日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/18 |
557 |
559 |
557 |
559 |
+0.36% |
300 |
2024/7/17 |
564 |
564 |
557 |
557 |
+0.36% |
1,800 |
2024/7/16 |
550 |
557 |
548 |
555 |
+0.36% |
4,100 |
2024/7/12 |
563 |
563 |
553 |
553 |
+1.10% |
7,500 |
2024/7/11 |
539 |
547 |
539 |
547 |
-0.36% |
2,600 |
2024/7/10 |
548 |
551 |
541 |
549 |
-1.61% |
6,700 |
2024/7/8 |
554 |
559 |
554 |
558 |
+0.36% |
400 |
2024/7/5 |
553 |
558 |
553 |
556 |
+0.54% |
3,200 |
2024/7/4 |
553 |
553 |
553 |
553 |
+0.00% |
300 |
2024/7/3 |
555 |
556 |
553 |
553 |
-0.72% |
1,000 |
2024/7/2 |
553 |
558 |
551 |
557 |
-0.36% |
2,000 |
2024/7/1 |
560 |
560 |
559 |
559 |
+0.18% |
200 |
2024/6/28 |
560 |
560 |
556 |
558 |
-0.36% |
2,400 |
2024/6/27 |
556 |
560 |
556 |
560 |
+0.36% |
500 |
2024/6/26 |
554 |
558 |
553 |
558 |
+0.36% |
2,400 |
2024/6/25 |
555 |
561 |
555 |
556 |
-0.71% |
1,300 |
2024/6/24 |
556 |
560 |
556 |
560 |
-0.53% |
3,100 |
2024/6/21 |
558 |
563 |
558 |
563 |
+1.08% |
1,400 |
2024/6/20 |
561 |
562 |
550 |
557 |
-0.89% |
3,500 |
2024/6/19 |
564 |
565 |
562 |
562 |
-0.35% |
4,600 |
2024/6/18 |
564 |
565 |
561 |
564 |
+0.36% |
900 |
2024/6/17 |
570 |
570 |
562 |
562 |
-1.40% |
1,900 |
2024/6/14 |
570 |
570 |
569 |
570 |
+0.71% |
7,000 |
2024/6/13 |
567 |
567 |
558 |
566 |
-0.18% |
500 |
2024/6/12 |
559 |
567 |
557 |
567 |
+1.43% |
8,700 |
2024/6/11 |
566 |
566 |
559 |
559 |
-1.41% |
400 |
2024/6/10 |
552 |
567 |
552 |
567 |
+0.89% |
11,900 |
2024/6/7 |
558 |
562 |
558 |
562 |
+0.72% |
1,300 |
2024/6/6 |
560 |
563 |
558 |
558 |
-0.36% |
500 |
2024/6/5 |
560 |
561 |
559 |
560 |
+0.18% |
3,000 |
2024/6/4 |
559 |
559 |
557 |
559 |
-1.58% |
700 |
2024/6/3 |
566 |
568 |
566 |
568 |
+1.25% |
300 |
2024/5/31 |
560 |
567 |
560 |
561 |
+1.08% |
700 |
2024/5/30 |
556 |
557 |
548 |
555 |
-1.94% |
3,700 |
2024/5/29 |
562 |
566 |
561 |
566 |
-0.18% |
900 |
2024/5/28 |
558 |
567 |
557 |
567 |
+1.61% |
10,100 |
2024/5/27 |
560 |
568 |
558 |
558 |
-0.36% |
400 |
2024/5/22 |
566 |
567 |
560 |
560 |
+0.54% |
1,200 |
2024/5/21 |
553 |
559 |
545 |
557 |
-1.07% |
4,500 |
2024/5/17 |
560 |
563 |
557 |
563 |
+0.54% |
4,100 |
2024/5/16 |
560 |
560 |
555 |
560 |
+0.36% |
2,000 |
2024/5/15 |
554 |
564 |
554 |
558 |
+0.18% |
1,200 |
2024/5/14 |
561 |
565 |
556 |
557 |
-2.11% |
6,600 |
2024/5/13 |
561 |
569 |
561 |
569 |
+0.18% |
5,500 |
2024/5/10 |
580 |
580 |
568 |
568 |
-1.05% |
10,400 |
2024/5/9 |
574 |
575 |
572 |
574 |
+0.35% |
1,700 |
2024/5/8 |
569 |
572 |
569 |
572 |
+0.53% |
1,400 |
2024/5/7 |
567 |
570 |
565 |
569 |
-1.39% |
1,200 |
2024/5/1 |
565 |
577 |
561 |
577 |
+1.05% |
10,300 |
2024/4/30 |
575 |
575 |
555 |
571 |
-0.70% |
1,800 |
2024/4/26 |
580 |
580 |
570 |
575 |
+1.23% |
15,100 |
2024/4/25 |
555 |
568 |
550 |
568 |
+1.61% |
2,200 |
2024/4/24 |
556 |
559 |
550 |
559 |
-0.18% |
10,300 |
2024/4/23 |
560 |
560 |
560 |
560 |
+1.08% |
100 |
2024/4/22 |
541 |
554 |
541 |
554 |
+2.40% |
1,000 |
2024/4/19 |
565 |
565 |
541 |
541 |
-4.25% |
3,400 |
2024/4/18 |
560 |
565 |
560 |
565 |
-0.88% |
1,600 |
2024/4/17 |
570 |
570 |
566 |
570 |
+1.79% |
2,200 |
2024/4/16 |
565 |
569 |
560 |
560 |
-2.10% |
1,600 |
2024/4/15 |
573 |
573 |
572 |
572 |
-0.17% |
500 |
2024/4/12 |
570 |
573 |
569 |
573 |
+0.17% |
500 |
2024/4/11 |
568 |
572 |
568 |
572 |
-0.17% |
400 |
2024/4/10 |
573 |
573 |
573 |
573 |
+0.00% |
1,700 |
2024/4/9 |
568 |
573 |
566 |
573 |
+0.17% |
9,600 |
2024/4/8 |
568 |
574 |
565 |
572 |
+1.42% |
4,400 |
2024/4/5 |
564 |
564 |
554 |
564 |
-0.18% |
2,300 |
2024/4/3 |
558 |
565 |
556 |
565 |
+0.71% |
2,000 |
2024/4/2 |
567 |
570 |
561 |
561 |
-2.09% |
2,900 |
2024/4/1 |
566 |
576 |
566 |
573 |
-0.87% |
3,200 |
2024/3/29 |
566 |
588 |
566 |
578 |
+2.12% |
8,400 |
2024/3/28 |
564 |
570 |
561 |
566 |
-0.88% |
9,600 |
2024/3/27 |
588 |
588 |
571 |
571 |
-1.89% |
7,100 |
2024/3/26 |
567 |
582 |
565 |
582 |
+3.01% |
15,900 |
2024/3/25 |
555 |
565 |
552 |
565 |
+1.07% |
12,300 |
2024/3/22 |
561 |
564 |
559 |
559 |
-0.89% |
4,900 |
2024/3/21 |
562 |
564 |
550 |
564 |
+1.62% |
17,700 |
2024/3/19 |
566 |
570 |
554 |
555 |
-1.60% |
10,000 |
2024/3/18 |
560 |
564 |
555 |
564 |
+1.99% |
4,100 |
2024/3/15 |
552 |
553 |
550 |
553 |
-0.54% |
2,500 |
2024/3/14 |
551 |
556 |
551 |
556 |
-0.54% |
2,200 |
2024/3/13 |
555 |
559 |
555 |
559 |
+0.72% |
300 |
2024/3/12 |
553 |
558 |
551 |
555 |
-0.72% |
2,600 |
2024/3/11 |
563 |
563 |
552 |
559 |
-0.89% |
2,500 |
2024/3/8 |
554 |
564 |
550 |
564 |
+2.17% |
5,300 |
2024/3/7 |
550 |
552 |
543 |
552 |
+0.36% |
1,500 |
2024/3/6 |
540 |
550 |
540 |
550 |
+1.66% |
6,900 |
2024/3/5 |
538 |
544 |
538 |
541 |
+0.19% |
800 |
2024/3/4 |
540 |
544 |
532 |
540 |
+0.19% |
4,100 |
2024/3/1 |
541 |
541 |
536 |
539 |
-0.55% |
2,300 |
2024/2/29 |
546 |
546 |
542 |
542 |
+0.18% |
300 |
2024/2/28 |
540 |
548 |
540 |
541 |
-1.46% |
2,300 |
2024/2/27 |
543 |
552 |
543 |
549 |
+0.00% |
600 |
2024/2/26 |
547 |
552 |
537 |
549 |
+0.55% |
14,900 |
2024/2/22 |
546 |
557 |
546 |
546 |
+3.02% |
8,400 |
2024/2/21 |
533 |
535 |
530 |
530 |
-0.75% |
1,800 |
2024/2/20 |
544 |
544 |
534 |
534 |
-1.84% |
200 |
2024/2/19 |
542 |
544 |
542 |
544 |
+1.87% |
2,200 |
2024/2/16 |
536 |
544 |
531 |
534 |
-1.48% |
4,600 |
2024/2/15 |
543 |
543 |
537 |
542 |
+0.74% |
2,400 |
2024/2/14 |
530 |
538 |
530 |
538 |
+1.89% |
4,200 |
2024/2/13 |
543 |
543 |
523 |
528 |
-2.76% |
6,200 |
2024/2/9 |
543 |
543 |
540 |
543 |
+0.00% |
2,700 |
2024/2/8 |
569 |
570 |
542 |
543 |
-4.90% |
16,700 |
2024/2/7 |
570 |
595 |
565 |
571 |
+6.13% |
49,600 |
2024/2/6 |
540 |
543 |
538 |
538 |
+0.75% |
1,300 |
2024/2/5 |
530 |
535 |
527 |
534 |
+0.75% |
2,500 |
2024/2/2 |
524 |
535 |
524 |
530 |
+1.15% |
4,600 |
2024/2/1 |
518 |
525 |
517 |
524 |
+1.35% |
4,300 |
2024/1/31 |
513 |
517 |
513 |
517 |
+0.58% |
1,900 |
2024/1/30 |
514 |
514 |
514 |
514 |
-0.77% |
400 |
2024/1/29 |
519 |
519 |
514 |
518 |
+0.58% |
1,200 |
2024/1/26 |
511 |
516 |
511 |
515 |
+1.38% |
4,300 |
2024/1/25 |
517 |
517 |
508 |
508 |
-1.93% |
1,900 |
2024/1/24 |
517 |
518 |
513 |
518 |
+0.19% |
2,500 |
2024/1/23 |
515 |
517 |
514 |
517 |
+0.39% |
3,300 |
2024/1/22 |
513 |
518 |
513 |
515 |
-0.58% |
1,700 |
2024/1/19 |
511 |
518 |
511 |
518 |
+1.37% |
2,200 |
2024/1/18 |
513 |
513 |
508 |
511 |
-0.58% |
1,100 |
2024/1/17 |
525 |
525 |
514 |
514 |
-1.15% |
1,600 |
2024/1/16 |
520 |
520 |
515 |
520 |
+0.39% |
1,400 |
2024/1/15 |
520 |
522 |
517 |
518 |
+0.19% |
1,500 |
2024/1/12 |
515 |
517 |
515 |
517 |
-0.19% |
800 |
2024/1/11 |
519 |
520 |
513 |
518 |
+1.37% |
2,300 |
|