日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
882 |
884 |
878 |
882 |
+0.34% |
3,700 |
2024/7/25 |
886 |
886 |
879 |
879 |
-1.57% |
4,900 |
2024/7/24 |
896 |
896 |
890 |
893 |
+0.00% |
2,900 |
2024/7/23 |
894 |
894 |
888 |
893 |
+0.22% |
4,400 |
2024/7/22 |
888 |
894 |
885 |
891 |
+0.68% |
8,100 |
2024/7/19 |
883 |
889 |
880 |
885 |
-0.45% |
7,600 |
2024/7/18 |
883 |
889 |
883 |
889 |
+0.68% |
4,000 |
2024/7/17 |
882 |
887 |
882 |
883 |
-0.11% |
2,200 |
2024/7/16 |
887 |
887 |
880 |
884 |
-0.34% |
3,400 |
2024/7/12 |
875 |
887 |
875 |
887 |
+1.37% |
9,200 |
2024/7/11 |
880 |
880 |
872 |
875 |
-0.23% |
3,500 |
2024/7/10 |
872 |
878 |
870 |
877 |
+0.00% |
4,300 |
2024/7/9 |
874 |
877 |
874 |
877 |
+0.00% |
2,700 |
2024/7/8 |
873 |
877 |
868 |
877 |
+1.62% |
7,400 |
2024/7/5 |
873 |
873 |
863 |
863 |
-0.58% |
3,800 |
2024/7/4 |
874 |
874 |
868 |
868 |
+0.00% |
2,900 |
2024/7/3 |
869 |
874 |
866 |
868 |
-0.46% |
3,600 |
2024/7/2 |
871 |
873 |
869 |
872 |
+0.58% |
2,300 |
2024/7/1 |
867 |
870 |
865 |
867 |
+0.58% |
3,900 |
2024/6/28 |
867 |
867 |
860 |
862 |
-0.58% |
2,300 |
2024/6/27 |
869 |
869 |
865 |
867 |
+0.46% |
2,000 |
2024/6/26 |
865 |
868 |
862 |
863 |
+0.00% |
5,800 |
2024/6/25 |
860 |
863 |
857 |
863 |
+1.17% |
8,800 |
2024/6/24 |
846 |
853 |
846 |
853 |
+0.83% |
5,200 |
2024/6/21 |
852 |
855 |
846 |
846 |
-1.05% |
2,500 |
2024/6/20 |
850 |
855 |
848 |
855 |
+0.59% |
3,100 |
2024/6/19 |
847 |
850 |
845 |
850 |
+0.95% |
2,400 |
2024/6/18 |
836 |
848 |
836 |
842 |
+0.12% |
8,400 |
2024/6/17 |
840 |
846 |
839 |
841 |
+0.60% |
12,600 |
2024/6/14 |
829 |
839 |
829 |
836 |
-0.71% |
5,700 |
2024/6/13 |
854 |
854 |
835 |
842 |
-0.36% |
6,800 |
2024/6/12 |
855 |
857 |
845 |
845 |
-1.17% |
7,200 |
2024/6/11 |
849 |
855 |
839 |
855 |
+0.71% |
7,800 |
2024/6/10 |
827 |
849 |
822 |
849 |
+3.03% |
11,900 |
2024/6/7 |
832 |
834 |
824 |
824 |
-0.96% |
10,500 |
2024/6/6 |
841 |
846 |
831 |
832 |
-0.95% |
6,100 |
2024/6/5 |
848 |
852 |
840 |
840 |
-1.41% |
6,200 |
2024/6/4 |
855 |
855 |
846 |
852 |
-0.35% |
3,500 |
2024/6/3 |
855 |
858 |
845 |
855 |
+0.47% |
9,300 |
2024/5/31 |
843 |
867 |
843 |
851 |
+2.04% |
11,200 |
2024/5/30 |
844 |
849 |
833 |
834 |
-1.53% |
10,600 |
2024/5/29 |
855 |
855 |
842 |
847 |
-0.94% |
12,300 |
2024/5/28 |
858 |
858 |
854 |
855 |
-0.12% |
7,300 |
2024/5/27 |
871 |
871 |
850 |
856 |
-1.83% |
13,400 |
2024/5/24 |
877 |
877 |
869 |
872 |
-0.57% |
11,900 |
2024/5/23 |
876 |
879 |
874 |
877 |
+0.00% |
5,200 |
2024/5/22 |
878 |
879 |
873 |
877 |
-0.11% |
6,600 |
2024/5/21 |
876 |
878 |
873 |
878 |
+0.11% |
4,600 |
2024/5/20 |
882 |
884 |
875 |
877 |
+0.11% |
8,000 |
2024/5/17 |
873 |
879 |
873 |
876 |
-0.34% |
6,500 |
2024/5/16 |
884 |
884 |
873 |
879 |
+0.11% |
8,500 |
2024/5/15 |
894 |
894 |
873 |
878 |
+1.15% |
29,200 |
2024/5/14 |
883 |
884 |
867 |
868 |
-1.70% |
27,200 |
2024/5/13 |
890 |
892 |
883 |
883 |
-0.90% |
17,100 |
2024/5/10 |
894 |
894 |
880 |
891 |
+0.56% |
25,100 |
2024/5/9 |
896 |
898 |
878 |
886 |
+6.62% |
92,000 |
2024/5/8 |
819 |
846 |
819 |
831 |
+0.36% |
39,000 |
2024/5/7 |
810 |
828 |
807 |
828 |
+2.48% |
10,600 |
2024/5/2 |
811 |
813 |
807 |
808 |
-0.98% |
3,000 |
2024/5/1 |
825 |
825 |
807 |
816 |
-1.09% |
6,100 |
2024/4/30 |
800 |
834 |
800 |
825 |
+3.64% |
28,100 |
2024/4/26 |
795 |
810 |
786 |
796 |
+0.76% |
32,400 |
2024/4/25 |
794 |
794 |
788 |
790 |
-0.75% |
10,900 |
2024/4/24 |
794 |
803 |
791 |
796 |
+0.63% |
6,500 |
2024/4/23 |
795 |
803 |
789 |
791 |
-0.13% |
17,900 |
2024/4/22 |
796 |
815 |
790 |
792 |
-0.13% |
7,000 |
2024/4/19 |
816 |
816 |
784 |
793 |
-2.82% |
25,400 |
2024/4/18 |
811 |
819 |
808 |
816 |
+1.62% |
9,400 |
2024/4/17 |
812 |
819 |
803 |
803 |
-1.23% |
10,200 |
2024/4/16 |
819 |
830 |
810 |
813 |
-1.45% |
7,200 |
2024/4/15 |
826 |
832 |
817 |
825 |
-1.43% |
13,800 |
2024/4/12 |
836 |
838 |
826 |
837 |
+1.45% |
4,800 |
2024/4/11 |
834 |
834 |
824 |
825 |
-0.60% |
1,500 |
2024/4/10 |
835 |
835 |
830 |
830 |
+0.00% |
2,300 |
2024/4/9 |
827 |
839 |
827 |
830 |
+0.48% |
9,900 |
2024/4/8 |
834 |
835 |
825 |
826 |
-0.96% |
9,800 |
2024/4/5 |
839 |
839 |
828 |
834 |
-1.07% |
13,000 |
2024/4/4 |
839 |
846 |
831 |
843 |
+0.96% |
13,000 |
2024/4/3 |
843 |
843 |
816 |
835 |
-0.95% |
7,800 |
2024/4/2 |
849 |
849 |
833 |
843 |
+0.00% |
7,000 |
2024/4/1 |
853 |
853 |
843 |
843 |
-0.35% |
16,400 |
2024/3/29 |
853 |
853 |
840 |
846 |
-1.05% |
5,600 |
2024/3/28 |
835 |
861 |
835 |
855 |
-0.70% |
17,800 |
2024/3/27 |
875 |
875 |
860 |
861 |
-0.35% |
10,900 |
2024/3/26 |
877 |
877 |
856 |
864 |
-0.58% |
7,900 |
2024/3/25 |
879 |
882 |
860 |
869 |
-1.14% |
10,000 |
2024/3/22 |
869 |
879 |
860 |
879 |
+1.38% |
11,200 |
2024/3/21 |
856 |
870 |
856 |
867 |
+1.64% |
10,000 |
2024/3/19 |
855 |
858 |
851 |
853 |
+0.00% |
7,300 |
2024/3/18 |
843 |
856 |
843 |
853 |
-0.12% |
8,800 |
2024/3/15 |
850 |
856 |
841 |
854 |
+0.47% |
10,500 |
2024/3/14 |
846 |
859 |
846 |
850 |
+0.12% |
5,600 |
2024/3/13 |
855 |
855 |
849 |
849 |
-0.59% |
400 |
2024/3/12 |
853 |
860 |
848 |
854 |
+0.12% |
6,800 |
2024/3/11 |
851 |
859 |
849 |
853 |
-0.12% |
15,200 |
2024/3/8 |
840 |
860 |
840 |
854 |
+1.30% |
13,100 |
2024/3/7 |
845 |
851 |
838 |
843 |
-0.24% |
7,400 |
2024/3/6 |
837 |
851 |
837 |
845 |
+0.24% |
2,100 |
2024/3/5 |
850 |
851 |
839 |
843 |
-1.17% |
4,600 |
2024/3/4 |
845 |
857 |
841 |
853 |
+1.31% |
8,100 |
2024/3/1 |
860 |
860 |
842 |
842 |
-1.29% |
4,400 |
2024/2/29 |
843 |
855 |
842 |
853 |
+1.67% |
18,800 |
2024/2/28 |
861 |
861 |
838 |
839 |
-2.56% |
9,500 |
2024/2/27 |
838 |
861 |
837 |
861 |
+2.87% |
19,300 |
2024/2/26 |
840 |
851 |
837 |
837 |
+0.84% |
6,000 |
2024/2/22 |
823 |
835 |
823 |
830 |
+0.00% |
16,200 |
2024/2/21 |
831 |
839 |
830 |
830 |
-1.19% |
3,600 |
2024/2/20 |
826 |
850 |
826 |
840 |
+1.82% |
21,300 |
2024/2/19 |
833 |
833 |
816 |
825 |
-0.96% |
12,000 |
2024/2/16 |
805 |
833 |
804 |
833 |
+3.22% |
22,900 |
2024/2/15 |
838 |
838 |
807 |
807 |
-3.81% |
19,700 |
2024/2/14 |
828 |
848 |
823 |
839 |
+1.33% |
32,100 |
2024/2/13 |
830 |
832 |
814 |
828 |
-0.36% |
32,700 |
2024/2/9 |
825 |
834 |
823 |
831 |
+0.24% |
11,300 |
2024/2/8 |
864 |
864 |
829 |
829 |
-4.93% |
25,500 |
2024/2/7 |
873 |
875 |
852 |
872 |
-1.13% |
39,500 |
2024/2/6 |
863 |
890 |
851 |
882 |
+1.38% |
78,000 |
2024/2/5 |
834 |
870 |
834 |
870 |
+5.84% |
133,200 |
2024/2/2 |
810 |
830 |
810 |
822 |
+0.61% |
46,100 |
2024/2/1 |
818 |
826 |
809 |
817 |
-1.33% |
26,300 |
2024/1/31 |
829 |
838 |
810 |
828 |
-0.36% |
59,000 |
2024/1/30 |
832 |
836 |
820 |
831 |
+0.12% |
48,200 |
2024/1/29 |
832 |
833 |
830 |
830 |
-0.48% |
13,400 |
|