日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
623 |
623 |
604 |
610 |
-1.45% |
20,100 |
2024/7/25 |
600 |
623 |
600 |
619 |
+3.17% |
62,100 |
2024/7/24 |
602 |
604 |
598 |
600 |
-0.33% |
10,500 |
2024/7/23 |
606 |
606 |
599 |
602 |
-0.50% |
18,500 |
2024/7/22 |
602 |
605 |
600 |
605 |
+0.00% |
6,300 |
2024/7/19 |
606 |
606 |
600 |
605 |
-0.17% |
5,900 |
2024/7/18 |
605 |
606 |
600 |
606 |
+0.17% |
24,300 |
2024/7/17 |
605 |
606 |
600 |
605 |
+0.33% |
30,600 |
2024/7/16 |
605 |
605 |
599 |
603 |
+0.33% |
11,400 |
2024/7/12 |
602 |
606 |
598 |
601 |
-0.66% |
10,500 |
2024/7/11 |
600 |
606 |
600 |
605 |
+0.83% |
5,200 |
2024/7/10 |
606 |
610 |
600 |
600 |
-1.15% |
8,100 |
2024/7/9 |
602 |
610 |
602 |
607 |
+1.51% |
17,100 |
2024/7/8 |
603 |
603 |
597 |
598 |
-0.33% |
6,000 |
2024/7/5 |
608 |
608 |
599 |
600 |
-0.83% |
12,700 |
2024/7/4 |
602 |
607 |
597 |
605 |
+0.83% |
22,600 |
2024/7/3 |
596 |
605 |
593 |
600 |
+0.67% |
19,900 |
2024/7/2 |
599 |
601 |
595 |
596 |
-0.33% |
9,100 |
2024/7/1 |
600 |
602 |
595 |
598 |
-0.17% |
16,200 |
2024/6/28 |
602 |
603 |
596 |
599 |
-0.50% |
10,400 |
2024/6/27 |
596 |
603 |
596 |
602 |
+1.01% |
11,800 |
2024/6/26 |
600 |
604 |
595 |
596 |
-1.32% |
19,000 |
2024/6/25 |
605 |
605 |
597 |
604 |
-0.17% |
22,800 |
2024/6/24 |
602 |
606 |
600 |
605 |
+0.17% |
13,500 |
2024/6/21 |
600 |
606 |
600 |
604 |
+0.17% |
13,000 |
2024/6/20 |
611 |
612 |
598 |
603 |
-0.99% |
17,600 |
2024/6/19 |
611 |
612 |
605 |
609 |
+0.16% |
5,300 |
2024/6/18 |
606 |
614 |
606 |
608 |
+0.33% |
5,700 |
2024/6/17 |
610 |
620 |
603 |
606 |
-0.66% |
16,400 |
2024/6/14 |
604 |
620 |
604 |
610 |
-1.29% |
22,700 |
2024/6/13 |
615 |
619 |
605 |
618 |
+0.65% |
17,800 |
2024/6/12 |
616 |
618 |
609 |
614 |
+0.66% |
5,000 |
2024/6/11 |
614 |
616 |
610 |
610 |
-1.13% |
12,800 |
2024/6/10 |
622 |
634 |
610 |
617 |
-0.32% |
39,800 |
2024/6/7 |
620 |
620 |
605 |
619 |
+0.32% |
22,300 |
2024/6/6 |
621 |
628 |
605 |
617 |
+0.16% |
54,200 |
2024/6/5 |
587 |
648 |
587 |
616 |
+6.39% |
266,300 |
2024/6/4 |
565 |
579 |
559 |
579 |
+2.12% |
26,800 |
2024/6/3 |
559 |
567 |
553 |
567 |
+1.25% |
9,400 |
2024/5/31 |
556 |
562 |
556 |
560 |
+0.18% |
3,500 |
2024/5/30 |
552 |
560 |
551 |
559 |
+0.72% |
6,400 |
2024/5/29 |
563 |
564 |
552 |
555 |
-1.42% |
5,100 |
2024/5/28 |
564 |
566 |
551 |
563 |
-0.35% |
6,700 |
2024/5/27 |
550 |
567 |
549 |
565 |
+2.73% |
15,500 |
2024/5/24 |
551 |
558 |
542 |
550 |
+0.73% |
23,700 |
2024/5/23 |
549 |
559 |
541 |
546 |
+0.18% |
12,000 |
2024/5/22 |
546 |
558 |
545 |
545 |
-0.55% |
18,400 |
2024/5/21 |
561 |
563 |
548 |
548 |
-1.62% |
117,700 |
2024/5/20 |
564 |
573 |
557 |
557 |
-1.24% |
13,700 |
2024/5/17 |
550 |
578 |
550 |
564 |
+3.11% |
23,300 |
2024/5/16 |
554 |
558 |
540 |
547 |
-1.62% |
29,800 |
2024/5/15 |
565 |
575 |
551 |
556 |
-3.47% |
39,800 |
2024/5/14 |
581 |
586 |
576 |
576 |
-0.52% |
33,400 |
2024/5/13 |
582 |
586 |
575 |
579 |
-2.20% |
12,100 |
2024/5/10 |
591 |
593 |
578 |
592 |
+0.17% |
15,700 |
2024/5/9 |
595 |
595 |
578 |
591 |
-0.84% |
10,500 |
2024/5/8 |
571 |
598 |
570 |
596 |
+3.65% |
13,600 |
2024/5/7 |
567 |
575 |
560 |
575 |
+1.23% |
9,600 |
2024/5/2 |
553 |
568 |
553 |
568 |
+2.71% |
13,100 |
2024/5/1 |
562 |
567 |
550 |
553 |
-1.60% |
61,700 |
2024/4/30 |
562 |
569 |
562 |
562 |
+0.72% |
3,800 |
2024/4/26 |
570 |
570 |
557 |
558 |
-1.24% |
8,300 |
2024/4/25 |
562 |
571 |
561 |
565 |
+0.53% |
16,900 |
2024/4/24 |
553 |
565 |
551 |
562 |
+1.63% |
15,300 |
2024/4/23 |
558 |
560 |
551 |
553 |
+0.18% |
9,100 |
2024/4/22 |
551 |
558 |
542 |
552 |
+1.28% |
56,900 |
2024/4/19 |
566 |
566 |
531 |
545 |
-3.02% |
79,400 |
2024/4/18 |
567 |
569 |
558 |
562 |
-0.88% |
46,700 |
2024/4/17 |
564 |
568 |
554 |
567 |
-0.53% |
10,400 |
2024/4/16 |
571 |
572 |
553 |
570 |
-0.52% |
19,900 |
2024/4/15 |
578 |
581 |
572 |
573 |
-1.04% |
22,700 |
2024/4/12 |
586 |
588 |
575 |
579 |
-0.17% |
14,300 |
2024/4/11 |
587 |
587 |
578 |
580 |
+0.52% |
10,800 |
2024/4/10 |
587 |
589 |
577 |
577 |
-1.87% |
12,200 |
2024/4/9 |
577 |
588 |
575 |
588 |
+1.55% |
9,800 |
2024/4/8 |
579 |
595 |
579 |
579 |
-1.70% |
15,000 |
2024/4/5 |
592 |
593 |
580 |
589 |
-1.34% |
24,000 |
2024/4/4 |
610 |
614 |
596 |
597 |
-2.61% |
32,800 |
2024/4/3 |
610 |
615 |
604 |
613 |
+0.49% |
23,600 |
2024/4/2 |
610 |
611 |
601 |
610 |
-0.33% |
35,300 |
2024/4/1 |
623 |
623 |
603 |
612 |
+0.99% |
34,300 |
2024/3/29 |
600 |
624 |
592 |
606 |
+1.85% |
64,900 |
2024/3/28 |
573 |
601 |
570 |
595 |
+1.88% |
104,600 |
2024/3/27 |
572 |
584 |
564.5 |
584 |
+2.10% |
24,700 |
2024/3/26 |
567.5 |
575 |
559 |
572 |
+0.00% |
17,400 |
2024/3/25 |
564.5 |
573 |
564 |
572 |
+1.42% |
11,600 |
2024/3/22 |
565 |
569 |
550 |
564 |
+0.00% |
20,200 |
2024/3/21 |
561.5 |
565 |
558.5 |
564 |
+0.62% |
9,400 |
2024/3/19 |
558 |
560.5 |
553.5 |
560.5 |
+0.27% |
9,100 |
2024/3/18 |
559 |
560.5 |
554 |
559 |
-0.45% |
9,200 |
2024/3/15 |
560 |
566.5 |
556.5 |
561.5 |
+0.27% |
4,200 |
2024/3/14 |
557.5 |
583 |
555 |
560 |
+0.99% |
33,700 |
2024/3/13 |
563 |
563 |
550.5 |
554.5 |
-0.81% |
13,500 |
2024/3/12 |
556.5 |
564 |
549 |
559 |
-0.18% |
19,300 |
2024/3/11 |
561 |
564 |
557.5 |
560 |
-0.36% |
14,900 |
2024/3/8 |
565.5 |
568.5 |
562 |
562 |
-0.71% |
15,400 |
2024/3/7 |
566 |
570 |
562.5 |
566 |
+0.53% |
32,700 |
2024/3/6 |
564.5 |
570 |
562.5 |
563 |
-0.71% |
20,400 |
2024/3/5 |
574.5 |
574.5 |
562.5 |
567 |
+4.23% |
70,400 |
2024/3/4 |
548 |
548 |
536.5 |
544 |
-0.73% |
25,600 |
2024/3/1 |
555 |
555.5 |
539.5 |
548 |
-1.26% |
9,200 |
2024/2/29 |
549.5 |
555 |
537.5 |
555 |
+1.37% |
28,900 |
2024/2/28 |
522.5 |
547.5 |
522.5 |
547.5 |
+4.99% |
16,200 |
2024/2/27 |
527.5 |
529.5 |
521.5 |
521.5 |
-0.48% |
9,300 |
2024/2/26 |
525 |
531 |
520 |
524 |
-0.29% |
32,500 |
2024/2/22 |
531 |
531 |
522.5 |
525.5 |
+0.29% |
16,300 |
2024/2/21 |
527 |
531.5 |
523 |
524 |
-1.13% |
17,200 |
2024/2/20 |
533 |
534 |
523.5 |
530 |
+0.28% |
14,300 |
2024/2/19 |
530 |
540 |
528.5 |
528.5 |
-0.56% |
7,900 |
2024/2/16 |
529 |
545 |
528 |
531.5 |
+0.38% |
10,700 |
2024/2/15 |
551 |
552.5 |
528.5 |
529.5 |
-4.59% |
13,500 |
2024/2/14 |
547 |
559.5 |
543.5 |
555 |
+1.28% |
12,200 |
2024/2/13 |
530.5 |
555 |
527 |
548 |
+3.40% |
11,800 |
2024/2/9 |
530 |
533.5 |
529 |
530 |
+0.86% |
3,900 |
2024/2/8 |
540.5 |
540.5 |
525.5 |
525.5 |
-2.78% |
19,800 |
2024/2/7 |
541.5 |
554 |
540.5 |
540.5 |
-1.73% |
18,500 |
2024/2/6 |
558 |
561 |
549.5 |
550 |
-1.26% |
18,600 |
2024/2/5 |
575 |
575 |
549.5 |
557 |
+6.10% |
63,000 |
2024/2/2 |
521.5 |
528.5 |
520.5 |
525 |
+1.25% |
5,100 |
2024/2/1 |
514.5 |
518.5 |
514.5 |
518.5 |
+0.88% |
1,900 |
2024/1/31 |
518.5 |
522.5 |
514 |
514 |
-1.63% |
10,400 |
2024/1/30 |
518 |
522.5 |
515.5 |
522.5 |
+1.46% |
14,000 |
2024/1/29 |
517.5 |
518 |
514.5 |
515 |
+0.00% |
9,100 |
|