |
736 |
+2.94% |
54,300 |
2024/3/4 |
715 |
729 |
698 |
715 |
+0.28% |
84,900 |
2024/3/1 |
762 |
777 |
699 |
713 |
-2.99% |
196,200 |
2024/2/29 |
725 |
748 |
710 |
735 |
+6.37% |
282,500 |
2024/2/28 |
715 |
736 |
690 |
691 |
-4.82% |
109,600 |
2024/2/27 |
688 |
755 |
661 |
726 |
+7.08% |
787,500 |
2024/2/26 |
658 |
697 |
655 |
678 |
+4.63% |
86,200 |
2024/2/22 |
640 |
648 |
628 |
648 |
+2.69% |
27,900 |
2024/2/21 |
645 |
645 |
626 |
631 |
-3.07% |
41,500 |
2024/2/20 |
651 |
687 |
645 |
651 |
+0.31% |
82,700 |
2024/2/19 |
623 |
653 |
618 |
649 |
+4.17% |
67,800 |
2024/2/16 |
625 |
643 |
616 |
623 |
-0.32% |
54,100 |
2024/2/15 |
654 |
663 |
620 |
625 |
-2.95% |
106,000 |
2024/2/14 |
663 |
740 |
642 |
644 |
-3.88% |
607,600 |
2024/2/13 |
660 |
674 |
631 |
670 |
+2.13% |
176,900 |
2024/2/9 |
700 |
722 |
651 |
656 |
-10.99% |
377,500 |
2024/2/8 |
767 |
791 |
737 |
737 |
-16.91% |
587,000 |
2024/2/7 |
887 |
887 |
887 |
887 |
+20.35% |
111,200 |
2024/2/6 |
647 |
737 |
611 |
737 |
+15.70% |
1,403,600 |
2024/2/5 |
740 |
740 |
627 |
637 |
-0.47% |
1,244,000 |
2024/2/2 |
570 |
640 |
543 |
640 |
+18.52% |
689,600 |
2024/2/1 |
597 |
630 |
536 |
540 |
-6.74% |
540,100 |
2024/1/31 |
500 |
606 |
494 |
579 |
+14.43% |
673,600 |
2024/1/30 |
502 |
506 |
489 |
506 |
+0.40% |
6,800 |
2024/1/29 |
494 |
505 |
494 |
504 |
+2.02% |
14,700 |
2024/1/26 |
515 |
515 |
485 |
494 |
-2.18% |
17,500 |
2024/1/25 |
535 |
540 |
498 |
505 |
-3.81% |
28,300 |
2024/1/24 |
508 |
535 |
502 |
525 |
+1.74% |
32,100 |
2024/1/23 |
485 |
535 |
483 |
516 |
+6.17% |
146,700 |
2024/1/22 |
469 |
496 |
469 |
486 |
+3.62% |
20,000 |
2024/1/19 |
471 |
472 |
464 |
469 |
-0.42% |
6,900 |
2024/1/18 |
463 |
471 |
463 |
471 |
+1.29% |
1,400 |
2024/1/17 |
470 |
470 |
461 |
465 |
+0.00% |
11,100 |
2024/1/16 |
471 |
471 |
463 |
465 |
+0.43% |
3,200 |
2024/1/15 |
471 |
471 |
463 |
463 |
+0.00% |
4,400 |
2024/1/12 |
469 |
469 |
462 |
463 |
-1.49% |
5,500 |
2024/1/11 |
481 |
481 |
470 |
470 |
-1.05% |
3,800 |
2024/1/10 |
470 |
483 |
464 |
475 |
+2.15% |
14,300 |
2024/1/9 |
469 |
470 |
457 |
465 |
-1.06% |
17,100 |
2024/1/5 |
473 |
475 |
468 |
470 |
-1.05% |
16,700 |
2024/1/4 |
457 |
485 |
457 |
475 |
+3.49% |
22,600 |
2023/12/29 |
468 |
468 |
455 |
459 |
-1.29% |
19,500 |
|