日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
808 |
815 |
805 |
811 |
+1.38% |
46,600 |
2024/7/25 |
803 |
808 |
791 |
800 |
-0.74% |
35,100 |
2024/7/24 |
808 |
811 |
806 |
806 |
-0.12% |
16,700 |
2024/7/23 |
803 |
809 |
803 |
807 |
+0.50% |
20,100 |
2024/7/22 |
807 |
808 |
800 |
803 |
-0.50% |
13,000 |
2024/7/19 |
807 |
810 |
802 |
807 |
-0.12% |
13,900 |
2024/7/18 |
805 |
810 |
805 |
808 |
+0.12% |
8,900 |
2024/7/17 |
808 |
812 |
802 |
807 |
+0.88% |
22,700 |
2024/7/16 |
808 |
808 |
800 |
800 |
-0.25% |
11,300 |
2024/7/12 |
800 |
806 |
800 |
802 |
+0.25% |
14,000 |
2024/7/11 |
788 |
803 |
787 |
800 |
+1.91% |
28,600 |
2024/7/10 |
794 |
795 |
785 |
785 |
-1.01% |
25,700 |
2024/7/9 |
796 |
798 |
793 |
793 |
-0.50% |
15,000 |
2024/7/8 |
803 |
803 |
797 |
797 |
+0.25% |
11,500 |
2024/7/5 |
803 |
804 |
795 |
795 |
-0.62% |
20,900 |
2024/7/4 |
798 |
802 |
798 |
800 |
+0.00% |
14,400 |
2024/7/3 |
798 |
803 |
798 |
800 |
+0.25% |
12,100 |
2024/7/2 |
806 |
806 |
795 |
798 |
-0.50% |
37,500 |
2024/7/1 |
810 |
810 |
802 |
802 |
-0.62% |
73,700 |
2024/6/28 |
817 |
817 |
805 |
807 |
-0.86% |
12,600 |
2024/6/27 |
806 |
815 |
802 |
814 |
-1.81% |
29,400 |
2024/6/26 |
832 |
832 |
823 |
829 |
+0.12% |
56,400 |
2024/6/25 |
829 |
831 |
826 |
828 |
+0.24% |
32,900 |
2024/6/24 |
826 |
828 |
824 |
826 |
+0.24% |
16,800 |
2024/6/21 |
824 |
829 |
824 |
824 |
+0.24% |
15,200 |
2024/6/20 |
823 |
829 |
822 |
822 |
-0.24% |
8,900 |
2024/6/19 |
823 |
828 |
817 |
824 |
+0.86% |
11,700 |
2024/6/18 |
823 |
824 |
817 |
817 |
-0.12% |
12,600 |
2024/6/17 |
829 |
829 |
814 |
818 |
-0.37% |
22,800 |
2024/6/14 |
819 |
830 |
819 |
821 |
+0.00% |
11,000 |
2024/6/13 |
824 |
824 |
819 |
821 |
-0.24% |
9,500 |
2024/6/12 |
821 |
824 |
821 |
823 |
+0.24% |
3,900 |
2024/6/11 |
828 |
828 |
821 |
821 |
-0.36% |
14,600 |
2024/6/10 |
825 |
829 |
824 |
824 |
+0.00% |
15,200 |
2024/6/7 |
819 |
825 |
819 |
824 |
+0.61% |
6,200 |
2024/6/6 |
827 |
827 |
818 |
819 |
-0.24% |
9,300 |
2024/6/5 |
822 |
824 |
818 |
821 |
+0.12% |
5,100 |
2024/6/4 |
821 |
825 |
819 |
820 |
+0.12% |
7,100 |
2024/6/3 |
826 |
826 |
818 |
819 |
+0.74% |
10,500 |
2024/5/31 |
806 |
814 |
806 |
813 |
+0.62% |
12,300 |
2024/5/30 |
809 |
813 |
804 |
808 |
-0.25% |
12,600 |
2024/5/29 |
815 |
818 |
808 |
810 |
-0.61% |
14,400 |
2024/5/28 |
812 |
819 |
812 |
815 |
-0.12% |
9,300 |
2024/5/27 |
813 |
821 |
813 |
816 |
+0.12% |
10,100 |
2024/5/24 |
810 |
815 |
809 |
815 |
+0.62% |
3,000 |
2024/5/23 |
816 |
816 |
808 |
810 |
-0.74% |
14,500 |
2024/5/22 |
820 |
822 |
816 |
816 |
-0.49% |
8,300 |
2024/5/21 |
827 |
827 |
817 |
820 |
-0.85% |
9,500 |
2024/5/20 |
814 |
827 |
814 |
827 |
+1.72% |
18,300 |
2024/5/17 |
817 |
819 |
809 |
813 |
+0.49% |
9,100 |
2024/5/16 |
822 |
822 |
807 |
809 |
-1.22% |
32,200 |
2024/5/15 |
823 |
826 |
816 |
819 |
-0.97% |
27,500 |
2024/5/14 |
830 |
830 |
821 |
827 |
-0.36% |
23,400 |
2024/5/13 |
833 |
836 |
830 |
830 |
-0.36% |
14,600 |
2024/5/10 |
831 |
835 |
831 |
833 |
+0.36% |
10,200 |
2024/5/9 |
833 |
834 |
827 |
830 |
+0.00% |
10,700 |
2024/5/8 |
837 |
838 |
830 |
830 |
-0.24% |
29,300 |
2024/5/7 |
835 |
838 |
828 |
832 |
-0.72% |
23,800 |
2024/5/2 |
836 |
838 |
830 |
838 |
+0.36% |
21,500 |
2024/5/1 |
833 |
837 |
831 |
835 |
+0.72% |
14,700 |
2024/4/30 |
828 |
836 |
826 |
829 |
+1.10% |
25,300 |
2024/4/26 |
824 |
829 |
820 |
820 |
-0.61% |
60,300 |
2024/4/25 |
838 |
838 |
824 |
825 |
-0.84% |
14,300 |
2024/4/24 |
826 |
836 |
826 |
832 |
+0.97% |
22,900 |
2024/4/23 |
814 |
827 |
814 |
824 |
+0.61% |
22,300 |
2024/4/22 |
810 |
822 |
810 |
819 |
+1.24% |
29,900 |
2024/4/19 |
830 |
830 |
800 |
809 |
-2.53% |
53,000 |
2024/4/18 |
820 |
834 |
820 |
830 |
+1.22% |
12,200 |
2024/4/17 |
841 |
841 |
819 |
820 |
-1.80% |
33,300 |
2024/4/16 |
852 |
854 |
833 |
835 |
-2.11% |
33,500 |
2024/4/15 |
860 |
862 |
852 |
853 |
-1.27% |
23,900 |
2024/4/12 |
864 |
872 |
860 |
864 |
+0.70% |
35,100 |
2024/4/11 |
862 |
864 |
856 |
858 |
-0.58% |
19,100 |
2024/4/10 |
859 |
863 |
857 |
863 |
+0.70% |
19,100 |
2024/4/9 |
864 |
865 |
852 |
857 |
-0.92% |
24,400 |
2024/4/8 |
865 |
873 |
865 |
865 |
+0.00% |
12,700 |
2024/4/5 |
879 |
883 |
863 |
865 |
-1.59% |
24,900 |
2024/4/4 |
878 |
882 |
871 |
879 |
+0.23% |
22,200 |
2024/4/3 |
870 |
881 |
863 |
877 |
+1.62% |
34,100 |
2024/4/2 |
880 |
880 |
863 |
863 |
-0.58% |
35,600 |
2024/4/1 |
878 |
879 |
865 |
868 |
-0.91% |
25,300 |
2024/3/29 |
857 |
876 |
857 |
876 |
+2.82% |
24,400 |
2024/3/28 |
850 |
858 |
850 |
852 |
+0.12% |
10,600 |
2024/3/27 |
856 |
863 |
851 |
851 |
-0.12% |
59,600 |
2024/3/26 |
846 |
857 |
845 |
852 |
+0.12% |
13,100 |
2024/3/25 |
860 |
862 |
851 |
851 |
-1.50% |
11,400 |
2024/3/22 |
867 |
867 |
856 |
864 |
+0.93% |
17,900 |
2024/3/21 |
855 |
861 |
855 |
856 |
+0.82% |
20,200 |
2024/3/19 |
842 |
853 |
842 |
849 |
+0.83% |
8,600 |
2024/3/18 |
840 |
847 |
839 |
842 |
+0.24% |
20,900 |
2024/3/15 |
844 |
847 |
839 |
840 |
+0.00% |
13,600 |
2024/3/14 |
841 |
843 |
834 |
840 |
+0.24% |
16,900 |
2024/3/13 |
848 |
855 |
838 |
838 |
-0.83% |
16,500 |
2024/3/12 |
830 |
850 |
830 |
845 |
+0.72% |
30,400 |
2024/3/11 |
852 |
852 |
834 |
839 |
-1.76% |
49,100 |
2024/3/8 |
850 |
863 |
847 |
854 |
-0.35% |
28,400 |
2024/3/7 |
860 |
864 |
850 |
857 |
-0.35% |
14,900 |
2024/3/6 |
844 |
863 |
841 |
860 |
+1.18% |
40,400 |
2024/3/5 |
854 |
861 |
845 |
850 |
-0.58% |
31,300 |
2024/3/4 |
860 |
867 |
853 |
855 |
-0.81% |
40,000 |
2024/3/1 |
884 |
884 |
862 |
862 |
-2.38% |
54,100 |
2024/2/29 |
887 |
894 |
883 |
883 |
-1.45% |
32,300 |
2024/2/28 |
899 |
909 |
896 |
896 |
-1.10% |
20,000 |
2024/2/27 |
895 |
921 |
895 |
906 |
+1.80% |
65,900 |
2024/2/26 |
895 |
903 |
888 |
890 |
-1.11% |
35,400 |
2024/2/22 |
900 |
907 |
893 |
900 |
+0.00% |
37,300 |
2024/2/21 |
924 |
924 |
900 |
900 |
-2.17% |
25,800 |
2024/2/20 |
909 |
928 |
909 |
920 |
+2.68% |
55,400 |
2024/2/19 |
873 |
902 |
873 |
896 |
+2.63% |
59,800 |
2024/2/16 |
867 |
886 |
866 |
873 |
+0.69% |
50,800 |
2024/2/15 |
882 |
899 |
867 |
867 |
-3.34% |
100,700 |
2024/2/14 |
885 |
914 |
866 |
897 |
-6.17% |
218,500 |
2024/2/13 |
942 |
967 |
938 |
956 |
+2.14% |
77,400 |
2024/2/9 |
937 |
944 |
933 |
936 |
+0.21% |
20,200 |
2024/2/8 |
944 |
948 |
931 |
934 |
-1.06% |
29,600 |
2024/2/7 |
943 |
951 |
932 |
944 |
+0.21% |
26,500 |
2024/2/6 |
952 |
958 |
938 |
942 |
+0.21% |
50,800 |
2024/2/5 |
921 |
940 |
913 |
940 |
+2.96% |
70,900 |
2024/2/2 |
917 |
930 |
907 |
913 |
-0.33% |
33,500 |
2024/2/1 |
920 |
924 |
907 |
916 |
-0.97% |
52,700 |
2024/1/31 |
921 |
931 |
918 |
925 |
+0.87% |
40,200 |
2024/1/30 |
930 |
934 |
917 |
917 |
-1.50% |
101,700 |
2024/1/29 |
948 |
955 |
924 |
931 |
-2.92% |
126,100 |
|