日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
609 |
609 |
607 |
608 |
-0.16% |
1,100 |
2024/7/18 |
606 |
609 |
606 |
609 |
+0.50% |
400 |
2024/7/17 |
608 |
608 |
606 |
606 |
-0.33% |
500 |
2024/7/16 |
605 |
608 |
603 |
608 |
+0.66% |
1,200 |
2024/7/12 |
607 |
607 |
604 |
604 |
-0.66% |
800 |
2024/7/11 |
607 |
609 |
607 |
608 |
+0.16% |
1,500 |
2024/7/10 |
605 |
607 |
605 |
607 |
+0.33% |
2,400 |
2024/7/9 |
604 |
605 |
604 |
605 |
+0.50% |
600 |
2024/7/8 |
603 |
605 |
602 |
602 |
-0.33% |
1,700 |
2024/7/5 |
602 |
604 |
602 |
604 |
+0.00% |
1,400 |
2024/7/4 |
604 |
605 |
602 |
604 |
+0.00% |
2,600 |
2024/7/3 |
603 |
605 |
602 |
604 |
+0.33% |
700 |
2024/7/2 |
601 |
605 |
601 |
602 |
-0.17% |
2,100 |
2024/7/1 |
602 |
604 |
602 |
603 |
+0.33% |
800 |
2024/6/28 |
601 |
606 |
600 |
601 |
-0.99% |
10,400 |
2024/6/27 |
601 |
610 |
600 |
607 |
-1.94% |
18,400 |
2024/6/26 |
612 |
619 |
609 |
619 |
+1.64% |
3,000 |
2024/6/25 |
615 |
618 |
603 |
609 |
-0.98% |
7,200 |
2024/6/24 |
611 |
620 |
611 |
615 |
+0.82% |
4,100 |
2024/6/21 |
609 |
615 |
607 |
610 |
+0.99% |
2,600 |
2024/6/20 |
608 |
610 |
601 |
604 |
-0.49% |
5,900 |
2024/6/19 |
606 |
610 |
605 |
607 |
+0.33% |
4,700 |
2024/6/18 |
605 |
607 |
604 |
605 |
+0.17% |
2,500 |
2024/6/17 |
604 |
604 |
603 |
604 |
+0.17% |
700 |
2024/6/14 |
603 |
604 |
603 |
603 |
+0.00% |
1,800 |
2024/6/13 |
604 |
604 |
603 |
603 |
-0.17% |
300 |
2024/6/12 |
603 |
604 |
603 |
604 |
+0.17% |
2,000 |
2024/6/11 |
603 |
604 |
603 |
603 |
+0.00% |
600 |
2024/6/10 |
605 |
605 |
603 |
603 |
-0.33% |
500 |
2024/6/6 |
604 |
605 |
604 |
605 |
+0.17% |
300 |
2024/6/5 |
607 |
607 |
602 |
604 |
+0.00% |
1,300 |
2024/6/4 |
603 |
609 |
603 |
604 |
-0.49% |
1,800 |
2024/6/3 |
607 |
608 |
607 |
607 |
+0.17% |
1,900 |
2024/5/31 |
602 |
606 |
602 |
606 |
+0.50% |
300 |
2024/5/30 |
603 |
603 |
602 |
603 |
-0.33% |
1,000 |
2024/5/29 |
605 |
605 |
603 |
605 |
+0.17% |
600 |
2024/5/28 |
606 |
606 |
603 |
604 |
-0.49% |
400 |
2024/5/27 |
607 |
607 |
604 |
607 |
+0.00% |
2,800 |
2024/5/24 |
606 |
607 |
606 |
607 |
+0.17% |
1,100 |
2024/5/23 |
603 |
606 |
603 |
606 |
+0.50% |
700 |
2024/5/22 |
603 |
603 |
603 |
603 |
+0.17% |
900 |
2024/5/21 |
601 |
603 |
601 |
602 |
+0.17% |
1,800 |
2024/5/20 |
607 |
607 |
601 |
601 |
-0.99% |
1,300 |
2024/5/17 |
607 |
607 |
607 |
607 |
+0.00% |
100 |
2024/5/16 |
605 |
608 |
601 |
607 |
+1.00% |
1,800 |
2024/5/15 |
603 |
603 |
601 |
601 |
-0.33% |
300 |
2024/5/14 |
603 |
603 |
602 |
603 |
+0.50% |
600 |
2024/5/13 |
600 |
600 |
600 |
600 |
+0.00% |
8,000 |
2024/5/10 |
607 |
608 |
599 |
600 |
-1.15% |
3,700 |
2024/5/9 |
607 |
607 |
607 |
607 |
+0.83% |
1,000 |
2024/5/8 |
602 |
602 |
602 |
602 |
+0.00% |
200 |
2024/5/7 |
607 |
607 |
602 |
602 |
+0.00% |
700 |
2024/5/2 |
602 |
602 |
602 |
602 |
-0.66% |
100 |
2024/5/1 |
603 |
607 |
599 |
606 |
+0.17% |
2,100 |
2024/4/30 |
608 |
608 |
605 |
605 |
+0.00% |
3,000 |
2024/4/26 |
604 |
605 |
604 |
605 |
+0.33% |
400 |
2024/4/25 |
603 |
603 |
603 |
603 |
-0.17% |
200 |
2024/4/24 |
602 |
604 |
600 |
604 |
+0.67% |
1,500 |
2024/4/23 |
602 |
602 |
599 |
600 |
-0.33% |
400 |
2024/4/22 |
602 |
602 |
595 |
602 |
+0.00% |
800 |
2024/4/19 |
600 |
603 |
600 |
602 |
+0.50% |
300 |
2024/4/18 |
599 |
599 |
599 |
599 |
-0.50% |
600 |
2024/4/17 |
600 |
602 |
600 |
602 |
+0.33% |
800 |
2024/4/16 |
600 |
600 |
600 |
600 |
-0.17% |
500 |
2024/4/15 |
604 |
604 |
601 |
601 |
-0.50% |
600 |
2024/4/12 |
600 |
604 |
600 |
604 |
+0.33% |
300 |
2024/4/11 |
599 |
602 |
599 |
602 |
-0.33% |
1,600 |
2024/4/10 |
600 |
604 |
600 |
604 |
+0.50% |
600 |
2024/4/9 |
600 |
603 |
600 |
601 |
+0.17% |
1,400 |
2024/4/8 |
599 |
600 |
599 |
600 |
-0.33% |
1,800 |
2024/4/5 |
602 |
602 |
601 |
602 |
+0.00% |
800 |
2024/4/4 |
606 |
607 |
602 |
602 |
+0.17% |
700 |
2024/4/3 |
608 |
608 |
601 |
601 |
-1.15% |
400 |
2024/4/2 |
608 |
608 |
603 |
608 |
+0.00% |
2,200 |
2024/4/1 |
601 |
609 |
601 |
608 |
+1.16% |
1,100 |
2024/3/29 |
602 |
608 |
601 |
601 |
-0.99% |
2,100 |
2024/3/28 |
608 |
610 |
601 |
607 |
-0.16% |
2,000 |
2024/3/27 |
605 |
608 |
601 |
608 |
-0.16% |
3,300 |
2024/3/26 |
603 |
609 |
602 |
609 |
+0.66% |
1,900 |
2024/3/25 |
602 |
605 |
602 |
605 |
+0.67% |
2,500 |
2024/3/22 |
602 |
602 |
599 |
601 |
+0.17% |
1,400 |
2024/3/21 |
601 |
601 |
600 |
600 |
+0.50% |
400 |
2024/3/19 |
597 |
598 |
597 |
597 |
-0.83% |
300 |
2024/3/18 |
596 |
602 |
595 |
602 |
+0.84% |
1,800 |
2024/3/15 |
598 |
598 |
597 |
597 |
-0.17% |
400 |
2024/3/14 |
595 |
598 |
595 |
598 |
+0.34% |
200 |
2024/3/13 |
594 |
596 |
594 |
596 |
+0.34% |
500 |
2024/3/12 |
596 |
596 |
592 |
594 |
-0.34% |
900 |
2024/3/11 |
595 |
598 |
595 |
596 |
-0.50% |
500 |
2024/3/8 |
597 |
599 |
593 |
599 |
+0.50% |
1,000 |
2024/3/7 |
596 |
596 |
593 |
596 |
-0.50% |
2,200 |
2024/3/6 |
595 |
599 |
595 |
599 |
+0.34% |
1,100 |
2024/3/5 |
595 |
597 |
595 |
597 |
+0.17% |
500 |
2024/3/4 |
602 |
602 |
595 |
596 |
+0.00% |
2,600 |
2024/3/1 |
603 |
603 |
591 |
596 |
-1.16% |
5,300 |
2024/2/29 |
602 |
603 |
596 |
603 |
+0.17% |
500 |
2024/2/28 |
599 |
602 |
597 |
602 |
+0.84% |
1,400 |
2024/2/27 |
602 |
602 |
597 |
597 |
-0.50% |
2,900 |
2024/2/26 |
597 |
600 |
597 |
600 |
+0.50% |
2,100 |
2024/2/22 |
596 |
600 |
596 |
597 |
+0.17% |
800 |
2024/2/21 |
599 |
599 |
595 |
596 |
-0.50% |
1,100 |
2024/2/20 |
597 |
599 |
594 |
599 |
+0.50% |
800 |
2024/2/19 |
594 |
597 |
594 |
596 |
+0.51% |
1,100 |
2024/2/16 |
592 |
596 |
592 |
593 |
+0.00% |
2,200 |
2024/2/15 |
591 |
593 |
591 |
593 |
+0.00% |
300 |
2024/2/14 |
592 |
596 |
592 |
593 |
+0.51% |
1,000 |
2024/2/13 |
603 |
603 |
581 |
590 |
-2.16% |
14,300 |
2024/2/9 |
602 |
603 |
602 |
603 |
-0.17% |
500 |
2024/2/8 |
602 |
604 |
602 |
604 |
+0.67% |
300 |
2024/2/7 |
602 |
602 |
600 |
600 |
-0.17% |
1,500 |
2024/2/6 |
600 |
601 |
600 |
601 |
+0.00% |
1,400 |
2024/2/5 |
600 |
601 |
599 |
601 |
-0.17% |
2,700 |
2024/2/2 |
602 |
602 |
602 |
602 |
-0.17% |
100 |
2024/2/1 |
599 |
605 |
599 |
603 |
+0.67% |
1,400 |
2024/1/31 |
599 |
607 |
599 |
599 |
-0.66% |
5,100 |
2024/1/30 |
604 |
605 |
603 |
603 |
-0.17% |
1,200 |
2024/1/29 |
604 |
604 |
601 |
604 |
+0.00% |
3,800 |
2024/1/26 |
602 |
606 |
600 |
604 |
+0.33% |
2,200 |
2024/1/25 |
606 |
606 |
599 |
602 |
+0.33% |
4,200 |
2024/1/24 |
606 |
606 |
600 |
600 |
-0.66% |
2,100 |
2024/1/23 |
606 |
606 |
603 |
604 |
+0.00% |
400 |
2024/1/22 |
607 |
607 |
604 |
604 |
-0.33% |
700 |
2024/1/19 |
603 |
606 |
603 |
606 |
+0.17% |
1,500 |
|