| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
708 |
711 |
684 |
687 |
-4.45% |
41,700 |
| 2024/7/18 |
690 |
726 |
681 |
719 |
+5.74% |
77,500 |
| 2024/7/17 |
682 |
689 |
678 |
680 |
-0.29% |
10,900 |
| 2024/7/16 |
678 |
682 |
669 |
682 |
+1.34% |
14,800 |
| 2024/7/12 |
660 |
679 |
660 |
673 |
+2.12% |
23,800 |
| 2024/7/11 |
645 |
664 |
645 |
659 |
+1.07% |
22,000 |
| 2024/7/10 |
647 |
658 |
645 |
652 |
-0.31% |
21,500 |
| 2024/7/9 |
643 |
659 |
643 |
654 |
+1.87% |
27,700 |
| 2024/7/8 |
636 |
649 |
618 |
642 |
+0.94% |
51,300 |
| 2024/7/5 |
649 |
650 |
631 |
636 |
-2.15% |
59,500 |
| 2024/7/4 |
675 |
677 |
648 |
650 |
-4.13% |
50,900 |
| 2024/7/3 |
670 |
680 |
663 |
678 |
+1.65% |
31,300 |
| 2024/7/2 |
668 |
674 |
660 |
667 |
+0.15% |
36,800 |
| 2024/7/1 |
672 |
677 |
660 |
666 |
-0.75% |
32,800 |
| 2024/6/28 |
685 |
685 |
670 |
671 |
-1.76% |
46,000 |
| 2024/6/27 |
663 |
683 |
663 |
683 |
+2.55% |
42,500 |
| 2024/6/26 |
663 |
670 |
660 |
666 |
+0.45% |
28,000 |
| 2024/6/25 |
655 |
673 |
655 |
663 |
+1.22% |
17,400 |
| 2024/6/24 |
657 |
664 |
645 |
655 |
-2.24% |
61,400 |
| 2024/6/21 |
656 |
682 |
656 |
670 |
+3.55% |
89,400 |
| 2024/6/20 |
648 |
655 |
633 |
647 |
-0.15% |
62,900 |
| 2024/6/19 |
645 |
662 |
645 |
648 |
+0.47% |
30,700 |
| 2024/6/18 |
640 |
650 |
639 |
645 |
+0.78% |
10,000 |
| 2024/6/17 |
649 |
651 |
631 |
640 |
-1.08% |
72,300 |
| 2024/6/14 |
655 |
672 |
646 |
647 |
-1.37% |
25,200 |
| 2024/6/13 |
665 |
672 |
652 |
656 |
+0.15% |
31,800 |
| 2024/6/12 |
675 |
675 |
654 |
655 |
-3.25% |
36,000 |
| 2024/6/11 |
653 |
680 |
647 |
677 |
-3.70% |
166,200 |
| 2024/6/10 |
696 |
709 |
695 |
703 |
+1.88% |
12,900 |
| 2024/6/7 |
690 |
698 |
680 |
690 |
+0.00% |
54,200 |
| 2024/6/6 |
730 |
730 |
689 |
690 |
-3.77% |
135,100 |
| 2024/6/5 |
722 |
734 |
715 |
717 |
-1.38% |
64,900 |
| 2024/6/4 |
721 |
732 |
720 |
727 |
+0.14% |
37,200 |
| 2024/6/3 |
786 |
792 |
720 |
726 |
-9.36% |
118,200 |
| 2024/5/31 |
767 |
810 |
767 |
801 |
+2.96% |
27,400 |
| 2024/5/30 |
757 |
794 |
757 |
778 |
+0.13% |
79,100 |
| 2024/5/29 |
775 |
784 |
757 |
777 |
-0.26% |
27,300 |
| 2024/5/28 |
746 |
787 |
732 |
779 |
+6.28% |
86,300 |
| 2024/5/27 |
739 |
741 |
715 |
733 |
-1.08% |
76,500 |
| 2024/5/24 |
738 |
746 |
711 |
741 |
+0.00% |
109,400 |
| 2024/5/23 |
862 |
862 |
736 |
741 |
-13.54% |
310,300 |
| 2024/5/22 |
870 |
880 |
857 |
857 |
-2.17% |
92,500 |
| 2024/5/21 |
870 |
917 |
856 |
876 |
+0.00% |
123,400 |
| 2024/5/20 |
881 |
895 |
857 |
876 |
-0.11% |
96,700 |
| 2024/5/17 |
866 |
891 |
837 |
877 |
+0.69% |
100,800 |
| 2024/5/16 |
993 |
1,000 |
850 |
871 |
-8.12% |
262,400 |
| 2024/5/15 |
948 |
949 |
905 |
948 |
+0.00% |
125,200 |
| 2024/5/14 |
895 |
949 |
895 |
948 |
+5.22% |
95,200 |
| 2024/5/13 |
852 |
912 |
839 |
901 |
+4.77% |
101,900 |
| 2024/5/10 |
851 |
887 |
835 |
860 |
+2.75% |
52,900 |
| 2024/5/9 |
804 |
846 |
796 |
837 |
+5.68% |
32,300 |
| 2024/5/8 |
755 |
800 |
750 |
792 |
+3.66% |
21,900 |
| 2024/5/7 |
767 |
775 |
754 |
764 |
+0.66% |
33,700 |
| 2024/5/2 |
740 |
763 |
738 |
759 |
+2.71% |
18,100 |
| 2024/5/1 |
783 |
783 |
734 |
739 |
-6.93% |
91,800 |
| 2024/4/30 |
806 |
815 |
787 |
794 |
-1.24% |
16,400 |
| 2024/4/26 |
817 |
821 |
792 |
804 |
-3.37% |
37,800 |
| 2024/4/25 |
846 |
846 |
829 |
832 |
-2.58% |
5,800 |
| 2024/4/24 |
835 |
856 |
835 |
854 |
+2.40% |
6,100 |
| 2024/4/23 |
852 |
858 |
834 |
834 |
-2.23% |
6,600 |
| 2024/4/22 |
842 |
853 |
832 |
853 |
+0.47% |
12,000 |
| 2024/4/19 |
834 |
849 |
801 |
849 |
+1.80% |
38,000 |
| 2024/4/18 |
832 |
854 |
825 |
834 |
-0.12% |
15,300 |
| 2024/4/17 |
863 |
865 |
820 |
835 |
-2.68% |
24,200 |
| 2024/4/16 |
884 |
896 |
853 |
858 |
-4.13% |
15,000 |
| 2024/4/15 |
920 |
920 |
880 |
895 |
-1.10% |
23,700 |
| 2024/4/12 |
872 |
916 |
872 |
905 |
+3.78% |
40,200 |
| 2024/4/11 |
876 |
888 |
870 |
872 |
-1.47% |
10,700 |
| 2024/4/10 |
888 |
890 |
872 |
885 |
+0.23% |
10,600 |
| 2024/4/9 |
879 |
889 |
874 |
883 |
-0.45% |
8,700 |
| 2024/4/8 |
899 |
914 |
867 |
887 |
-1.33% |
19,500 |
| 2024/4/5 |
901 |
941 |
892 |
899 |
-0.22% |
25,500 |
| 2024/4/4 |
895 |
913 |
885 |
901 |
+0.67% |
13,600 |
| 2024/4/3 |
884 |
908 |
867 |
895 |
-0.44% |
32,100 |
| 2024/4/2 |
900 |
900 |
864 |
899 |
-0.99% |
30,800 |
| 2024/4/1 |
866 |
915 |
855 |
908 |
+4.13% |
51,400 |
| 2024/3/29 |
883 |
900 |
861 |
872 |
+1.40% |
23,800 |
| 2024/3/28 |
866 |
877 |
854 |
860 |
-3.48% |
46,600 |
| 2024/3/27 |
880 |
891 |
835 |
891 |
+1.02% |
82,100 |
| 2024/3/26 |
885 |
904 |
859 |
882 |
-5.16% |
68,100 |
| 2024/3/25 |
952 |
964 |
930 |
930 |
-3.83% |
29,600 |
| 2024/3/22 |
985 |
995 |
957 |
967 |
-3.11% |
22,600 |
| 2024/3/21 |
968 |
1,017 |
966 |
998 |
+2.46% |
65,400 |
| 2024/3/19 |
982 |
985 |
965 |
974 |
+0.00% |
17,500 |
| 2024/3/18 |
966 |
993 |
954 |
974 |
+0.41% |
35,300 |
| 2024/3/15 |
980 |
999 |
936 |
970 |
-3.77% |
55,500 |
| 2024/3/14 |
995 |
1,031 |
986 |
1,008 |
+1.00% |
50,200 |
| 2024/3/13 |
1,006 |
1,006 |
970 |
998 |
-2.54% |
46,500 |
| 2024/3/12 |
980 |
1,029 |
967 |
1,024 |
+1.89% |
97,000 |
| 2024/3/11 |
1,055 |
1,074 |
980 |
1,005 |
-6.94% |
170,800 |
| 2024/3/8 |
1,057 |
1,312 |
1,013 |
1,080 |
+1.12% |
1,038,300 |
| 2024/3/7 |
982 |
1,075 |
979 |
1,068 |
+9.20% |
236,600 |
| 2024/3/6 |
981 |
995 |
969 |
978 |
-1.31% |
81,200 |
| 2024/3/5 |
958 |
1,005 |
950 |
991 |
+3.23% |
112,100 |
| 2024/3/4 |
948 |
1,021 |
948 |
960 |
+1.37% |
229,400 |
| 2024/3/1 |
987 |
991 |
933 |
947 |
-1.04% |
95,300 |
| 2024/2/29 |
930 |
968 |
928 |
957 |
-0.31% |
51,200 |
| 2024/2/28 |
957 |
999 |
928 |
960 |
+0.31% |
188,200 |
| 2024/2/27 |
863 |
996 |
857 |
957 |
+12.19% |
441,100 |
| 2024/2/26 |
808 |
855 |
796 |
853 |
+6.36% |
77,700 |
| 2024/2/22 |
788 |
845 |
786 |
802 |
+0.88% |
129,200 |
| 2024/2/21 |
849 |
863 |
792 |
795 |
-10.37% |
150,800 |
| 2024/2/20 |
916 |
929 |
887 |
887 |
-3.06% |
83,000 |
| 2024/2/19 |
830 |
930 |
830 |
915 |
+14.09% |
229,500 |
| 2024/2/16 |
727 |
819 |
715 |
802 |
+10.32% |
161,500 |
| 2024/2/15 |
660 |
739 |
653 |
727 |
+11.85% |
141,700 |
| 2024/2/14 |
645 |
655 |
644 |
650 |
+0.46% |
14,900 |
| 2024/2/13 |
647 |
659 |
645 |
647 |
+1.57% |
21,300 |
| 2024/2/9 |
622 |
650 |
622 |
637 |
+1.92% |
28,700 |
| 2024/2/8 |
635 |
638 |
625 |
625 |
-1.26% |
27,300 |
| 2024/2/7 |
641 |
657 |
633 |
633 |
-2.47% |
54,800 |
| 2024/2/6 |
617 |
671 |
617 |
649 |
+4.68% |
179,100 |
| 2024/2/5 |
635 |
664 |
617 |
620 |
-1.59% |
183,300 |
| 2024/2/2 |
612 |
649 |
595 |
630 |
+3.96% |
635,000 |
| 2024/2/1 |
605 |
606 |
570 |
606 |
+19.76% |
268,100 |
| 2024/1/31 |
506 |
511 |
500 |
506 |
-0.98% |
32,900 |
| 2024/1/30 |
507 |
512 |
503 |
511 |
+0.79% |
10,200 |
| 2024/1/29 |
502 |
510 |
501 |
507 |
+1.20% |
8,300 |
| 2024/1/26 |
500 |
504 |
499 |
501 |
+0.20% |
4,500 |
| 2024/1/25 |
504 |
504 |
497 |
500 |
-0.20% |
13,600 |
| 2024/1/24 |
506 |
508 |
500 |
501 |
-0.60% |
8,600 |
| 2024/1/23 |
505 |
507 |
504 |
504 |
-0.20% |
1,700 |
| 2024/1/22 |
507 |
508 |
502 |
505 |
+0.80% |
5,000 |
|
