| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/2 |
432 |
434 |
428 |
430 |
-0.92% |
16,900 |
| 2024/7/1 |
439 |
439 |
431 |
434 |
-0.91% |
25,300 |
| 2024/6/28 |
442 |
442 |
432 |
438 |
+0.69% |
16,200 |
| 2024/6/27 |
437 |
446 |
435 |
435 |
-0.91% |
28,400 |
| 2024/6/26 |
438 |
440 |
436 |
439 |
+0.69% |
9,900 |
| 2024/6/25 |
437 |
440 |
433 |
436 |
+1.40% |
29,800 |
| 2024/6/24 |
432 |
433 |
429 |
430 |
+0.47% |
5,700 |
| 2024/6/21 |
427 |
432 |
427 |
428 |
+0.23% |
14,900 |
| 2024/6/20 |
425 |
427 |
424 |
427 |
+0.47% |
11,500 |
| 2024/6/19 |
430 |
430 |
425 |
425 |
-1.39% |
8,500 |
| 2024/6/18 |
425 |
431 |
424 |
431 |
+1.41% |
13,200 |
| 2024/6/17 |
423 |
428 |
420 |
425 |
+0.47% |
23,300 |
| 2024/6/14 |
422 |
428 |
420 |
423 |
-0.24% |
25,500 |
| 2024/6/13 |
439 |
439 |
424 |
424 |
-3.42% |
26,500 |
| 2024/6/12 |
438 |
442 |
435 |
439 |
+0.23% |
13,900 |
| 2024/6/11 |
436 |
442 |
431 |
438 |
+1.39% |
53,200 |
| 2024/6/10 |
430 |
434 |
417 |
432 |
+0.00% |
25,100 |
| 2024/6/7 |
438 |
441 |
431 |
432 |
-2.48% |
19,800 |
| 2024/6/6 |
447 |
448 |
441 |
443 |
-1.56% |
34,600 |
| 2024/6/5 |
445 |
451 |
437 |
450 |
+1.12% |
62,000 |
| 2024/6/4 |
435 |
446 |
431 |
445 |
+2.30% |
52,100 |
| 2024/6/3 |
434 |
435 |
431 |
435 |
+0.46% |
21,400 |
| 2024/5/31 |
427 |
435 |
427 |
433 |
+1.88% |
28,200 |
| 2024/5/30 |
427 |
429 |
415 |
425 |
+0.00% |
41,200 |
| 2024/5/29 |
446 |
449 |
425 |
425 |
-5.76% |
87,900 |
| 2024/5/28 |
447 |
452 |
443 |
451 |
+0.22% |
53,200 |
| 2024/5/27 |
457 |
457 |
438 |
450 |
-0.44% |
47,200 |
| 2024/5/24 |
440 |
457 |
440 |
452 |
+2.26% |
73,700 |
| 2024/5/23 |
446 |
447 |
435 |
442 |
+0.00% |
73,500 |
| 2024/5/22 |
460 |
460 |
438 |
442 |
-4.33% |
159,500 |
| 2024/5/21 |
485 |
485 |
459 |
462 |
-4.15% |
196,000 |
| 2024/5/20 |
485 |
485 |
480 |
482 |
-0.62% |
126,100 |
| 2024/5/17 |
510 |
517 |
485 |
485 |
-17.09% |
788,300 |
| 2024/5/16 |
585 |
585 |
585 |
585 |
-14.60% |
22,400 |
| 2024/5/15 |
707 |
712 |
685 |
685 |
-2.14% |
76,400 |
| 2024/5/14 |
690 |
700 |
690 |
700 |
+1.45% |
18,100 |
| 2024/5/13 |
690 |
694 |
686 |
690 |
+0.44% |
13,700 |
| 2024/5/10 |
694 |
702 |
687 |
687 |
-1.01% |
20,700 |
| 2024/5/9 |
700 |
700 |
690 |
694 |
-1.00% |
8,700 |
| 2024/5/8 |
682 |
705 |
682 |
701 |
+1.89% |
14,600 |
| 2024/5/7 |
677 |
691 |
677 |
688 |
+1.93% |
15,400 |
| 2024/5/2 |
692 |
698 |
674 |
675 |
-2.46% |
18,200 |
| 2024/5/1 |
679 |
692 |
672 |
692 |
+1.91% |
15,200 |
| 2024/4/30 |
675 |
683 |
675 |
679 |
+1.04% |
18,700 |
| 2024/4/26 |
680 |
683 |
668 |
672 |
-1.75% |
47,500 |
| 2024/4/25 |
696 |
696 |
676 |
684 |
-1.87% |
42,200 |
| 2024/4/24 |
681 |
700 |
681 |
697 |
+2.65% |
38,400 |
| 2024/4/23 |
685 |
694 |
677 |
679 |
-0.29% |
23,500 |
| 2024/4/22 |
674 |
686 |
668 |
681 |
+0.00% |
55,200 |
| 2024/4/19 |
688 |
716 |
681 |
681 |
-5.15% |
205,600 |
| 2024/4/18 |
670 |
731 |
670 |
718 |
+7.97% |
196,400 |
| 2024/4/17 |
705 |
706 |
661 |
665 |
-5.41% |
107,000 |
| 2024/4/16 |
720 |
720 |
703 |
703 |
-3.30% |
46,700 |
| 2024/4/15 |
740 |
740 |
726 |
727 |
-2.55% |
26,500 |
| 2024/4/12 |
750 |
759 |
746 |
746 |
+0.27% |
12,100 |
| 2024/4/11 |
757 |
757 |
743 |
744 |
-2.11% |
14,100 |
| 2024/4/10 |
742 |
764 |
742 |
760 |
+3.26% |
23,200 |
| 2024/4/9 |
743 |
746 |
733 |
736 |
-0.94% |
19,900 |
| 2024/4/8 |
745 |
747 |
736 |
743 |
+0.81% |
16,000 |
| 2024/4/5 |
717 |
745 |
717 |
737 |
+0.68% |
37,300 |
| 2024/4/4 |
743 |
743 |
726 |
732 |
-1.21% |
41,700 |
| 2024/4/3 |
748 |
753 |
731 |
741 |
-1.85% |
48,500 |
| 2024/4/2 |
765 |
769 |
752 |
755 |
-0.26% |
35,400 |
| 2024/4/1 |
781 |
785 |
756 |
757 |
-2.57% |
47,200 |
| 2024/3/29 |
785 |
789 |
775 |
777 |
-1.77% |
56,600 |
| 2024/3/28 |
789 |
815 |
785 |
791 |
-1.00% |
74,200 |
| 2024/3/27 |
798 |
809 |
779 |
799 |
+1.27% |
112,200 |
| 2024/3/26 |
795 |
802 |
775 |
789 |
-2.23% |
126,500 |
| 2024/3/25 |
820 |
823 |
807 |
807 |
-1.71% |
78,000 |
| 2024/3/22 |
821 |
827 |
810 |
821 |
-0.48% |
63,800 |
| 2024/3/21 |
825 |
829 |
816 |
825 |
+0.73% |
53,700 |
| 2024/3/19 |
820 |
824 |
814 |
819 |
-0.12% |
43,200 |
| 2024/3/18 |
822 |
827 |
814 |
820 |
-0.61% |
62,000 |
| 2024/3/15 |
828 |
835 |
821 |
825 |
-1.67% |
43,800 |
| 2024/3/14 |
840 |
844 |
836 |
839 |
-0.83% |
23,900 |
| 2024/3/13 |
863 |
863 |
843 |
846 |
-2.20% |
29,700 |
| 2024/3/12 |
842 |
865 |
837 |
865 |
+2.49% |
28,900 |
| 2024/3/11 |
862 |
865 |
833 |
844 |
-3.32% |
64,900 |
| 2024/3/8 |
863 |
879 |
862 |
873 |
+0.69% |
20,500 |
| 2024/3/7 |
876 |
881 |
865 |
867 |
-1.03% |
32,600 |
| 2024/3/6 |
857 |
880 |
855 |
876 |
+2.22% |
25,000 |
| 2024/3/5 |
867 |
867 |
851 |
857 |
-1.61% |
36,000 |
| 2024/3/4 |
873 |
875 |
860 |
871 |
-1.02% |
51,900 |
| 2024/3/1 |
896 |
896 |
874 |
880 |
-1.79% |
35,400 |
| 2024/2/29 |
891 |
902 |
876 |
896 |
+0.22% |
81,400 |
| 2024/2/28 |
896 |
902 |
890 |
894 |
-0.22% |
57,300 |
| 2024/2/27 |
921 |
925 |
891 |
896 |
-3.66% |
143,400 |
| 2024/2/26 |
950 |
950 |
924 |
930 |
-1.48% |
48,000 |
| 2024/2/22 |
930 |
949 |
920 |
944 |
+1.72% |
43,200 |
| 2024/2/21 |
961 |
969 |
928 |
928 |
-3.63% |
60,300 |
| 2024/2/20 |
957 |
974 |
949 |
963 |
+1.80% |
61,100 |
| 2024/2/19 |
940 |
994 |
940 |
946 |
+0.64% |
119,100 |
| 2024/2/16 |
949 |
954 |
932 |
940 |
-1.05% |
77,600 |
| 2024/2/15 |
950 |
954 |
913 |
950 |
+4.17% |
247,400 |
| 2024/2/14 |
927 |
941 |
900 |
912 |
-0.33% |
124,700 |
| 2024/2/13 |
915 |
922 |
890 |
915 |
+0.77% |
58,500 |
| 2024/2/9 |
897 |
917 |
897 |
908 |
+0.00% |
21,500 |
| 2024/2/8 |
910 |
917 |
896 |
908 |
-0.55% |
28,600 |
| 2024/2/7 |
920 |
926 |
908 |
913 |
-1.40% |
27,900 |
| 2024/2/6 |
942 |
942 |
923 |
926 |
-1.59% |
33,400 |
| 2024/2/5 |
921 |
945 |
915 |
941 |
+2.95% |
33,100 |
| 2024/2/2 |
906 |
921 |
906 |
914 |
+0.77% |
19,500 |
| 2024/2/1 |
911 |
916 |
906 |
907 |
-1.73% |
21,100 |
| 2024/1/31 |
907 |
926 |
904 |
923 |
+1.54% |
16,600 |
| 2024/1/30 |
929 |
939 |
909 |
909 |
-1.09% |
58,200 |
| 2024/1/29 |
911 |
924 |
904 |
919 |
+1.10% |
23,400 |
| 2024/1/26 |
920 |
929 |
908 |
909 |
-0.66% |
31,600 |
| 2024/1/25 |
883 |
920 |
880 |
915 |
+4.21% |
61,400 |
| 2024/1/24 |
887 |
895 |
872 |
878 |
-1.01% |
23,800 |
| 2024/1/23 |
888 |
895 |
878 |
887 |
+0.57% |
35,200 |
| 2024/1/22 |
864 |
884 |
864 |
882 |
+2.32% |
31,900 |
| 2024/1/19 |
855 |
872 |
853 |
862 |
+1.53% |
29,300 |
| 2024/1/18 |
856 |
860 |
846 |
849 |
-0.93% |
45,700 |
| 2024/1/17 |
879 |
879 |
857 |
857 |
-2.17% |
48,500 |
| 2024/1/16 |
872 |
900 |
869 |
876 |
+1.27% |
55,100 |
| 2024/1/15 |
868 |
871 |
861 |
865 |
-0.35% |
36,500 |
| 2024/1/12 |
887 |
888 |
867 |
868 |
-2.14% |
58,000 |
| 2024/1/11 |
887 |
887 |
877 |
887 |
+0.91% |
20,600 |
| 2024/1/10 |
880 |
887 |
877 |
879 |
-0.57% |
27,100 |
| 2024/1/9 |
876 |
885 |
871 |
884 |
+1.61% |
26,700 |
| 2024/1/5 |
882 |
882 |
867 |
870 |
-1.25% |
15,100 |
| 2024/1/4 |
857 |
886 |
846 |
881 |
+2.56% |
37,800 |
| 2023/12/29 |
865 |
865 |
850 |
859 |
+0.23% |
18,600 |
|
