日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
599 |
603 |
592 |
599 |
+0.34% |
7,700 |
2024/7/1 |
590 |
608 |
590 |
597 |
+1.19% |
20,400 |
2024/6/28 |
588 |
590 |
584 |
590 |
-0.17% |
7,400 |
2024/6/27 |
580 |
591 |
575 |
591 |
+0.34% |
11,600 |
2024/6/26 |
594 |
597 |
581 |
589 |
-1.01% |
17,300 |
2024/6/25 |
597 |
602 |
594 |
595 |
-0.67% |
12,600 |
2024/6/24 |
596 |
603 |
596 |
599 |
+0.00% |
10,500 |
2024/6/21 |
605 |
605 |
597 |
599 |
-0.66% |
5,400 |
2024/6/20 |
604 |
614 |
597 |
603 |
-0.17% |
21,000 |
2024/6/19 |
609 |
610 |
602 |
604 |
+0.17% |
9,500 |
2024/6/18 |
604 |
606 |
598 |
603 |
-0.33% |
7,600 |
2024/6/17 |
592 |
616 |
590 |
605 |
+2.54% |
52,800 |
2024/6/14 |
588 |
593 |
586 |
590 |
-0.51% |
16,100 |
2024/6/13 |
604 |
604 |
592 |
593 |
-1.00% |
21,700 |
2024/6/12 |
587 |
602 |
581 |
599 |
-1.32% |
72,000 |
2024/6/11 |
612 |
618 |
587 |
607 |
+9.96% |
327,100 |
2024/6/10 |
550 |
553 |
540 |
552 |
+1.47% |
9,500 |
2024/6/7 |
522 |
550 |
522 |
544 |
+3.82% |
7,600 |
2024/6/6 |
547 |
547 |
523 |
524 |
-2.96% |
18,400 |
2024/6/5 |
550 |
550 |
534 |
540 |
-1.82% |
10,500 |
2024/6/4 |
527 |
550 |
527 |
550 |
+3.38% |
19,700 |
2024/6/3 |
523 |
532 |
523 |
532 |
+1.33% |
5,500 |
2024/5/31 |
511 |
530 |
507 |
525 |
+1.94% |
11,400 |
2024/5/30 |
513 |
520 |
510 |
515 |
-0.58% |
13,000 |
2024/5/29 |
526 |
526 |
515 |
518 |
-2.08% |
14,700 |
2024/5/28 |
522 |
545 |
522 |
529 |
-0.19% |
38,800 |
2024/5/27 |
527 |
535 |
514 |
530 |
-1.30% |
37,400 |
2024/5/24 |
545 |
554 |
535 |
537 |
-3.24% |
22,500 |
2024/5/23 |
562 |
562 |
546 |
555 |
-1.42% |
10,300 |
2024/5/22 |
560 |
568 |
555 |
563 |
+1.26% |
8,200 |
2024/5/21 |
569 |
569 |
556 |
556 |
-2.63% |
17,100 |
2024/5/20 |
563 |
572 |
560 |
571 |
+1.06% |
14,300 |
2024/5/17 |
580 |
580 |
563 |
565 |
-2.75% |
24,500 |
2024/5/16 |
585 |
586 |
546 |
581 |
-2.68% |
55,100 |
2024/5/15 |
620 |
620 |
592 |
597 |
-2.13% |
22,800 |
2024/5/14 |
608 |
616 |
600 |
610 |
+1.16% |
18,400 |
2024/5/13 |
608 |
610 |
595 |
603 |
-0.66% |
8,900 |
2024/5/10 |
606 |
611 |
600 |
607 |
+0.17% |
6,300 |
2024/5/9 |
615 |
615 |
605 |
606 |
-1.14% |
5,000 |
2024/5/8 |
604 |
615 |
602 |
613 |
+1.32% |
8,000 |
2024/5/7 |
600 |
608 |
600 |
605 |
+1.00% |
7,800 |
2024/5/2 |
606 |
606 |
598 |
599 |
-0.33% |
4,100 |
2024/5/1 |
599 |
605 |
599 |
601 |
+0.33% |
4,900 |
2024/4/30 |
602 |
603 |
593 |
599 |
+0.34% |
7,600 |
2024/4/26 |
590 |
597 |
580 |
597 |
+0.84% |
9,900 |
2024/4/25 |
591 |
600 |
591 |
592 |
-1.33% |
5,800 |
2024/4/24 |
595 |
600 |
590 |
600 |
+0.84% |
10,700 |
2024/4/23 |
600 |
605 |
590 |
595 |
-0.67% |
17,800 |
2024/4/22 |
588 |
599 |
584 |
599 |
+2.92% |
10,300 |
2024/4/19 |
614 |
614 |
578 |
582 |
-5.37% |
31,200 |
2024/4/18 |
598 |
618 |
592 |
615 |
+2.84% |
14,100 |
2024/4/17 |
603 |
604 |
585 |
598 |
-0.33% |
32,900 |
2024/4/16 |
606 |
610 |
598 |
600 |
-3.23% |
36,100 |
2024/4/15 |
626 |
626 |
613 |
620 |
-1.90% |
36,500 |
2024/4/12 |
630 |
640 |
630 |
632 |
-0.63% |
15,000 |
2024/4/11 |
645 |
645 |
634 |
636 |
-1.70% |
18,600 |
2024/4/10 |
646 |
654 |
642 |
647 |
-0.46% |
15,200 |
2024/4/9 |
637 |
655 |
637 |
650 |
+3.17% |
31,600 |
2024/4/8 |
649 |
650 |
629 |
630 |
-1.72% |
30,500 |
2024/4/5 |
625 |
642 |
625 |
641 |
+1.58% |
16,300 |
2024/4/4 |
638 |
646 |
621 |
631 |
-0.94% |
45,100 |
2024/4/3 |
640 |
648 |
634 |
637 |
-0.62% |
16,500 |
2024/4/2 |
687 |
687 |
641 |
641 |
-6.56% |
53,800 |
2024/4/1 |
692 |
693 |
673 |
686 |
+0.29% |
16,700 |
2024/3/29 |
668 |
684 |
668 |
684 |
+2.40% |
19,300 |
2024/3/28 |
662 |
683 |
662 |
668 |
+0.15% |
19,500 |
2024/3/27 |
653 |
679 |
649 |
667 |
+2.14% |
28,000 |
2024/3/26 |
637 |
655 |
634 |
653 |
+2.83% |
20,200 |
2024/3/25 |
658 |
659 |
635 |
635 |
-3.50% |
60,000 |
2024/3/22 |
679 |
679 |
657 |
658 |
-3.66% |
41,300 |
2024/3/21 |
678 |
683 |
667 |
683 |
+0.74% |
25,800 |
2024/3/19 |
658 |
678 |
657 |
678 |
+2.57% |
18,600 |
2024/3/18 |
660 |
671 |
648 |
661 |
+0.15% |
52,800 |
2024/3/15 |
669 |
675 |
659 |
660 |
-1.49% |
31,900 |
2024/3/14 |
668 |
679 |
656 |
670 |
-0.30% |
38,400 |
2024/3/13 |
705 |
705 |
672 |
672 |
-4.14% |
43,400 |
2024/3/12 |
692 |
704 |
682 |
701 |
+0.29% |
26,400 |
2024/3/11 |
677 |
699 |
670 |
699 |
+0.87% |
36,700 |
2024/3/8 |
720 |
720 |
693 |
693 |
-5.33% |
81,600 |
2024/3/7 |
755 |
755 |
724 |
732 |
-3.05% |
46,300 |
2024/3/6 |
737 |
757 |
727 |
755 |
+1.75% |
33,700 |
2024/3/5 |
732 |
742 |
724 |
742 |
+1.37% |
50,400 |
2024/3/4 |
738 |
750 |
723 |
732 |
+1.24% |
52,600 |
2024/3/1 |
735 |
754 |
722 |
723 |
-2.56% |
31,100 |
2024/2/29 |
739 |
748 |
727 |
742 |
-0.40% |
28,000 |
2024/2/28 |
739 |
770 |
726 |
745 |
+1.09% |
74,200 |
2024/2/27 |
723 |
737 |
714 |
737 |
+1.66% |
40,800 |
2024/2/26 |
682 |
725 |
680 |
725 |
+7.89% |
93,100 |
2024/2/22 |
697 |
698 |
668 |
672 |
-2.33% |
43,000 |
2024/2/21 |
694 |
694 |
668 |
688 |
-0.29% |
55,500 |
2024/2/20 |
661 |
693 |
660 |
690 |
+5.34% |
116,500 |
2024/2/19 |
645 |
661 |
643 |
655 |
+0.92% |
75,400 |
2024/2/16 |
637 |
659 |
630 |
649 |
+1.25% |
48,000 |
2024/2/15 |
664 |
666 |
606 |
641 |
+3.55% |
117,200 |
2024/2/14 |
609 |
619 |
592 |
619 |
+1.14% |
62,700 |
2024/2/13 |
630 |
630 |
601 |
612 |
-2.86% |
50,700 |
2024/2/9 |
630 |
638 |
620 |
630 |
+0.16% |
18,900 |
2024/2/8 |
654 |
654 |
624 |
629 |
-3.82% |
75,700 |
2024/2/7 |
662 |
668 |
645 |
654 |
-2.39% |
48,400 |
2024/2/6 |
672 |
672 |
667 |
670 |
-0.45% |
4,100 |
2024/2/5 |
661 |
673 |
659 |
673 |
+1.51% |
7,600 |
2024/2/2 |
665 |
671 |
660 |
663 |
+0.30% |
6,700 |
2024/2/1 |
668 |
668 |
653 |
661 |
-1.20% |
16,200 |
2024/1/31 |
669 |
673 |
667 |
669 |
-1.47% |
18,700 |
2024/1/30 |
672 |
679 |
666 |
679 |
+1.04% |
13,600 |
2024/1/29 |
672 |
674 |
663 |
672 |
+0.00% |
21,200 |
2024/1/26 |
663 |
675 |
663 |
672 |
-0.15% |
12,800 |
2024/1/25 |
678 |
678 |
656 |
673 |
-0.74% |
31,100 |
2024/1/24 |
678 |
678 |
672 |
678 |
+0.00% |
11,100 |
2024/1/23 |
680 |
684 |
676 |
678 |
-0.15% |
21,100 |
2024/1/22 |
677 |
683 |
672 |
679 |
+0.30% |
28,500 |
2024/1/19 |
680 |
682 |
676 |
677 |
-0.44% |
21,700 |
2024/1/18 |
686 |
690 |
677 |
680 |
-0.73% |
22,300 |
2024/1/17 |
703 |
705 |
685 |
685 |
-2.56% |
31,700 |
2024/1/16 |
704 |
715 |
703 |
703 |
+0.00% |
13,200 |
2024/1/15 |
715 |
715 |
701 |
703 |
-0.99% |
8,300 |
2024/1/12 |
710 |
712 |
696 |
710 |
-0.28% |
20,000 |
2024/1/11 |
719 |
720 |
705 |
712 |
-0.56% |
20,200 |
2024/1/10 |
715 |
728 |
710 |
716 |
+0.70% |
32,900 |
2024/1/9 |
701 |
720 |
701 |
711 |
+1.43% |
29,900 |
2024/1/5 |
708 |
710 |
695 |
701 |
-1.82% |
27,900 |
2024/1/4 |
701 |
717 |
692 |
714 |
+0.99% |
25,200 |
2023/12/29 |
719 |
719 |
705 |
707 |
-1.81% |
19,000 |
|