日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
821 |
821 |
804 |
804 |
-2.07% |
23,300 |
2024/7/25 |
822 |
842 |
816 |
821 |
-1.91% |
34,900 |
2024/7/24 |
851 |
864 |
837 |
837 |
-1.99% |
22,300 |
2024/7/23 |
851 |
861 |
841 |
854 |
+0.35% |
36,200 |
2024/7/22 |
911 |
911 |
838 |
851 |
-6.28% |
59,000 |
2024/7/19 |
903 |
938 |
901 |
908 |
+0.44% |
43,400 |
2024/7/18 |
932 |
941 |
903 |
904 |
-3.93% |
33,300 |
2024/7/17 |
931 |
946 |
928 |
941 |
+2.28% |
63,300 |
2024/7/16 |
931 |
941 |
918 |
920 |
-0.86% |
25,100 |
2024/7/12 |
920 |
940 |
916 |
928 |
+0.87% |
36,800 |
2024/7/11 |
931 |
931 |
912 |
920 |
-0.11% |
26,800 |
2024/7/10 |
897 |
923 |
884 |
921 |
+2.33% |
51,200 |
2024/7/9 |
900 |
910 |
897 |
900 |
-0.11% |
30,900 |
2024/7/8 |
911 |
911 |
901 |
901 |
-0.55% |
30,600 |
2024/7/5 |
893 |
913 |
892 |
906 |
+1.91% |
51,900 |
2024/7/4 |
906 |
907 |
886 |
889 |
-1.88% |
31,900 |
2024/7/3 |
880 |
908 |
880 |
906 |
+1.68% |
44,600 |
2024/7/2 |
888 |
905 |
881 |
891 |
+3.12% |
101,400 |
2024/7/1 |
869 |
883 |
853 |
864 |
-1.14% |
48,900 |
2024/6/28 |
902 |
902 |
870 |
874 |
-4.27% |
60,000 |
2024/6/27 |
955 |
955 |
905 |
913 |
-4.30% |
54,300 |
2024/6/26 |
938 |
954 |
930 |
954 |
+1.92% |
65,400 |
2024/6/25 |
910 |
945 |
905 |
936 |
+4.35% |
70,800 |
2024/6/24 |
897 |
902 |
885 |
897 |
+0.00% |
33,700 |
2024/6/21 |
904 |
918 |
897 |
897 |
-1.54% |
38,200 |
2024/6/20 |
906 |
919 |
894 |
911 |
+0.22% |
68,400 |
2024/6/19 |
844 |
911 |
844 |
909 |
+6.82% |
78,000 |
2024/6/18 |
821 |
851 |
821 |
851 |
+3.28% |
24,900 |
2024/6/17 |
835 |
846 |
820 |
824 |
-3.06% |
39,500 |
2024/6/14 |
816 |
855 |
816 |
850 |
+6.12% |
53,900 |
2024/6/13 |
821 |
821 |
786 |
801 |
-2.32% |
45,800 |
2024/6/12 |
824 |
834 |
815 |
820 |
-1.09% |
21,100 |
2024/6/11 |
856 |
856 |
813 |
829 |
-2.13% |
30,300 |
2024/6/10 |
856 |
856 |
841 |
847 |
+0.00% |
11,300 |
2024/6/7 |
834 |
849 |
828 |
847 |
+1.80% |
17,900 |
2024/6/6 |
838 |
852 |
819 |
832 |
-1.42% |
34,200 |
2024/6/5 |
862 |
863 |
840 |
844 |
-2.31% |
26,800 |
2024/6/4 |
883 |
890 |
864 |
864 |
-2.15% |
40,700 |
2024/6/3 |
877 |
898 |
862 |
883 |
+0.57% |
40,900 |
2024/5/31 |
849 |
878 |
841 |
878 |
+3.78% |
43,100 |
2024/5/30 |
846 |
869 |
839 |
846 |
-0.70% |
67,400 |
2024/5/29 |
832 |
862 |
832 |
852 |
+1.19% |
59,500 |
2024/5/28 |
839 |
869 |
822 |
842 |
+0.48% |
89,500 |
2024/5/27 |
786 |
838 |
777 |
838 |
+6.75% |
109,600 |
2024/5/24 |
743 |
787 |
743 |
785 |
+4.67% |
87,600 |
2024/5/23 |
724 |
750 |
722 |
750 |
+3.31% |
30,500 |
2024/5/22 |
715 |
736 |
699 |
726 |
+1.54% |
67,400 |
2024/5/21 |
733 |
737 |
715 |
715 |
-2.46% |
10,400 |
2024/5/20 |
739 |
740 |
730 |
733 |
+0.14% |
16,800 |
2024/5/17 |
725 |
735 |
724 |
732 |
+0.83% |
10,000 |
2024/5/16 |
744 |
755 |
724 |
726 |
-2.81% |
22,300 |
2024/5/15 |
746 |
756 |
739 |
747 |
+0.81% |
18,000 |
2024/5/14 |
729 |
748 |
724 |
741 |
+1.23% |
32,500 |
2024/5/13 |
751 |
751 |
728 |
732 |
-3.17% |
52,400 |
2024/5/10 |
747 |
762 |
723 |
756 |
-2.58% |
94,600 |
2024/5/9 |
807 |
816 |
772 |
776 |
-4.79% |
96,100 |
2024/5/8 |
801 |
820 |
796 |
815 |
+6.96% |
200,400 |
2024/5/7 |
751 |
764 |
746 |
762 |
+3.11% |
39,700 |
2024/5/2 |
741 |
743 |
734 |
739 |
-0.14% |
8,500 |
2024/5/1 |
752 |
752 |
733 |
740 |
-1.99% |
18,800 |
2024/4/30 |
741 |
755 |
731 |
755 |
+2.30% |
36,100 |
2024/4/26 |
729 |
740 |
713 |
738 |
+2.50% |
35,800 |
2024/4/25 |
712 |
727 |
706 |
720 |
+1.12% |
23,400 |
2024/4/24 |
693 |
716 |
693 |
712 |
+2.74% |
27,800 |
2024/4/23 |
692 |
695 |
686 |
693 |
+0.58% |
21,200 |
2024/4/22 |
701 |
707 |
689 |
689 |
-0.29% |
23,100 |
2024/4/19 |
701 |
702 |
676 |
691 |
-2.54% |
36,100 |
2024/4/18 |
718 |
728 |
687 |
709 |
-1.53% |
65,600 |
2024/4/17 |
742 |
742 |
720 |
720 |
-2.31% |
19,100 |
2024/4/16 |
729 |
742 |
727 |
737 |
+0.27% |
34,400 |
2024/4/15 |
724 |
737 |
721 |
735 |
+0.14% |
19,800 |
2024/4/12 |
739 |
747 |
734 |
734 |
+0.00% |
15,700 |
2024/4/11 |
734 |
737 |
732 |
734 |
-0.14% |
14,100 |
2024/4/10 |
723 |
738 |
723 |
735 |
+0.96% |
14,800 |
2024/4/9 |
715 |
731 |
707 |
728 |
+2.10% |
24,400 |
2024/4/8 |
703 |
718 |
703 |
713 |
+1.42% |
28,900 |
2024/4/5 |
699 |
709 |
698 |
703 |
-1.26% |
30,000 |
2024/4/4 |
714 |
718 |
709 |
712 |
-0.14% |
35,000 |
2024/4/3 |
709 |
720 |
701 |
713 |
-0.56% |
41,700 |
2024/4/2 |
730 |
735 |
710 |
717 |
-2.18% |
43,000 |
2024/4/1 |
757 |
757 |
730 |
733 |
-2.91% |
34,300 |
2024/3/29 |
737 |
761 |
737 |
755 |
+2.44% |
24,500 |
2024/3/28 |
715 |
743 |
712 |
737 |
-0.14% |
38,600 |
2024/3/27 |
744 |
747 |
731 |
738 |
-0.54% |
36,200 |
2024/3/26 |
741 |
752 |
727 |
742 |
-1.20% |
37,600 |
2024/3/25 |
760 |
760 |
736 |
751 |
-1.44% |
31,400 |
2024/3/22 |
770 |
775 |
756 |
762 |
-1.04% |
17,800 |
2024/3/21 |
798 |
798 |
770 |
770 |
-2.28% |
38,900 |
2024/3/19 |
800 |
802 |
778 |
788 |
-1.01% |
27,700 |
2024/3/18 |
760 |
801 |
758 |
796 |
+6.99% |
90,600 |
2024/3/15 |
736 |
748 |
736 |
744 |
-0.27% |
13,700 |
2024/3/14 |
746 |
746 |
734 |
746 |
+0.81% |
27,400 |
2024/3/13 |
752 |
753 |
729 |
740 |
-0.54% |
24,600 |
2024/3/12 |
729 |
748 |
722 |
744 |
+0.40% |
43,500 |
2024/3/11 |
728 |
749 |
724 |
741 |
-1.20% |
28,700 |
2024/3/8 |
727 |
760 |
727 |
750 |
+2.46% |
45,100 |
2024/3/7 |
750 |
750 |
732 |
732 |
-2.14% |
32,500 |
2024/3/6 |
757 |
761 |
743 |
748 |
-1.58% |
33,600 |
2024/3/5 |
745 |
760 |
736 |
760 |
+3.83% |
29,600 |
2024/3/4 |
738 |
741 |
726 |
732 |
-1.48% |
46,900 |
2024/3/1 |
752 |
760 |
730 |
743 |
-1.33% |
66,700 |
2024/2/29 |
737 |
755 |
735 |
753 |
+2.17% |
33,200 |
2024/2/28 |
721 |
744 |
720 |
737 |
+1.38% |
35,000 |
2024/2/27 |
728 |
737 |
714 |
727 |
-1.09% |
58,700 |
2024/2/26 |
745 |
750 |
733 |
735 |
+0.00% |
33,600 |
2024/2/22 |
748 |
750 |
730 |
735 |
+0.14% |
47,700 |
2024/2/21 |
748 |
755 |
730 |
734 |
-2.78% |
36,900 |
2024/2/20 |
764 |
770 |
747 |
755 |
-1.05% |
36,800 |
2024/2/19 |
731 |
766 |
718 |
763 |
+3.53% |
64,800 |
2024/2/16 |
747 |
766 |
737 |
737 |
-1.34% |
42,100 |
2024/2/15 |
762 |
775 |
740 |
747 |
-1.84% |
110,300 |
2024/2/14 |
730 |
761 |
722 |
761 |
+3.68% |
137,300 |
2024/2/13 |
708 |
743 |
707 |
734 |
+4.41% |
188,700 |
2024/2/9 |
674 |
706 |
641 |
703 |
+7.33% |
224,300 |
2024/2/8 |
684 |
688 |
639 |
655 |
+6.68% |
315,300 |
2024/2/7 |
617 |
629 |
608 |
614 |
+2.85% |
111,400 |
2024/2/6 |
601 |
602 |
596 |
597 |
-1.00% |
15,000 |
2024/2/5 |
605 |
612 |
602 |
603 |
+0.17% |
21,400 |
2024/2/2 |
610 |
610 |
601 |
602 |
-0.99% |
14,000 |
2024/2/1 |
594 |
609 |
589 |
608 |
+2.36% |
18,500 |
2024/1/31 |
589 |
598 |
586 |
594 |
-0.17% |
34,400 |
2024/1/30 |
600 |
600 |
590 |
595 |
-0.83% |
26,600 |
2024/1/29 |
592 |
602 |
592 |
600 |
+1.01% |
12,000 |
|