日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
952 |
956 |
944 |
956 |
+0.42% |
1,400 |
2024/7/25 |
971 |
971 |
952 |
952 |
-1.65% |
5,300 |
2024/7/24 |
964 |
968 |
964 |
968 |
+0.62% |
3,200 |
2024/7/23 |
952 |
966 |
952 |
962 |
+1.16% |
600 |
2024/7/22 |
965 |
965 |
951 |
951 |
-1.35% |
5,000 |
2024/7/19 |
958 |
964 |
958 |
964 |
+0.42% |
1,100 |
2024/7/18 |
957 |
960 |
955 |
960 |
+1.05% |
700 |
2024/7/17 |
952 |
968 |
950 |
950 |
+0.32% |
600 |
2024/7/16 |
947 |
947 |
947 |
947 |
+0.32% |
1,100 |
2024/7/12 |
937 |
944 |
937 |
944 |
-0.42% |
700 |
2024/7/11 |
965 |
965 |
945 |
948 |
-1.96% |
1,300 |
2024/7/10 |
965 |
967 |
965 |
967 |
+0.10% |
200 |
2024/7/9 |
970 |
970 |
951 |
966 |
-0.62% |
900 |
2024/7/8 |
970 |
972 |
962 |
972 |
+1.99% |
3,900 |
2024/7/5 |
953 |
953 |
953 |
953 |
+0.74% |
1,000 |
2024/7/4 |
946 |
946 |
946 |
946 |
-1.46% |
300 |
2024/7/3 |
945 |
960 |
945 |
960 |
+1.59% |
900 |
2024/7/2 |
946 |
946 |
940 |
945 |
-0.63% |
1,900 |
2024/7/1 |
956 |
956 |
951 |
951 |
-0.11% |
2,500 |
2024/6/28 |
952 |
952 |
952 |
952 |
+0.21% |
400 |
2024/6/27 |
960 |
960 |
950 |
950 |
-1.04% |
200 |
2024/6/26 |
955 |
962 |
955 |
960 |
+0.73% |
300 |
2024/6/25 |
974 |
974 |
953 |
953 |
-2.26% |
5,900 |
2024/6/24 |
959 |
975 |
959 |
975 |
+2.42% |
5,600 |
2024/6/21 |
950 |
952 |
948 |
952 |
+0.21% |
9,900 |
2024/6/20 |
950 |
960 |
950 |
950 |
+0.21% |
1,700 |
2024/6/19 |
947 |
950 |
947 |
948 |
+0.11% |
600 |
2024/6/18 |
947 |
949 |
944 |
947 |
+0.00% |
6,500 |
2024/6/17 |
939 |
947 |
934 |
947 |
+1.50% |
1,000 |
2024/6/14 |
933 |
945 |
933 |
933 |
+0.32% |
3,500 |
2024/6/13 |
930 |
932 |
930 |
930 |
-0.64% |
500 |
2024/6/12 |
945 |
945 |
936 |
936 |
-1.47% |
200 |
2024/6/11 |
954 |
954 |
941 |
950 |
+0.96% |
4,500 |
2024/6/10 |
933 |
941 |
933 |
941 |
+0.86% |
700 |
2024/6/7 |
937 |
941 |
933 |
933 |
+0.11% |
900 |
2024/6/6 |
932 |
932 |
932 |
932 |
-0.11% |
400 |
2024/6/5 |
933 |
933 |
933 |
933 |
+0.00% |
200 |
2024/6/4 |
925 |
933 |
925 |
933 |
+0.00% |
1,600 |
2024/6/3 |
930 |
933 |
930 |
933 |
+0.54% |
1,100 |
2024/5/31 |
931 |
931 |
921 |
928 |
-0.32% |
700 |
2024/5/30 |
922 |
933 |
920 |
931 |
-0.11% |
3,200 |
2024/5/29 |
928 |
938 |
928 |
932 |
+0.43% |
800 |
2024/5/28 |
960 |
960 |
927 |
928 |
-1.28% |
900 |
2024/5/27 |
946 |
946 |
940 |
940 |
+0.43% |
4,700 |
2024/5/24 |
913 |
938 |
912 |
936 |
-0.74% |
13,800 |
2024/5/23 |
943 |
943 |
943 |
943 |
+0.00% |
300 |
2024/5/22 |
940 |
954 |
940 |
943 |
-1.05% |
3,400 |
2024/5/21 |
973 |
973 |
953 |
953 |
-1.04% |
1,400 |
2024/5/20 |
931 |
975 |
931 |
963 |
+3.33% |
3,200 |
2024/5/17 |
931 |
932 |
929 |
932 |
+0.00% |
900 |
2024/5/16 |
930 |
932 |
928 |
932 |
-0.85% |
400 |
2024/5/15 |
941 |
941 |
940 |
940 |
-0.42% |
1,700 |
2024/5/14 |
950 |
960 |
940 |
944 |
+2.39% |
2,900 |
2024/5/13 |
955 |
955 |
916 |
922 |
-3.46% |
6,900 |
2024/5/10 |
979 |
979 |
944 |
955 |
-3.54% |
4,800 |
2024/5/9 |
999 |
1,000 |
978 |
990 |
-0.50% |
6,900 |
2024/5/8 |
998 |
1,000 |
975 |
995 |
+5.63% |
16,400 |
2024/5/7 |
943 |
943 |
942 |
942 |
+1.73% |
300 |
2024/5/2 |
926 |
926 |
926 |
926 |
+1.65% |
100 |
2024/5/1 |
932 |
932 |
911 |
911 |
-3.80% |
2,600 |
2024/4/30 |
940 |
962 |
940 |
947 |
-1.66% |
700 |
2024/4/26 |
963 |
963 |
963 |
963 |
-2.63% |
100 |
2024/4/25 |
997 |
997 |
989 |
989 |
-0.10% |
4,300 |
2024/4/24 |
956 |
990 |
956 |
990 |
+3.77% |
3,200 |
2024/4/23 |
962 |
962 |
944 |
954 |
+1.81% |
1,000 |
2024/4/22 |
940 |
940 |
937 |
937 |
+0.75% |
400 |
2024/4/19 |
942 |
942 |
930 |
930 |
-1.27% |
1,500 |
2024/4/18 |
942 |
942 |
942 |
942 |
+1.73% |
100 |
2024/4/17 |
939 |
939 |
926 |
926 |
-1.49% |
4,100 |
2024/4/16 |
954 |
954 |
935 |
940 |
-1.57% |
1,100 |
2024/4/15 |
970 |
970 |
955 |
955 |
-0.42% |
1,200 |
2024/4/12 |
963 |
963 |
959 |
959 |
-0.42% |
1,800 |
2024/4/11 |
932 |
968 |
932 |
963 |
+3.10% |
600 |
2024/4/10 |
949 |
997 |
930 |
934 |
+0.43% |
21,100 |
2024/4/9 |
917 |
932 |
917 |
930 |
+2.42% |
4,600 |
2024/4/8 |
912 |
920 |
908 |
908 |
+0.11% |
800 |
2024/4/5 |
910 |
912 |
906 |
907 |
-0.55% |
700 |
2024/4/4 |
905 |
912 |
905 |
912 |
-0.76% |
300 |
2024/4/2 |
908 |
919 |
908 |
919 |
-0.43% |
2,700 |
2024/4/1 |
923 |
923 |
923 |
923 |
+0.98% |
700 |
2024/3/29 |
916 |
921 |
914 |
914 |
-0.65% |
600 |
2024/3/28 |
919 |
920 |
919 |
920 |
-0.11% |
700 |
2024/3/27 |
927 |
927 |
914 |
921 |
+0.00% |
1,400 |
2024/3/26 |
915 |
929 |
914 |
921 |
+0.66% |
2,900 |
2024/3/25 |
928 |
928 |
915 |
915 |
-1.40% |
5,100 |
2024/3/22 |
917 |
928 |
917 |
928 |
+0.65% |
3,700 |
2024/3/21 |
913 |
922 |
911 |
922 |
+0.55% |
1,900 |
2024/3/19 |
908 |
924 |
908 |
917 |
+0.99% |
2,100 |
2024/3/18 |
911 |
911 |
908 |
908 |
-0.33% |
1,300 |
2024/3/15 |
911 |
911 |
910 |
911 |
-0.55% |
700 |
2024/3/14 |
915 |
928 |
915 |
916 |
+0.11% |
900 |
2024/3/13 |
908 |
915 |
905 |
915 |
+0.88% |
2,200 |
2024/3/12 |
918 |
918 |
904 |
907 |
-1.20% |
1,800 |
2024/3/11 |
921 |
921 |
918 |
918 |
-1.08% |
400 |
2024/3/8 |
909 |
931 |
905 |
928 |
+1.42% |
3,500 |
2024/3/7 |
920 |
920 |
915 |
915 |
-0.11% |
2,500 |
2024/3/6 |
925 |
927 |
912 |
916 |
-0.97% |
1,200 |
2024/3/5 |
925 |
925 |
925 |
925 |
-0.22% |
100 |
2024/3/4 |
917 |
927 |
916 |
927 |
+1.20% |
1,000 |
2024/3/1 |
917 |
926 |
916 |
916 |
-0.54% |
1,900 |
2024/2/29 |
927 |
932 |
921 |
921 |
-1.07% |
700 |
2024/2/28 |
946 |
946 |
931 |
931 |
-0.96% |
300 |
2024/2/27 |
930 |
944 |
930 |
940 |
+1.08% |
2,400 |
2024/2/26 |
925 |
932 |
913 |
930 |
+1.09% |
9,600 |
2024/2/22 |
897 |
923 |
895 |
920 |
+2.68% |
3,900 |
2024/2/21 |
899 |
905 |
895 |
896 |
-0.33% |
3,900 |
2024/2/20 |
912 |
917 |
897 |
899 |
-1.10% |
8,000 |
2024/2/19 |
908 |
920 |
894 |
909 |
+0.22% |
12,700 |
2024/2/16 |
909 |
920 |
903 |
907 |
-0.87% |
6,500 |
2024/2/15 |
941 |
942 |
909 |
915 |
-2.76% |
8,400 |
2024/2/14 |
935 |
945 |
923 |
941 |
-0.95% |
3,600 |
2024/2/13 |
937 |
950 |
937 |
950 |
+1.39% |
4,400 |
2024/2/9 |
934 |
955 |
934 |
937 |
-0.11% |
1,000 |
2024/2/8 |
942 |
951 |
938 |
938 |
-0.42% |
3,400 |
2024/2/7 |
957 |
957 |
933 |
942 |
-1.57% |
3,900 |
2024/2/6 |
953 |
957 |
951 |
957 |
-0.21% |
1,300 |
2024/2/5 |
963 |
963 |
948 |
959 |
+0.42% |
3,400 |
2024/2/2 |
956 |
956 |
949 |
955 |
-0.62% |
1,700 |
2024/2/1 |
973 |
973 |
960 |
961 |
-1.03% |
900 |
2024/1/31 |
960 |
979 |
960 |
971 |
+0.10% |
3,500 |
2024/1/30 |
962 |
970 |
955 |
970 |
+1.46% |
1,700 |
2024/1/29 |
950 |
956 |
950 |
956 |
+2.14% |
400 |
2024/1/26 |
946 |
958 |
936 |
936 |
-0.95% |
8,400 |
|