日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
677 |
678 |
667 |
669 |
-1.18% |
2,900 |
2024/7/18 |
665 |
679 |
665 |
677 |
+0.89% |
5,300 |
2024/7/17 |
661 |
686 |
661 |
671 |
+1.36% |
12,900 |
2024/7/16 |
672 |
672 |
662 |
662 |
-1.05% |
8,900 |
2024/7/12 |
677 |
677 |
665 |
669 |
-1.04% |
6,400 |
2024/7/11 |
686 |
686 |
670 |
676 |
-1.46% |
12,000 |
2024/7/10 |
684 |
695 |
681 |
686 |
+0.29% |
7,300 |
2024/7/9 |
668 |
691 |
664 |
684 |
+3.01% |
26,400 |
2024/7/8 |
668 |
671 |
664 |
664 |
-0.45% |
13,400 |
2024/7/5 |
676 |
676 |
667 |
667 |
-1.48% |
16,300 |
2024/7/4 |
671 |
679 |
669 |
677 |
+1.04% |
12,500 |
2024/7/3 |
684 |
684 |
670 |
670 |
-1.18% |
32,300 |
2024/7/2 |
698 |
698 |
674 |
678 |
-3.00% |
33,100 |
2024/7/1 |
707 |
708 |
690 |
699 |
+0.58% |
18,200 |
2024/6/28 |
692 |
705 |
685 |
695 |
+1.91% |
29,200 |
2024/6/27 |
684 |
699 |
681 |
682 |
-0.87% |
41,200 |
2024/6/26 |
710 |
710 |
688 |
688 |
-1.71% |
39,300 |
2024/6/25 |
699 |
722 |
692 |
700 |
+1.01% |
56,500 |
2024/6/24 |
713 |
714 |
690 |
693 |
-2.81% |
71,700 |
2024/6/21 |
719 |
738 |
702 |
713 |
-0.97% |
87,500 |
2024/6/20 |
754 |
777 |
702 |
720 |
-4.64% |
211,700 |
2024/6/19 |
783 |
916 |
745 |
755 |
-1.69% |
1,444,600 |
2024/6/18 |
883 |
885 |
759 |
768 |
-3.15% |
830,900 |
2024/6/17 |
793 |
793 |
745 |
793 |
+14.43% |
485,000 |
2024/6/14 |
693 |
693 |
693 |
693 |
+16.86% |
19,400 |
2024/6/13 |
591 |
610 |
591 |
593 |
-1.17% |
5,100 |
2024/6/12 |
597 |
600 |
595 |
600 |
+0.50% |
2,000 |
2024/6/11 |
598 |
598 |
597 |
597 |
+0.51% |
300 |
2024/6/10 |
601 |
601 |
593 |
594 |
-1.33% |
800 |
2024/6/7 |
602 |
602 |
602 |
602 |
-0.17% |
300 |
2024/6/6 |
596 |
603 |
596 |
603 |
+1.17% |
300 |
2024/6/5 |
592 |
596 |
591 |
596 |
-0.67% |
300 |
2024/6/4 |
594 |
600 |
594 |
600 |
-0.66% |
400 |
2024/6/3 |
610 |
610 |
604 |
604 |
+0.33% |
300 |
2024/5/31 |
604 |
610 |
580 |
602 |
-0.33% |
4,300 |
2024/5/30 |
604 |
608 |
598 |
604 |
-1.47% |
5,800 |
2024/5/29 |
603 |
615 |
603 |
613 |
+1.66% |
5,100 |
2024/5/28 |
603 |
617 |
603 |
603 |
-0.33% |
1,600 |
2024/5/27 |
598 |
617 |
598 |
605 |
+1.00% |
4,100 |
2024/5/24 |
600 |
600 |
599 |
599 |
-0.17% |
900 |
2024/5/23 |
595 |
605 |
585 |
600 |
+0.84% |
2,800 |
2024/5/22 |
599 |
602 |
595 |
595 |
-1.16% |
2,100 |
2024/5/21 |
601 |
605 |
601 |
602 |
-0.17% |
800 |
2024/5/20 |
595 |
609 |
595 |
603 |
+0.84% |
2,000 |
2024/5/17 |
591 |
598 |
589 |
598 |
+2.57% |
900 |
2024/5/16 |
622 |
622 |
573 |
583 |
-6.27% |
20,700 |
2024/5/15 |
619 |
624 |
618 |
622 |
-0.32% |
1,700 |
2024/5/14 |
620 |
625 |
620 |
624 |
+0.97% |
1,800 |
2024/5/13 |
620 |
620 |
618 |
618 |
+0.32% |
1,700 |
2024/5/10 |
617 |
617 |
616 |
616 |
-0.16% |
600 |
2024/5/9 |
616 |
617 |
616 |
617 |
+0.16% |
500 |
2024/5/8 |
620 |
620 |
616 |
616 |
-0.65% |
500 |
2024/5/7 |
620 |
620 |
620 |
620 |
+0.16% |
200 |
2024/5/2 |
619 |
619 |
619 |
619 |
+0.00% |
100 |
2024/5/1 |
614 |
619 |
610 |
619 |
+0.81% |
1,500 |
2024/4/30 |
620 |
620 |
613 |
614 |
-0.97% |
1,700 |
2024/4/26 |
620 |
622 |
616 |
620 |
+0.00% |
2,200 |
2024/4/25 |
620 |
620 |
620 |
620 |
+0.00% |
100 |
2024/4/24 |
620 |
623 |
619 |
620 |
-0.48% |
1,100 |
2024/4/23 |
618 |
623 |
618 |
623 |
+0.97% |
300 |
2024/4/22 |
615 |
627 |
615 |
617 |
-2.06% |
3,700 |
2024/4/19 |
644 |
644 |
615 |
630 |
-0.94% |
6,900 |
2024/4/18 |
635 |
636 |
635 |
636 |
+0.16% |
700 |
2024/4/17 |
628 |
644 |
628 |
635 |
-0.47% |
2,800 |
2024/4/16 |
642 |
648 |
638 |
638 |
+0.47% |
1,200 |
2024/4/15 |
624 |
635 |
623 |
635 |
+1.60% |
500 |
2024/4/12 |
619 |
625 |
619 |
625 |
+0.97% |
1,200 |
2024/4/11 |
620 |
624 |
615 |
619 |
-0.16% |
2,500 |
2024/4/10 |
621 |
628 |
620 |
620 |
+0.00% |
1,100 |
2024/4/9 |
620 |
620 |
620 |
620 |
-0.32% |
600 |
2024/4/8 |
620 |
622 |
620 |
622 |
+0.97% |
200 |
2024/4/5 |
615 |
618 |
608 |
616 |
-2.99% |
4,800 |
2024/4/4 |
632 |
635 |
618 |
635 |
-0.94% |
4,800 |
2024/4/3 |
641 |
641 |
641 |
641 |
+0.00% |
100 |
2024/4/2 |
644 |
650 |
641 |
641 |
-0.77% |
2,600 |
2024/4/1 |
650 |
650 |
635 |
646 |
+0.16% |
2,600 |
2024/3/29 |
643 |
645 |
641 |
645 |
+0.78% |
1,000 |
2024/3/28 |
640 |
640 |
634 |
640 |
-1.54% |
600 |
2024/3/27 |
650 |
652 |
641 |
650 |
+0.00% |
1,500 |
2024/3/26 |
650 |
652 |
642 |
650 |
+0.00% |
1,800 |
2024/3/25 |
645 |
650 |
635 |
650 |
+1.72% |
1,500 |
2024/3/22 |
626 |
645 |
626 |
639 |
+1.59% |
6,500 |
2024/3/21 |
625 |
645 |
625 |
629 |
+0.48% |
18,700 |
2024/3/19 |
625 |
630 |
622 |
626 |
+0.16% |
16,800 |
2024/3/18 |
624 |
625 |
618 |
625 |
+0.32% |
3,300 |
2024/3/15 |
632 |
633 |
620 |
623 |
+0.81% |
2,400 |
2024/3/14 |
618 |
621 |
618 |
618 |
-0.16% |
1,500 |
2024/3/13 |
621 |
621 |
619 |
619 |
-0.16% |
400 |
2024/3/12 |
615 |
620 |
615 |
620 |
+0.49% |
1,900 |
2024/3/11 |
617 |
617 |
615 |
617 |
+0.16% |
2,600 |
2024/3/8 |
618 |
621 |
615 |
616 |
+0.16% |
3,800 |
2024/3/7 |
620 |
621 |
615 |
615 |
-0.49% |
5,300 |
2024/3/6 |
619 |
623 |
615 |
618 |
+0.16% |
3,800 |
2024/3/5 |
618 |
618 |
617 |
617 |
+0.16% |
500 |
2024/3/4 |
627 |
627 |
614 |
616 |
-1.44% |
2,400 |
2024/3/1 |
621 |
626 |
618 |
625 |
+0.48% |
3,600 |
2024/2/29 |
625 |
625 |
620 |
622 |
+0.00% |
3,400 |
2024/2/28 |
628 |
629 |
622 |
622 |
-0.80% |
2,600 |
2024/2/27 |
625 |
632 |
624 |
627 |
-0.16% |
2,200 |
2024/2/26 |
635 |
645 |
624 |
628 |
-0.95% |
3,600 |
2024/2/22 |
620 |
635 |
620 |
634 |
+1.60% |
6,400 |
2024/2/21 |
623 |
627 |
622 |
624 |
+0.16% |
1,300 |
2024/2/20 |
628 |
628 |
619 |
623 |
-0.80% |
6,600 |
2024/2/19 |
624 |
629 |
620 |
628 |
+1.45% |
1,500 |
2024/2/16 |
618 |
626 |
616 |
619 |
+0.16% |
2,900 |
2024/2/15 |
628 |
629 |
615 |
618 |
-1.28% |
15,500 |
2024/2/14 |
624 |
632 |
615 |
626 |
+0.32% |
15,000 |
2024/2/13 |
625 |
626 |
620 |
624 |
-1.27% |
16,000 |
2024/2/9 |
634 |
643 |
631 |
632 |
-0.32% |
10,000 |
2024/2/8 |
642 |
646 |
632 |
634 |
-7.04% |
26,500 |
2024/2/7 |
684 |
691 |
679 |
682 |
+0.29% |
26,500 |
2024/2/6 |
665 |
684 |
665 |
680 |
+2.26% |
10,400 |
2024/2/5 |
663 |
665 |
653 |
665 |
+0.30% |
11,800 |
2024/2/2 |
655 |
666 |
654 |
663 |
+0.45% |
6,400 |
2024/2/1 |
666 |
667 |
660 |
660 |
-0.90% |
1,600 |
2024/1/31 |
659 |
668 |
658 |
666 |
+1.99% |
4,300 |
2024/1/30 |
652 |
653 |
649 |
653 |
+0.15% |
6,100 |
2024/1/29 |
658 |
661 |
640 |
652 |
-0.91% |
10,100 |
2024/1/26 |
650 |
666 |
640 |
658 |
+2.81% |
12,600 |
2024/1/25 |
631 |
649 |
629 |
640 |
+1.43% |
17,300 |
2024/1/24 |
633 |
633 |
627 |
631 |
-0.32% |
1,800 |
2024/1/23 |
638 |
638 |
630 |
633 |
+0.48% |
4,600 |
2024/1/22 |
638 |
638 |
625 |
630 |
-0.16% |
1,100 |
|