| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
709 |
710 |
697 |
701 |
-1.27% |
1,518,800 |
| 2024/7/18 |
702 |
722 |
701 |
710 |
-0.84% |
1,575,000 |
| 2024/7/17 |
725 |
730 |
714 |
716 |
-0.56% |
1,821,100 |
| 2024/7/16 |
721 |
735 |
719 |
720 |
+1.98% |
3,049,800 |
| 2024/7/12 |
699 |
712 |
697 |
706 |
+0.71% |
1,222,500 |
| 2024/7/11 |
702 |
704 |
695 |
701 |
+0.00% |
1,213,900 |
| 2024/7/10 |
708 |
712 |
696 |
701 |
-0.71% |
1,199,400 |
| 2024/7/9 |
700 |
708 |
698 |
706 |
+0.71% |
1,066,700 |
| 2024/7/8 |
703 |
709 |
698 |
701 |
-1.68% |
1,547,300 |
| 2024/7/5 |
716 |
722 |
709 |
713 |
-0.28% |
1,425,300 |
| 2024/7/4 |
722 |
723 |
714 |
715 |
-0.83% |
1,313,300 |
| 2024/7/3 |
723 |
725 |
717 |
721 |
-0.14% |
1,112,300 |
| 2024/7/2 |
726 |
728 |
720 |
722 |
-0.28% |
1,249,100 |
| 2024/7/1 |
731 |
734 |
722 |
724 |
-0.41% |
1,675,400 |
| 2024/6/28 |
734 |
736 |
725 |
727 |
-0.95% |
1,940,100 |
| 2024/6/27 |
733 |
739 |
730 |
734 |
-0.41% |
1,055,700 |
| 2024/6/26 |
736 |
737 |
729 |
737 |
+0.96% |
1,045,100 |
| 2024/6/25 |
722 |
731 |
719 |
730 |
+0.55% |
1,360,000 |
| 2024/6/24 |
727 |
731 |
720 |
726 |
+0.55% |
1,177,000 |
| 2024/6/21 |
725 |
730 |
722 |
722 |
+0.14% |
1,458,500 |
| 2024/6/20 |
724 |
728 |
716 |
721 |
-0.41% |
1,293,600 |
| 2024/6/19 |
719 |
732 |
717 |
724 |
+1.26% |
1,542,200 |
| 2024/6/18 |
720 |
722 |
709 |
715 |
+0.00% |
2,024,300 |
| 2024/6/17 |
712 |
716 |
707 |
715 |
-0.56% |
2,162,000 |
| 2024/6/14 |
721 |
729 |
719 |
719 |
-2.18% |
2,500,000 |
| 2024/6/13 |
745 |
750 |
732 |
735 |
-0.94% |
1,338,000 |
| 2024/6/12 |
744 |
751 |
736 |
742 |
-1.07% |
1,218,100 |
| 2024/6/11 |
750 |
757 |
745 |
750 |
+0.54% |
1,458,500 |
| 2024/6/10 |
751 |
752 |
739 |
746 |
-1.45% |
1,907,100 |
| 2024/6/7 |
758 |
763 |
751 |
757 |
-0.13% |
1,123,400 |
| 2024/6/6 |
774 |
778 |
754 |
758 |
-1.81% |
1,781,600 |
| 2024/6/5 |
769 |
773 |
760 |
772 |
-0.26% |
1,519,100 |
| 2024/6/4 |
777 |
782 |
769 |
774 |
-0.39% |
1,193,500 |
| 2024/6/3 |
778 |
785 |
773 |
777 |
-0.26% |
1,372,200 |
| 2024/5/31 |
771 |
781 |
770 |
779 |
+2.10% |
1,717,600 |
| 2024/5/30 |
771 |
775 |
756 |
763 |
-2.30% |
2,187,500 |
| 2024/5/29 |
785 |
789 |
777 |
781 |
-0.89% |
1,597,900 |
| 2024/5/28 |
791 |
797 |
785 |
788 |
-1.13% |
1,921,000 |
| 2024/5/27 |
819 |
819 |
792 |
797 |
-1.97% |
2,061,500 |
| 2024/5/24 |
826 |
842 |
813 |
813 |
-3.33% |
1,767,800 |
| 2024/5/23 |
837 |
842 |
822 |
841 |
+0.48% |
1,599,400 |
| 2024/5/22 |
840 |
851 |
837 |
837 |
-0.83% |
2,083,300 |
| 2024/5/21 |
852 |
858 |
840 |
844 |
+2.68% |
3,064,800 |
| 2024/5/20 |
822 |
830 |
819 |
822 |
+0.37% |
1,353,200 |
| 2024/5/17 |
810 |
819 |
805 |
819 |
+0.37% |
1,167,300 |
| 2024/5/16 |
798 |
828 |
796 |
816 |
+4.08% |
3,168,400 |
| 2024/5/15 |
795 |
802 |
783 |
784 |
-1.51% |
1,000,100 |
| 2024/5/14 |
791 |
797 |
786 |
796 |
-0.13% |
1,061,600 |
| 2024/5/13 |
782 |
797 |
776 |
797 |
+1.92% |
1,440,700 |
| 2024/5/10 |
784 |
791 |
779 |
782 |
+0.90% |
1,713,400 |
| 2024/5/9 |
778 |
779 |
765 |
775 |
-0.13% |
1,438,900 |
| 2024/5/8 |
775 |
784 |
771 |
776 |
-0.26% |
1,960,200 |
| 2024/5/7 |
777 |
789 |
776 |
778 |
+1.97% |
3,062,100 |
| 2024/5/2 |
793 |
802 |
761 |
763 |
-5.57% |
5,244,800 |
| 2024/5/1 |
790 |
813 |
788 |
808 |
-1.46% |
2,833,000 |
| 2024/4/30 |
822 |
827 |
813 |
820 |
-2.03% |
3,128,700 |
| 2024/4/26 |
791 |
839 |
782 |
837 |
+1.95% |
5,388,200 |
| 2024/4/25 |
836 |
843 |
816 |
821 |
-2.49% |
3,510,200 |
| 2024/4/24 |
843 |
845 |
832 |
842 |
+0.84% |
1,703,700 |
| 2024/4/23 |
840 |
853 |
834 |
835 |
+1.09% |
3,638,400 |
| 2024/4/22 |
810 |
827 |
806 |
826 |
+3.38% |
2,504,900 |
| 2024/4/19 |
823 |
825 |
780 |
799 |
-3.15% |
3,808,500 |
| 2024/4/18 |
820 |
830 |
815 |
825 |
+0.00% |
1,341,100 |
| 2024/4/17 |
835 |
837 |
821 |
825 |
-1.55% |
1,962,800 |
| 2024/4/16 |
851 |
856 |
837 |
838 |
-4.45% |
3,335,200 |
| 2024/4/15 |
880 |
882 |
873 |
877 |
-2.01% |
1,630,200 |
| 2024/4/12 |
907 |
907 |
893 |
895 |
-1.32% |
1,387,800 |
| 2024/4/11 |
905 |
913 |
897 |
907 |
-0.33% |
1,563,700 |
| 2024/4/10 |
888 |
915 |
886 |
910 |
+0.89% |
2,259,300 |
| 2024/4/9 |
913 |
917 |
902 |
902 |
+0.00% |
1,531,600 |
| 2024/4/8 |
880 |
906 |
875 |
902 |
+5.87% |
4,356,500 |
| 2024/4/5 |
860 |
861 |
840 |
852 |
-1.96% |
2,163,700 |
| 2024/4/4 |
868 |
881 |
864 |
869 |
+0.81% |
1,824,000 |
| 2024/4/3 |
866 |
878 |
857 |
862 |
-2.16% |
3,223,100 |
| 2024/4/2 |
896 |
918 |
869 |
881 |
-1.78% |
5,092,700 |
| 2024/4/1 |
900 |
917 |
887 |
897 |
+1.13% |
4,603,000 |
| 2024/3/29 |
900 |
901 |
885 |
887 |
-0.78% |
1,829,900 |
| 2024/3/28 |
890 |
896 |
879 |
894 |
-1.32% |
2,526,700 |
| 2024/3/27 |
907 |
918 |
903 |
906 |
-0.44% |
2,851,100 |
| 2024/3/26 |
918 |
931 |
905 |
910 |
+0.33% |
2,947,300 |
| 2024/3/25 |
918 |
932 |
907 |
907 |
+0.00% |
3,361,400 |
| 2024/3/22 |
904 |
918 |
899 |
907 |
+0.33% |
2,552,800 |
| 2024/3/21 |
905 |
914 |
891 |
904 |
+4.75% |
5,064,100 |
| 2024/3/19 |
875 |
880 |
855 |
863 |
-2.60% |
5,480,100 |
| 2024/3/18 |
889 |
898 |
878 |
886 |
-0.45% |
3,831,100 |
| 2024/3/15 |
895 |
906 |
888 |
890 |
-3.68% |
4,419,700 |
| 2024/3/14 |
926 |
928 |
911 |
924 |
+0.98% |
2,543,700 |
| 2024/3/13 |
940 |
940 |
912 |
915 |
-2.76% |
3,165,400 |
| 2024/3/12 |
924 |
949 |
914 |
941 |
+2.84% |
4,764,900 |
| 2024/3/11 |
913 |
919 |
901 |
915 |
-0.87% |
3,102,000 |
| 2024/3/8 |
922 |
937 |
919 |
923 |
-1.39% |
3,127,700 |
| 2024/3/7 |
945 |
967 |
935 |
936 |
+0.43% |
5,188,200 |
| 2024/3/6 |
926 |
938 |
916 |
932 |
-1.58% |
5,092,200 |
| 2024/3/5 |
939 |
972 |
928 |
947 |
+2.60% |
7,419,400 |
| 2024/3/4 |
940 |
945 |
920 |
923 |
-0.43% |
3,922,000 |
| 2024/3/1 |
923 |
928 |
910 |
927 |
+0.32% |
3,623,300 |
| 2024/2/29 |
910 |
934 |
904 |
924 |
+4.41% |
7,821,200 |
| 2024/2/28 |
862 |
885 |
859 |
885 |
+2.91% |
3,588,300 |
| 2024/2/27 |
878 |
894 |
858 |
860 |
+1.42% |
5,928,200 |
| 2024/2/26 |
868 |
869 |
843 |
848 |
-2.08% |
2,948,300 |
| 2024/2/22 |
876 |
877 |
856 |
866 |
-0.23% |
3,070,300 |
| 2024/2/21 |
879 |
879 |
864 |
868 |
-1.48% |
2,273,100 |
| 2024/2/20 |
889 |
909 |
868 |
881 |
-0.34% |
4,531,900 |
| 2024/2/19 |
855 |
884 |
851 |
884 |
+3.03% |
3,991,600 |
| 2024/2/16 |
827 |
862 |
825 |
858 |
+4.38% |
5,588,200 |
| 2024/2/15 |
833 |
839 |
815 |
822 |
+1.36% |
2,862,800 |
| 2024/2/14 |
812 |
818 |
800 |
811 |
-0.86% |
2,598,300 |
| 2024/2/13 |
840 |
842 |
813 |
818 |
+1.74% |
4,955,900 |
| 2024/2/9 |
750 |
813 |
749 |
804 |
+7.77% |
11,454,200 |
| 2024/2/8 |
737 |
752 |
726 |
746 |
+2.19% |
3,727,800 |
| 2024/2/7 |
714 |
732 |
714 |
730 |
+1.53% |
3,249,800 |
| 2024/2/6 |
727 |
730 |
714 |
719 |
-1.91% |
3,951,200 |
| 2024/2/5 |
741 |
745 |
732 |
733 |
-1.08% |
2,826,100 |
| 2024/2/2 |
745 |
749 |
734 |
741 |
-0.80% |
3,847,500 |
| 2024/2/1 |
771 |
787 |
742 |
747 |
-3.86% |
7,236,900 |
| 2024/1/31 |
768 |
777 |
763 |
777 |
+0.78% |
3,247,900 |
| 2024/1/30 |
774 |
780 |
768 |
771 |
+0.39% |
2,764,600 |
| 2024/1/29 |
757 |
768 |
754 |
768 |
+2.67% |
2,689,500 |
| 2024/1/26 |
753 |
754 |
746 |
748 |
-0.93% |
1,862,800 |
| 2024/1/25 |
750 |
762 |
747 |
755 |
+0.80% |
2,441,700 |
| 2024/1/24 |
745 |
751 |
740 |
749 |
+0.00% |
2,298,400 |
| 2024/1/23 |
756 |
758 |
747 |
749 |
-1.58% |
3,352,300 |
| 2024/1/22 |
748 |
761 |
745 |
761 |
+2.56% |
2,981,800 |
|
