| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/2 |
599 |
610 |
590 |
603 |
+1.01% |
90,500 |
| 2024/7/1 |
620 |
620 |
597 |
597 |
-3.08% |
44,300 |
| 2024/6/28 |
616 |
623 |
613 |
616 |
+0.98% |
17,000 |
| 2024/6/27 |
609 |
623 |
609 |
610 |
+0.83% |
48,600 |
| 2024/6/26 |
609 |
609 |
601 |
605 |
+0.17% |
13,200 |
| 2024/6/25 |
600 |
607 |
599 |
604 |
+0.33% |
10,200 |
| 2024/6/24 |
603 |
607 |
600 |
602 |
+0.00% |
27,200 |
| 2024/6/21 |
597 |
605 |
597 |
602 |
+1.18% |
37,200 |
| 2024/6/20 |
591 |
595 |
585 |
595 |
+0.68% |
23,100 |
| 2024/6/19 |
593 |
596 |
589 |
591 |
+0.17% |
20,700 |
| 2024/6/18 |
586 |
593 |
585 |
590 |
+0.85% |
25,200 |
| 2024/6/17 |
592 |
592 |
578 |
585 |
-1.18% |
42,800 |
| 2024/6/14 |
563 |
595 |
563 |
592 |
+5.15% |
73,500 |
| 2024/6/13 |
575 |
575 |
559 |
563 |
-1.40% |
31,500 |
| 2024/6/12 |
582 |
582 |
571 |
571 |
-1.89% |
37,600 |
| 2024/6/11 |
581 |
588 |
578 |
582 |
+0.69% |
29,900 |
| 2024/6/10 |
555 |
578 |
555 |
578 |
+4.33% |
40,400 |
| 2024/6/7 |
557 |
559 |
547 |
554 |
-2.29% |
119,800 |
| 2024/6/6 |
580 |
583 |
567 |
567 |
-1.90% |
68,500 |
| 2024/6/5 |
588 |
589 |
575 |
578 |
-2.36% |
87,800 |
| 2024/6/4 |
596 |
597 |
590 |
592 |
-1.17% |
33,400 |
| 2024/6/3 |
597 |
605 |
597 |
599 |
+0.50% |
22,400 |
| 2024/5/31 |
590 |
598 |
587 |
596 |
+0.85% |
72,900 |
| 2024/5/30 |
593 |
599 |
586 |
591 |
-1.99% |
102,100 |
| 2024/5/29 |
624 |
625 |
603 |
603 |
-3.21% |
33,900 |
| 2024/5/28 |
621 |
630 |
621 |
623 |
+0.32% |
24,200 |
| 2024/5/27 |
614 |
622 |
613 |
621 |
+1.47% |
34,000 |
| 2024/5/24 |
608 |
614 |
605 |
612 |
-0.97% |
39,100 |
| 2024/5/23 |
619 |
620 |
611 |
618 |
+0.16% |
84,400 |
| 2024/5/22 |
639 |
639 |
617 |
617 |
-3.44% |
26,800 |
| 2024/5/21 |
640 |
642 |
630 |
639 |
+0.16% |
59,200 |
| 2024/5/20 |
630 |
649 |
630 |
638 |
+0.31% |
39,100 |
| 2024/5/17 |
620 |
637 |
616 |
636 |
+1.92% |
45,800 |
| 2024/5/16 |
618 |
624 |
600 |
624 |
+0.16% |
98,600 |
| 2024/5/15 |
632 |
635 |
618 |
623 |
-1.27% |
129,200 |
| 2024/5/14 |
664 |
676 |
618 |
631 |
-3.52% |
245,000 |
| 2024/5/13 |
668 |
672 |
638 |
654 |
-2.68% |
221,200 |
| 2024/5/10 |
689 |
690 |
664 |
672 |
-2.18% |
104,600 |
| 2024/5/9 |
697 |
697 |
682 |
687 |
-1.43% |
29,500 |
| 2024/5/8 |
696 |
700 |
689 |
697 |
+0.29% |
49,800 |
| 2024/5/7 |
715 |
716 |
688 |
695 |
-2.11% |
70,300 |
| 2024/5/2 |
701 |
716 |
696 |
710 |
+0.85% |
39,000 |
| 2024/5/1 |
715 |
724 |
703 |
704 |
-1.81% |
65,700 |
| 2024/4/30 |
730 |
736 |
713 |
717 |
-0.83% |
55,800 |
| 2024/4/26 |
730 |
732 |
712 |
723 |
-0.96% |
59,300 |
| 2024/4/25 |
751 |
751 |
728 |
730 |
-4.07% |
68,500 |
| 2024/4/24 |
730 |
769 |
730 |
761 |
+4.68% |
77,300 |
| 2024/4/23 |
731 |
732 |
719 |
727 |
-0.27% |
37,900 |
| 2024/4/22 |
731 |
733 |
720 |
729 |
+1.82% |
37,700 |
| 2024/4/19 |
745 |
745 |
703 |
716 |
-4.28% |
107,500 |
| 2024/4/18 |
733 |
756 |
725 |
748 |
+1.36% |
23,400 |
| 2024/4/17 |
752 |
752 |
727 |
738 |
-1.47% |
50,800 |
| 2024/4/16 |
766 |
766 |
740 |
749 |
-3.48% |
65,200 |
| 2024/4/15 |
780 |
783 |
765 |
776 |
-0.64% |
23,700 |
| 2024/4/12 |
778 |
788 |
765 |
781 |
+0.51% |
44,200 |
| 2024/4/11 |
787 |
787 |
765 |
777 |
-0.77% |
77,400 |
| 2024/4/10 |
770 |
794 |
758 |
783 |
+2.22% |
106,600 |
| 2024/4/9 |
744 |
770 |
744 |
766 |
+4.36% |
77,900 |
| 2024/4/8 |
731 |
734 |
717 |
734 |
+2.23% |
41,900 |
| 2024/4/5 |
724 |
725 |
710 |
718 |
-2.84% |
67,400 |
| 2024/4/4 |
722 |
747 |
717 |
739 |
+2.64% |
59,500 |
| 2024/4/3 |
720 |
732 |
708 |
720 |
-1.50% |
81,500 |
| 2024/4/2 |
758 |
760 |
722 |
731 |
-2.01% |
113,400 |
| 2024/4/1 |
763 |
763 |
740 |
746 |
-1.19% |
100,200 |
| 2024/3/29 |
753 |
772 |
750 |
755 |
-0.26% |
31,200 |
| 2024/3/28 |
766 |
786 |
757 |
757 |
-1.17% |
72,200 |
| 2024/3/27 |
790 |
790 |
766 |
766 |
-2.54% |
81,100 |
| 2024/3/26 |
772 |
797 |
767 |
786 |
+2.75% |
93,100 |
| 2024/3/25 |
745 |
774 |
741 |
765 |
+2.68% |
125,400 |
| 2024/3/22 |
737 |
750 |
728 |
745 |
+1.36% |
76,300 |
| 2024/3/21 |
732 |
751 |
720 |
735 |
+1.80% |
155,800 |
| 2024/3/19 |
701 |
726 |
695 |
722 |
+3.00% |
76,800 |
| 2024/3/18 |
672 |
706 |
672 |
701 |
+7.35% |
163,200 |
| 2024/3/15 |
650 |
662 |
635 |
653 |
-0.31% |
72,100 |
| 2024/3/14 |
640 |
655 |
633 |
655 |
+3.15% |
51,000 |
| 2024/3/13 |
653 |
662 |
635 |
635 |
-2.76% |
43,000 |
| 2024/3/12 |
634 |
653 |
630 |
653 |
+1.87% |
57,900 |
| 2024/3/11 |
657 |
661 |
634 |
641 |
-4.33% |
79,900 |
| 2024/3/8 |
665 |
680 |
663 |
670 |
+0.75% |
36,700 |
| 2024/3/7 |
690 |
695 |
660 |
665 |
-3.06% |
99,800 |
| 2024/3/6 |
679 |
692 |
675 |
686 |
+0.29% |
33,500 |
| 2024/3/5 |
686 |
688 |
671 |
684 |
-1.58% |
106,400 |
| 2024/3/4 |
695 |
700 |
685 |
695 |
+0.29% |
44,100 |
| 2024/3/1 |
711 |
711 |
688 |
693 |
-2.53% |
62,000 |
| 2024/2/29 |
701 |
718 |
697 |
711 |
+2.01% |
54,400 |
| 2024/2/28 |
693 |
708 |
690 |
697 |
+0.29% |
58,600 |
| 2024/2/27 |
701 |
710 |
688 |
695 |
-1.14% |
71,800 |
| 2024/2/26 |
719 |
719 |
696 |
703 |
-0.42% |
80,600 |
| 2024/2/22 |
724 |
729 |
700 |
706 |
+0.00% |
118,100 |
| 2024/2/21 |
709 |
726 |
703 |
706 |
-0.84% |
89,700 |
| 2024/2/20 |
723 |
723 |
706 |
712 |
-1.79% |
81,700 |
| 2024/2/19 |
679 |
735 |
676 |
725 |
+11.54% |
310,000 |
| 2024/2/16 |
674 |
678 |
642 |
650 |
-2.40% |
246,100 |
| 2024/2/15 |
715 |
717 |
652 |
666 |
-3.76% |
317,100 |
| 2024/2/14 |
619 |
692 |
618 |
692 |
+16.89% |
846,500 |
| 2024/2/13 |
608 |
608 |
583 |
592 |
+1.72% |
235,300 |
| 2024/2/9 |
593 |
593 |
573 |
582 |
-2.68% |
140,500 |
| 2024/2/8 |
616 |
617 |
584 |
598 |
-2.76% |
103,600 |
| 2024/2/7 |
605 |
615 |
603 |
615 |
+0.99% |
54,900 |
| 2024/2/6 |
638 |
638 |
608 |
609 |
-1.77% |
134,800 |
| 2024/2/5 |
608 |
620 |
602 |
620 |
+2.31% |
75,500 |
| 2024/2/2 |
601 |
614 |
597 |
606 |
+2.02% |
101,000 |
| 2024/2/1 |
590 |
601 |
586 |
594 |
+0.17% |
44,600 |
| 2024/1/31 |
594 |
594 |
584 |
593 |
-0.17% |
47,100 |
| 2024/1/30 |
594 |
596 |
581 |
594 |
-0.17% |
80,800 |
| 2024/1/29 |
592 |
600 |
588 |
595 |
+1.54% |
41,900 |
| 2024/1/26 |
600 |
600 |
582 |
586 |
-2.33% |
86,700 |
| 2024/1/25 |
591 |
602 |
589 |
600 |
+1.18% |
38,000 |
| 2024/1/24 |
598 |
606 |
589 |
593 |
-1.66% |
43,000 |
| 2024/1/23 |
605 |
615 |
599 |
603 |
-1.15% |
117,500 |
| 2024/1/22 |
563 |
621 |
563 |
610 |
+8.54% |
284,700 |
| 2024/1/19 |
561 |
567 |
558 |
562 |
+0.90% |
45,800 |
| 2024/1/18 |
555 |
558 |
547 |
557 |
+0.91% |
34,500 |
| 2024/1/17 |
560 |
564 |
545 |
552 |
-1.25% |
52,400 |
| 2024/1/16 |
567 |
567 |
557 |
559 |
-1.93% |
70,400 |
| 2024/1/15 |
561 |
574 |
560 |
570 |
+2.15% |
49,400 |
| 2024/1/12 |
569 |
575 |
554 |
558 |
-0.18% |
95,800 |
| 2024/1/11 |
570 |
570 |
558 |
559 |
-1.24% |
74,600 |
| 2024/1/10 |
570 |
573 |
555 |
566 |
-0.70% |
164,900 |
| 2024/1/9 |
590 |
590 |
559 |
570 |
+1.79% |
208,900 |
| 2024/1/5 |
530 |
560 |
528 |
560 |
+5.07% |
127,900 |
| 2024/1/4 |
513 |
534 |
508 |
533 |
+2.90% |
84,400 |
| 2023/12/29 |
510 |
530 |
503 |
518 |
+1.57% |
78,500 |
|
