日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
829 |
841 |
829 |
839 |
+1.08% |
3,800 |
2024/7/25 |
839 |
840 |
825 |
830 |
-0.60% |
12,000 |
2024/7/24 |
827 |
841 |
827 |
835 |
-0.83% |
3,900 |
2024/7/23 |
841 |
845 |
830 |
842 |
+0.24% |
10,900 |
2024/7/22 |
802 |
841 |
802 |
840 |
+5.13% |
28,600 |
2024/7/19 |
801 |
804 |
790 |
799 |
-1.24% |
2,000 |
2024/7/18 |
799 |
812 |
799 |
809 |
+0.75% |
1,600 |
2024/7/17 |
815 |
815 |
799 |
803 |
-1.11% |
10,800 |
2024/7/16 |
813 |
815 |
812 |
812 |
-0.37% |
4,500 |
2024/7/12 |
806 |
815 |
798 |
815 |
+0.37% |
8,600 |
2024/7/11 |
805 |
815 |
793 |
812 |
+0.37% |
10,300 |
2024/7/10 |
795 |
822 |
784 |
809 |
+1.76% |
50,400 |
2024/7/9 |
757 |
795 |
757 |
795 |
+3.11% |
23,500 |
2024/7/8 |
770 |
775 |
760 |
771 |
+0.39% |
9,800 |
2024/7/5 |
743 |
768 |
743 |
768 |
+2.95% |
5,800 |
2024/7/4 |
739 |
746 |
739 |
746 |
+0.95% |
1,300 |
2024/7/3 |
730 |
739 |
730 |
739 |
-0.14% |
600 |
2024/7/2 |
741 |
742 |
729 |
740 |
+0.68% |
2,900 |
2024/7/1 |
742 |
742 |
735 |
735 |
-0.14% |
500 |
2024/6/28 |
737 |
745 |
734 |
736 |
-0.41% |
7,600 |
2024/6/27 |
733 |
743 |
733 |
739 |
-1.34% |
32,600 |
2024/6/26 |
753 |
753 |
741 |
749 |
+0.40% |
17,200 |
2024/6/25 |
752 |
752 |
746 |
746 |
+0.00% |
1,900 |
2024/6/24 |
738 |
746 |
738 |
746 |
+1.22% |
1,900 |
2024/6/21 |
738 |
743 |
737 |
737 |
+0.55% |
3,200 |
2024/6/20 |
739 |
746 |
733 |
733 |
-1.61% |
600 |
2024/6/19 |
745 |
745 |
743 |
745 |
-0.67% |
2,500 |
2024/6/18 |
746 |
757 |
746 |
750 |
+0.67% |
1,300 |
2024/6/17 |
739 |
751 |
735 |
745 |
+2.05% |
7,100 |
2024/6/14 |
730 |
730 |
730 |
730 |
-1.08% |
200 |
2024/6/13 |
730 |
738 |
729 |
738 |
+0.27% |
6,400 |
2024/6/12 |
723 |
736 |
723 |
736 |
+1.38% |
400 |
2024/6/11 |
736 |
736 |
726 |
726 |
-0.55% |
3,100 |
2024/6/10 |
730 |
732 |
720 |
730 |
+2.10% |
3,500 |
2024/6/7 |
715 |
715 |
715 |
715 |
-0.28% |
500 |
2024/6/6 |
717 |
717 |
717 |
717 |
-0.69% |
100 |
2024/6/5 |
724 |
726 |
722 |
722 |
-0.28% |
800 |
2024/6/4 |
722 |
724 |
722 |
724 |
+0.14% |
1,000 |
2024/6/3 |
720 |
727 |
720 |
723 |
+0.42% |
700 |
2024/5/31 |
711 |
720 |
711 |
720 |
+0.00% |
1,300 |
2024/5/30 |
719 |
720 |
718 |
720 |
+0.00% |
1,900 |
2024/5/29 |
730 |
732 |
720 |
720 |
-1.23% |
600 |
2024/5/28 |
735 |
735 |
729 |
729 |
-1.35% |
700 |
2024/5/27 |
737 |
739 |
737 |
739 |
+0.96% |
400 |
2024/5/24 |
738 |
738 |
723 |
732 |
+0.41% |
2,700 |
2024/5/23 |
716 |
729 |
716 |
729 |
+1.53% |
600 |
2024/5/22 |
716 |
730 |
716 |
718 |
+0.84% |
4,000 |
2024/5/21 |
710 |
715 |
708 |
712 |
+0.28% |
6,600 |
2024/5/20 |
720 |
725 |
709 |
710 |
-0.98% |
8,200 |
2024/5/17 |
713 |
720 |
698 |
717 |
-0.83% |
12,800 |
2024/5/16 |
754 |
769 |
718 |
723 |
-6.10% |
10,100 |
2024/5/15 |
777 |
777 |
770 |
770 |
-0.90% |
1,800 |
2024/5/14 |
778 |
778 |
776 |
777 |
+0.65% |
400 |
2024/5/13 |
766 |
779 |
765 |
772 |
+0.92% |
6,000 |
2024/5/10 |
768 |
779 |
765 |
765 |
-1.16% |
4,100 |
2024/5/9 |
770 |
774 |
770 |
774 |
+0.52% |
700 |
2024/5/8 |
766 |
771 |
761 |
770 |
+1.99% |
2,000 |
2024/5/7 |
761 |
765 |
755 |
755 |
-0.66% |
2,200 |
2024/5/2 |
760 |
770 |
760 |
760 |
-0.91% |
300 |
2024/5/1 |
757 |
767 |
755 |
767 |
+0.13% |
1,000 |
2024/4/30 |
756 |
766 |
750 |
766 |
+0.79% |
2,600 |
2024/4/26 |
760 |
773 |
743 |
760 |
+0.00% |
13,500 |
2024/4/25 |
790 |
799 |
760 |
760 |
-3.92% |
14,900 |
2024/4/24 |
757 |
800 |
749 |
791 |
+5.33% |
26,200 |
2024/4/23 |
750 |
752 |
738 |
751 |
-0.53% |
3,300 |
2024/4/22 |
752 |
759 |
752 |
755 |
+1.89% |
900 |
2024/4/19 |
752 |
759 |
737 |
741 |
-2.50% |
4,200 |
2024/4/18 |
760 |
760 |
760 |
760 |
+0.53% |
100 |
2024/4/17 |
758 |
758 |
749 |
756 |
+0.00% |
3,400 |
2024/4/16 |
761 |
763 |
756 |
756 |
-1.82% |
700 |
2024/4/15 |
773 |
773 |
758 |
770 |
-0.65% |
4,000 |
2024/4/12 |
778 |
780 |
775 |
775 |
-0.39% |
400 |
2024/4/11 |
781 |
781 |
776 |
778 |
+0.00% |
2,300 |
2024/4/10 |
775 |
789 |
775 |
778 |
+0.26% |
11,500 |
2024/4/9 |
768 |
783 |
764 |
776 |
+1.44% |
3,300 |
2024/4/8 |
760 |
771 |
760 |
765 |
+0.66% |
5,900 |
2024/4/5 |
770 |
770 |
760 |
760 |
-1.68% |
2,500 |
2024/4/4 |
761 |
773 |
761 |
773 |
+1.05% |
6,200 |
2024/4/3 |
764 |
765 |
752 |
765 |
+0.92% |
3,900 |
2024/4/2 |
761 |
762 |
753 |
758 |
-0.26% |
1,800 |
2024/4/1 |
770 |
771 |
760 |
760 |
-1.30% |
3,100 |
2024/3/29 |
780 |
780 |
760 |
770 |
-1.41% |
12,500 |
2024/3/28 |
780 |
792 |
771 |
781 |
+0.77% |
7,300 |
2024/3/27 |
776 |
791 |
772 |
775 |
-0.13% |
9,300 |
2024/3/26 |
780 |
781 |
768 |
776 |
-0.13% |
4,900 |
2024/3/25 |
771 |
778 |
768 |
777 |
+1.44% |
8,200 |
2024/3/22 |
756 |
769 |
756 |
766 |
+1.32% |
2,700 |
2024/3/21 |
755 |
765 |
752 |
756 |
+0.53% |
8,100 |
2024/3/19 |
759 |
759 |
744 |
752 |
+1.08% |
6,500 |
2024/3/18 |
735 |
758 |
735 |
744 |
+1.22% |
11,200 |
2024/3/15 |
728 |
746 |
728 |
735 |
+0.68% |
2,500 |
2024/3/14 |
729 |
741 |
728 |
730 |
-0.14% |
1,300 |
2024/3/13 |
741 |
741 |
730 |
731 |
-1.22% |
8,700 |
2024/3/12 |
737 |
743 |
736 |
740 |
+0.27% |
2,500 |
2024/3/11 |
745 |
745 |
733 |
738 |
-0.94% |
8,300 |
2024/3/8 |
742 |
750 |
738 |
745 |
+0.40% |
5,300 |
2024/3/7 |
742 |
750 |
739 |
742 |
-0.40% |
5,200 |
2024/3/6 |
735 |
757 |
735 |
745 |
+0.00% |
11,000 |
2024/3/5 |
740 |
745 |
735 |
745 |
+0.54% |
7,700 |
2024/3/4 |
739 |
745 |
733 |
741 |
+0.27% |
9,800 |
2024/3/1 |
734 |
749 |
727 |
739 |
+0.68% |
16,200 |
2024/2/29 |
727 |
734 |
726 |
734 |
+0.96% |
9,700 |
2024/2/28 |
728 |
734 |
727 |
727 |
+0.00% |
4,000 |
2024/2/27 |
729 |
731 |
726 |
727 |
-0.27% |
3,000 |
2024/2/26 |
731 |
734 |
726 |
729 |
-0.41% |
4,800 |
2024/2/22 |
735 |
735 |
727 |
732 |
+0.41% |
6,400 |
2024/2/21 |
722 |
730 |
722 |
729 |
-0.14% |
2,500 |
2024/2/20 |
726 |
730 |
720 |
730 |
-0.14% |
4,200 |
2024/2/19 |
720 |
735 |
720 |
731 |
+1.39% |
5,200 |
2024/2/16 |
716 |
722 |
715 |
721 |
+0.14% |
3,200 |
2024/2/15 |
723 |
723 |
707 |
720 |
-0.41% |
11,000 |
2024/2/14 |
721 |
724 |
720 |
723 |
+0.28% |
2,600 |
2024/2/13 |
717 |
727 |
717 |
721 |
+0.56% |
1,100 |
2024/2/9 |
723 |
724 |
715 |
717 |
-0.55% |
1,900 |
2024/2/8 |
720 |
723 |
712 |
721 |
+0.14% |
3,000 |
2024/2/7 |
723 |
723 |
719 |
720 |
+0.00% |
1,000 |
2024/2/6 |
723 |
724 |
720 |
720 |
-0.28% |
600 |
2024/2/5 |
729 |
729 |
719 |
722 |
+0.14% |
2,500 |
2024/2/2 |
724 |
729 |
716 |
721 |
+0.14% |
3,100 |
2024/2/1 |
720 |
721 |
720 |
720 |
+0.00% |
2,800 |
2024/1/31 |
719 |
724 |
719 |
720 |
+0.00% |
500 |
2024/1/30 |
729 |
729 |
718 |
720 |
-1.10% |
4,200 |
2024/1/29 |
725 |
730 |
723 |
728 |
+0.69% |
2,900 |
|