日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
733 |
733 |
725 |
725 |
-0.55% |
3,000 |
2024/7/25 |
729 |
733 |
721 |
729 |
-0.82% |
17,900 |
2024/7/24 |
735 |
738 |
730 |
735 |
+0.00% |
7,600 |
2024/7/23 |
735 |
737 |
734 |
735 |
+0.00% |
1,500 |
2024/7/22 |
741 |
741 |
732 |
735 |
-0.81% |
6,100 |
2024/7/19 |
740 |
742 |
739 |
741 |
-0.13% |
2,200 |
2024/7/18 |
743 |
745 |
738 |
742 |
+0.00% |
6,800 |
2024/7/17 |
734 |
745 |
734 |
742 |
+1.23% |
16,700 |
2024/7/16 |
738 |
739 |
731 |
733 |
-0.54% |
9,900 |
2024/7/12 |
730 |
737 |
729 |
737 |
+0.96% |
6,000 |
2024/7/11 |
732 |
734 |
728 |
730 |
-0.14% |
5,700 |
2024/7/10 |
743 |
743 |
730 |
731 |
-1.62% |
3,700 |
2024/7/9 |
741 |
743 |
739 |
743 |
+1.09% |
3,600 |
2024/7/8 |
738 |
745 |
735 |
735 |
-0.41% |
4,700 |
2024/7/5 |
740 |
740 |
733 |
738 |
+0.54% |
7,900 |
2024/7/4 |
738 |
739 |
734 |
734 |
+0.00% |
5,000 |
2024/7/3 |
732 |
742 |
732 |
734 |
+0.27% |
8,500 |
2024/7/2 |
730 |
741 |
730 |
732 |
+0.41% |
7,500 |
2024/7/1 |
727 |
736 |
727 |
729 |
+0.41% |
7,400 |
2024/6/28 |
726 |
728 |
725 |
726 |
+0.14% |
6,100 |
2024/6/27 |
734 |
734 |
725 |
725 |
-0.82% |
6,700 |
2024/6/26 |
732 |
739 |
730 |
731 |
-0.54% |
6,400 |
2024/6/25 |
736 |
741 |
732 |
735 |
-0.41% |
4,200 |
2024/6/24 |
737 |
740 |
732 |
738 |
-0.14% |
4,200 |
2024/6/21 |
731 |
739 |
730 |
739 |
+1.09% |
7,000 |
2024/6/20 |
730 |
733 |
729 |
731 |
+0.00% |
4,900 |
2024/6/19 |
733 |
734 |
731 |
731 |
-0.27% |
3,000 |
2024/6/18 |
734 |
736 |
729 |
733 |
+0.27% |
4,000 |
2024/6/17 |
736 |
736 |
728 |
731 |
-0.81% |
15,700 |
2024/6/14 |
725 |
737 |
725 |
737 |
+0.68% |
27,900 |
2024/6/13 |
728 |
735 |
725 |
732 |
-0.27% |
7,000 |
2024/6/12 |
727 |
739 |
727 |
734 |
+0.96% |
4,000 |
2024/6/11 |
731 |
735 |
727 |
727 |
-0.55% |
4,000 |
2024/6/10 |
731 |
731 |
721 |
731 |
+0.27% |
6,300 |
2024/6/7 |
725 |
732 |
721 |
729 |
+0.55% |
7,800 |
2024/6/6 |
736 |
740 |
725 |
725 |
-2.42% |
8,700 |
2024/6/5 |
739 |
743 |
732 |
743 |
+0.54% |
5,400 |
2024/6/4 |
728 |
740 |
727 |
739 |
+2.64% |
11,900 |
2024/6/3 |
722 |
725 |
720 |
720 |
-0.28% |
4,800 |
2024/5/31 |
722 |
727 |
722 |
722 |
+0.56% |
7,600 |
2024/5/30 |
715 |
719 |
714 |
718 |
+0.00% |
4,700 |
2024/5/29 |
720 |
728 |
718 |
718 |
-1.78% |
6,800 |
2024/5/28 |
721 |
731 |
721 |
731 |
+0.83% |
2,700 |
2024/5/27 |
729 |
729 |
716 |
725 |
+0.42% |
11,500 |
2024/5/24 |
725 |
730 |
719 |
722 |
-0.14% |
11,100 |
2024/5/23 |
717 |
723 |
712 |
723 |
+1.40% |
5,600 |
2024/5/22 |
718 |
720 |
711 |
713 |
-0.56% |
12,800 |
2024/5/21 |
710 |
717 |
710 |
717 |
+0.99% |
5,500 |
2024/5/20 |
711 |
720 |
708 |
710 |
-0.14% |
20,300 |
2024/5/17 |
715 |
717 |
707 |
711 |
-1.25% |
22,100 |
2024/5/16 |
730 |
736 |
719 |
720 |
-0.83% |
13,400 |
2024/5/15 |
733 |
736 |
725 |
726 |
-0.82% |
10,600 |
2024/5/14 |
720 |
733 |
719 |
732 |
+1.67% |
14,200 |
2024/5/13 |
725 |
726 |
717 |
720 |
-1.37% |
13,700 |
2024/5/10 |
745 |
745 |
729 |
730 |
-1.62% |
9,700 |
2024/5/9 |
736 |
742 |
732 |
742 |
+0.41% |
7,900 |
2024/5/8 |
734 |
744 |
731 |
739 |
+1.09% |
20,300 |
2024/5/7 |
729 |
735 |
723 |
731 |
+0.41% |
14,800 |
2024/5/2 |
730 |
732 |
723 |
728 |
-0.27% |
13,700 |
2024/5/1 |
726 |
730 |
715 |
730 |
+0.69% |
7,000 |
2024/4/30 |
723 |
732 |
723 |
725 |
+0.42% |
8,900 |
2024/4/26 |
731 |
732 |
722 |
722 |
-0.41% |
12,100 |
2024/4/25 |
722 |
733 |
722 |
725 |
+0.42% |
5,300 |
2024/4/24 |
733 |
740 |
722 |
722 |
-1.37% |
16,000 |
2024/4/23 |
737 |
740 |
731 |
732 |
-0.54% |
5,400 |
2024/4/22 |
722 |
736 |
720 |
736 |
+2.65% |
14,600 |
2024/4/19 |
716 |
720 |
701 |
717 |
-1.65% |
23,800 |
2024/4/18 |
721 |
747 |
714 |
729 |
+1.39% |
9,500 |
2024/4/17 |
734 |
734 |
719 |
719 |
-2.18% |
23,700 |
2024/4/16 |
768 |
768 |
733 |
735 |
-4.67% |
31,400 |
2024/4/15 |
776 |
776 |
751 |
771 |
-0.64% |
14,500 |
2024/4/12 |
780 |
791 |
773 |
776 |
-0.51% |
18,300 |
2024/4/11 |
757 |
780 |
757 |
780 |
+2.36% |
4,500 |
2024/4/10 |
766 |
772 |
762 |
762 |
-0.52% |
3,000 |
2024/4/9 |
758 |
766 |
756 |
766 |
+1.06% |
4,100 |
2024/4/8 |
767 |
767 |
757 |
758 |
-1.17% |
5,600 |
2024/4/5 |
773 |
781 |
761 |
767 |
-2.29% |
23,000 |
2024/4/4 |
784 |
785 |
777 |
785 |
+0.51% |
5,700 |
2024/4/3 |
779 |
785 |
771 |
781 |
-1.64% |
16,100 |
2024/4/2 |
799 |
799 |
776 |
794 |
-0.63% |
24,300 |
2024/4/1 |
802 |
809 |
795 |
799 |
-0.99% |
19,700 |
2024/3/29 |
792 |
810 |
787 |
807 |
+1.25% |
42,500 |
2024/3/28 |
801 |
808 |
793 |
797 |
-0.99% |
19,800 |
2024/3/27 |
806 |
820 |
805 |
805 |
+0.12% |
28,400 |
2024/3/26 |
814 |
814 |
804 |
804 |
-1.23% |
14,500 |
2024/3/25 |
820 |
833 |
814 |
814 |
-0.73% |
19,500 |
2024/3/22 |
825 |
826 |
817 |
820 |
+0.24% |
8,600 |
2024/3/21 |
820 |
827 |
815 |
818 |
+0.99% |
16,500 |
2024/3/19 |
819 |
819 |
801 |
810 |
-0.49% |
14,800 |
2024/3/18 |
808 |
826 |
799 |
814 |
+2.52% |
26,400 |
2024/3/15 |
809 |
816 |
794 |
794 |
-3.05% |
30,900 |
2024/3/14 |
824 |
827 |
807 |
819 |
-0.73% |
17,200 |
2024/3/13 |
844 |
854 |
818 |
825 |
-2.37% |
25,200 |
2024/3/12 |
827 |
854 |
820 |
845 |
+2.18% |
34,300 |
2024/3/11 |
840 |
864 |
802 |
827 |
-2.71% |
86,500 |
2024/3/8 |
849 |
851 |
828 |
850 |
-0.58% |
52,800 |
2024/3/7 |
817 |
855 |
817 |
855 |
+4.40% |
101,100 |
2024/3/6 |
803 |
827 |
798 |
819 |
+1.99% |
43,700 |
2024/3/5 |
774 |
803 |
767 |
803 |
+3.35% |
24,200 |
2024/3/4 |
789 |
796 |
774 |
777 |
-1.40% |
19,600 |
2024/3/1 |
784 |
797 |
784 |
788 |
+0.77% |
21,000 |
2024/2/29 |
796 |
797 |
782 |
782 |
-1.88% |
15,100 |
2024/2/28 |
786 |
805 |
786 |
797 |
+1.40% |
18,200 |
2024/2/27 |
780 |
790 |
776 |
786 |
+0.77% |
15,400 |
2024/2/26 |
780 |
787 |
774 |
780 |
-0.13% |
14,300 |
2024/2/22 |
776 |
782 |
771 |
781 |
+1.17% |
17,000 |
2024/2/21 |
785 |
785 |
754 |
772 |
-1.78% |
21,800 |
2024/2/20 |
777 |
788 |
777 |
786 |
+0.26% |
12,700 |
2024/2/19 |
779 |
788 |
771 |
784 |
+1.55% |
16,500 |
2024/2/16 |
767 |
788 |
757 |
772 |
+2.66% |
44,300 |
2024/2/15 |
792 |
792 |
742 |
752 |
-6.23% |
66,800 |
2024/2/14 |
780 |
807 |
780 |
802 |
+1.65% |
42,000 |
2024/2/13 |
809 |
812 |
789 |
789 |
-1.00% |
26,100 |
2024/2/9 |
812 |
812 |
785 |
797 |
-0.62% |
25,500 |
2024/2/8 |
810 |
810 |
791 |
802 |
-0.99% |
19,900 |
2024/2/7 |
822 |
822 |
800 |
810 |
-2.29% |
37,600 |
2024/2/6 |
805 |
831 |
790 |
829 |
+3.11% |
57,400 |
2024/2/5 |
792 |
804 |
785 |
804 |
+1.90% |
15,400 |
2024/2/2 |
785 |
805 |
785 |
789 |
+0.25% |
17,600 |
2024/2/1 |
789 |
789 |
777 |
787 |
-0.25% |
14,200 |
2024/1/31 |
777 |
789 |
771 |
789 |
+1.15% |
18,800 |
2024/1/30 |
790 |
794 |
779 |
780 |
-1.27% |
17,700 |
2024/1/29 |
797 |
810 |
790 |
790 |
-0.88% |
9,500 |
|