日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
798 |
815 |
797 |
814 |
+2.91% |
43,100 |
2024/7/18 |
804 |
813 |
790 |
791 |
-2.59% |
141,000 |
2024/7/17 |
800 |
812 |
800 |
812 |
+1.50% |
19,400 |
2024/7/16 |
804 |
806 |
795 |
800 |
-0.50% |
22,100 |
2024/7/12 |
799 |
809 |
796 |
804 |
+0.63% |
31,500 |
2024/7/11 |
800 |
801 |
790 |
799 |
+0.88% |
41,700 |
2024/7/10 |
790 |
795 |
788 |
792 |
-0.13% |
34,900 |
2024/7/9 |
788 |
803 |
782 |
793 |
+0.51% |
45,600 |
2024/7/8 |
794 |
798 |
787 |
789 |
-1.13% |
30,900 |
2024/7/5 |
814 |
817 |
797 |
798 |
-1.97% |
56,400 |
2024/7/4 |
810 |
814 |
806 |
814 |
+0.99% |
21,000 |
2024/7/3 |
803 |
811 |
803 |
806 |
+0.12% |
44,700 |
2024/7/2 |
806 |
812 |
802 |
805 |
-0.37% |
40,500 |
2024/7/1 |
819 |
826 |
804 |
808 |
-0.74% |
166,400 |
2024/6/28 |
797 |
814 |
791 |
814 |
+2.52% |
107,800 |
2024/6/27 |
779 |
796 |
779 |
794 |
+1.40% |
88,500 |
2024/6/26 |
780 |
784 |
772 |
783 |
+0.38% |
56,200 |
2024/6/25 |
777 |
784 |
772 |
780 |
+1.43% |
59,000 |
2024/6/24 |
758 |
771 |
757 |
769 |
+1.99% |
38,400 |
2024/6/21 |
762 |
765 |
754 |
754 |
-0.79% |
45,400 |
2024/6/20 |
754 |
760 |
748 |
760 |
+0.80% |
37,200 |
2024/6/19 |
752 |
758 |
752 |
754 |
+0.94% |
24,600 |
2024/6/18 |
742 |
748 |
742 |
747 |
+1.22% |
21,800 |
2024/6/17 |
743 |
746 |
735 |
738 |
-0.67% |
51,000 |
2024/6/14 |
727 |
747 |
725 |
743 |
+1.64% |
56,300 |
2024/6/13 |
742 |
742 |
731 |
731 |
-1.35% |
29,900 |
2024/6/12 |
741 |
744 |
741 |
741 |
-0.67% |
33,400 |
2024/6/11 |
747 |
752 |
746 |
746 |
-0.13% |
15,900 |
2024/6/10 |
739 |
750 |
739 |
747 |
+1.08% |
32,200 |
2024/6/7 |
742 |
742 |
736 |
739 |
-0.67% |
22,200 |
2024/6/6 |
747 |
747 |
742 |
744 |
-0.13% |
13,500 |
2024/6/5 |
751 |
751 |
745 |
745 |
-1.06% |
25,300 |
2024/6/4 |
757 |
762 |
753 |
753 |
-0.53% |
32,300 |
2024/6/3 |
759 |
760 |
754 |
757 |
+0.40% |
48,900 |
2024/5/31 |
740 |
756 |
740 |
754 |
+2.31% |
57,900 |
2024/5/30 |
731 |
738 |
725 |
737 |
+0.55% |
31,700 |
2024/5/29 |
743 |
746 |
733 |
733 |
-1.35% |
32,800 |
2024/5/28 |
739 |
747 |
739 |
743 |
+0.54% |
18,600 |
2024/5/27 |
741 |
745 |
737 |
739 |
-0.27% |
21,000 |
2024/5/24 |
741 |
746 |
739 |
741 |
-0.54% |
30,000 |
2024/5/23 |
750 |
750 |
744 |
745 |
-0.53% |
32,800 |
2024/5/22 |
756 |
756 |
749 |
749 |
-0.93% |
28,400 |
2024/5/21 |
766 |
768 |
756 |
756 |
-1.95% |
40,100 |
2024/5/20 |
773 |
782 |
771 |
771 |
-0.52% |
48,400 |
2024/5/17 |
775 |
778 |
772 |
775 |
-0.13% |
18,700 |
2024/5/16 |
781 |
782 |
772 |
776 |
-1.15% |
62,500 |
2024/5/15 |
794 |
794 |
783 |
785 |
-0.63% |
22,900 |
2024/5/14 |
786 |
792 |
778 |
790 |
-1.13% |
53,800 |
2024/5/13 |
798 |
799 |
786 |
799 |
+0.13% |
38,100 |
2024/5/10 |
782 |
798 |
782 |
798 |
+2.18% |
114,000 |
2024/5/9 |
780 |
785 |
773 |
781 |
+0.51% |
38,500 |
2024/5/8 |
783 |
783 |
773 |
777 |
-1.15% |
84,000 |
2024/5/7 |
758 |
790 |
756 |
786 |
+6.36% |
193,100 |
2024/5/2 |
742 |
744 |
739 |
739 |
-0.40% |
56,100 |
2024/5/1 |
745 |
745 |
737 |
742 |
-0.54% |
51,700 |
2024/4/30 |
734 |
746 |
732 |
746 |
+1.91% |
40,300 |
2024/4/26 |
726 |
733 |
720 |
732 |
+0.69% |
69,700 |
2024/4/25 |
734 |
734 |
727 |
727 |
-0.95% |
28,800 |
2024/4/24 |
735 |
735 |
729 |
734 |
+0.14% |
39,500 |
2024/4/23 |
738 |
740 |
733 |
733 |
-0.27% |
14,400 |
2024/4/22 |
735 |
736 |
731 |
735 |
+1.66% |
30,300 |
2024/4/19 |
730 |
731 |
717 |
723 |
-0.96% |
48,400 |
2024/4/18 |
730 |
738 |
730 |
730 |
+0.00% |
27,900 |
2024/4/17 |
743 |
751 |
730 |
730 |
-1.75% |
52,900 |
2024/4/16 |
764 |
764 |
743 |
743 |
-3.26% |
49,900 |
2024/4/15 |
761 |
770 |
761 |
768 |
+0.13% |
44,800 |
2024/4/12 |
765 |
768 |
762 |
767 |
+0.00% |
45,400 |
2024/4/11 |
758 |
767 |
757 |
767 |
+0.13% |
41,400 |
2024/4/10 |
759 |
766 |
759 |
766 |
+0.66% |
38,000 |
2024/4/9 |
753 |
761 |
752 |
761 |
+1.06% |
27,200 |
2024/4/8 |
745 |
753 |
743 |
753 |
+0.94% |
46,400 |
2024/4/5 |
753 |
755 |
742 |
746 |
-1.45% |
37,800 |
2024/4/4 |
769 |
769 |
755 |
757 |
-1.05% |
54,200 |
2024/4/3 |
742 |
766 |
740 |
765 |
+2.68% |
100,000 |
2024/4/2 |
768 |
768 |
737 |
745 |
-1.97% |
90,600 |
2024/4/1 |
780 |
782 |
760 |
760 |
-1.81% |
90,800 |
2024/3/29 |
752 |
774 |
752 |
774 |
+3.48% |
115,100 |
2024/3/28 |
750 |
756 |
741 |
748 |
-2.48% |
215,500 |
2024/3/27 |
771 |
779 |
763 |
767 |
-0.52% |
345,800 |
2024/3/26 |
753 |
775 |
750 |
771 |
+1.72% |
145,900 |
2024/3/25 |
752 |
762 |
750 |
758 |
+0.93% |
108,600 |
2024/3/22 |
752 |
752 |
744 |
751 |
-0.13% |
77,200 |
2024/3/21 |
752 |
752 |
742 |
752 |
+2.17% |
153,600 |
2024/3/19 |
725 |
736 |
719 |
736 |
+1.80% |
158,800 |
2024/3/18 |
719 |
723 |
715 |
723 |
+1.26% |
188,800 |
2024/3/15 |
718 |
721 |
714 |
714 |
+0.00% |
127,200 |
2024/3/14 |
712 |
715 |
710 |
714 |
+0.99% |
114,500 |
2024/3/13 |
718 |
718 |
706 |
707 |
-0.70% |
91,800 |
2024/3/12 |
710 |
712 |
703 |
712 |
+0.00% |
126,600 |
2024/3/11 |
722 |
724 |
706 |
712 |
-1.66% |
142,500 |
2024/3/8 |
720 |
727 |
717 |
724 |
+0.42% |
102,600 |
2024/3/7 |
726 |
731 |
719 |
721 |
-0.41% |
86,600 |
2024/3/6 |
721 |
729 |
721 |
724 |
+0.42% |
86,900 |
2024/3/5 |
718 |
723 |
715 |
721 |
+0.14% |
78,700 |
2024/3/4 |
736 |
736 |
717 |
720 |
-1.64% |
125,300 |
2024/3/1 |
735 |
736 |
723 |
732 |
+0.27% |
97,900 |
2024/2/29 |
732 |
736 |
726 |
730 |
-0.14% |
80,700 |
2024/2/28 |
727 |
737 |
727 |
731 |
+0.55% |
73,600 |
2024/2/27 |
723 |
732 |
723 |
727 |
+0.97% |
63,900 |
2024/2/26 |
725 |
728 |
719 |
720 |
-0.69% |
45,100 |
2024/2/22 |
716 |
727 |
712 |
725 |
+1.54% |
85,600 |
2024/2/21 |
716 |
718 |
711 |
714 |
+0.42% |
43,300 |
2024/2/20 |
716 |
721 |
711 |
711 |
-1.11% |
48,700 |
2024/2/19 |
708 |
719 |
702 |
719 |
+1.41% |
52,900 |
2024/2/16 |
705 |
710 |
702 |
709 |
+1.14% |
61,700 |
2024/2/15 |
706 |
707 |
699 |
701 |
-0.57% |
59,000 |
2024/2/14 |
710 |
710 |
698 |
705 |
-0.56% |
91,600 |
2024/2/13 |
710 |
711 |
705 |
709 |
+0.28% |
55,600 |
2024/2/9 |
710 |
713 |
706 |
707 |
-0.42% |
38,600 |
2024/2/8 |
711 |
712 |
705 |
710 |
-0.28% |
60,000 |
2024/2/7 |
710 |
715 |
710 |
712 |
+0.00% |
41,100 |
2024/2/6 |
716 |
720 |
712 |
712 |
-0.84% |
42,600 |
2024/2/5 |
712 |
720 |
709 |
718 |
+0.00% |
74,300 |
2024/2/2 |
717 |
719 |
712 |
718 |
+0.42% |
55,400 |
2024/2/1 |
723 |
723 |
715 |
715 |
-1.24% |
60,000 |
2024/1/31 |
717 |
724 |
716 |
724 |
+1.69% |
59,800 |
2024/1/30 |
716 |
718 |
711 |
712 |
-0.42% |
33,500 |
2024/1/29 |
705 |
716 |
705 |
715 |
+0.85% |
50,000 |
2024/1/26 |
711 |
711 |
708 |
709 |
-0.28% |
42,600 |
2024/1/25 |
708 |
712 |
706 |
711 |
+0.57% |
57,500 |
2024/1/24 |
713 |
714 |
706 |
707 |
-0.56% |
49,600 |
2024/1/23 |
721 |
723 |
711 |
711 |
-1.25% |
55,700 |
2024/1/22 |
716 |
722 |
716 |
720 |
+1.27% |
36,900 |
|