日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
858 |
873 |
858 |
870 |
+1.40% |
4,600 |
2024/7/25 |
864 |
864 |
849 |
858 |
-1.27% |
2,800 |
2024/7/24 |
872 |
874 |
869 |
869 |
-0.34% |
1,000 |
2024/7/23 |
870 |
874 |
861 |
872 |
+0.35% |
3,700 |
2024/7/22 |
877 |
877 |
869 |
869 |
-0.91% |
2,200 |
2024/7/19 |
878 |
878 |
873 |
877 |
-0.11% |
1,500 |
2024/7/18 |
874 |
878 |
871 |
878 |
+0.46% |
2,600 |
2024/7/17 |
877 |
880 |
866 |
874 |
+0.00% |
3,300 |
2024/7/16 |
874 |
880 |
862 |
874 |
+0.00% |
7,500 |
2024/7/12 |
890 |
890 |
860 |
874 |
-1.80% |
5,600 |
2024/7/11 |
880 |
890 |
879 |
890 |
+1.14% |
5,900 |
2024/7/10 |
885 |
885 |
880 |
880 |
-0.56% |
3,600 |
2024/7/9 |
882 |
885 |
875 |
885 |
+0.34% |
3,500 |
2024/7/8 |
883 |
889 |
875 |
882 |
-0.11% |
5,700 |
2024/7/5 |
889 |
889 |
880 |
883 |
-0.45% |
2,000 |
2024/7/4 |
889 |
889 |
882 |
887 |
-0.22% |
3,100 |
2024/7/3 |
883 |
898 |
860 |
889 |
+0.79% |
11,800 |
2024/7/2 |
875 |
900 |
875 |
882 |
+0.92% |
13,100 |
2024/7/1 |
871 |
878 |
870 |
874 |
+0.58% |
3,500 |
2024/6/28 |
868 |
869 |
862 |
869 |
+0.12% |
2,500 |
2024/6/27 |
865 |
868 |
863 |
868 |
+0.35% |
4,500 |
2024/6/26 |
855 |
870 |
855 |
865 |
+1.17% |
6,700 |
2024/6/25 |
854 |
859 |
852 |
855 |
+0.12% |
2,800 |
2024/6/24 |
850 |
857 |
850 |
854 |
+0.47% |
7,300 |
2024/6/21 |
853 |
859 |
850 |
850 |
-0.35% |
2,900 |
2024/6/20 |
852 |
855 |
847 |
853 |
+0.24% |
1,500 |
2024/6/19 |
855 |
855 |
838 |
851 |
-0.47% |
3,500 |
2024/6/18 |
846 |
856 |
846 |
855 |
+0.94% |
2,500 |
2024/6/17 |
881 |
881 |
796 |
847 |
-3.86% |
26,800 |
2024/6/14 |
877 |
881 |
874 |
881 |
+0.46% |
4,100 |
2024/6/13 |
887 |
887 |
876 |
877 |
-1.13% |
5,700 |
2024/6/12 |
887 |
889 |
887 |
887 |
+0.00% |
4,000 |
2024/6/11 |
886 |
887 |
886 |
887 |
+0.11% |
2,700 |
2024/6/10 |
891 |
897 |
880 |
886 |
-0.34% |
4,400 |
2024/6/7 |
881 |
889 |
881 |
889 |
+0.79% |
2,200 |
2024/6/6 |
885 |
885 |
873 |
882 |
+0.11% |
3,100 |
2024/6/5 |
881 |
881 |
870 |
881 |
+0.00% |
3,800 |
2024/6/4 |
881 |
890 |
879 |
881 |
+0.00% |
2,100 |
2024/6/3 |
879 |
890 |
879 |
881 |
+0.23% |
2,600 |
2024/5/31 |
880 |
880 |
866 |
879 |
+0.00% |
1,600 |
2024/5/30 |
877 |
880 |
864 |
879 |
-0.68% |
4,300 |
2024/5/29 |
890 |
891 |
885 |
885 |
-0.45% |
3,100 |
2024/5/28 |
878 |
889 |
878 |
889 |
+1.14% |
1,000 |
2024/5/27 |
895 |
901 |
874 |
879 |
-0.68% |
10,700 |
2024/5/24 |
875 |
885 |
873 |
885 |
+0.57% |
3,700 |
2024/5/23 |
881 |
881 |
875 |
880 |
+0.57% |
2,500 |
2024/5/22 |
871 |
880 |
866 |
875 |
+0.57% |
3,400 |
2024/5/21 |
855 |
876 |
855 |
870 |
+1.75% |
7,100 |
2024/5/20 |
854 |
860 |
852 |
855 |
-0.58% |
4,700 |
2024/5/17 |
846 |
860 |
844 |
860 |
+1.30% |
9,300 |
2024/5/16 |
822 |
853 |
814 |
849 |
+0.59% |
28,200 |
2024/5/15 |
888 |
888 |
822 |
844 |
-6.12% |
36,900 |
2024/5/14 |
900 |
901 |
866 |
899 |
-0.11% |
8,400 |
2024/5/13 |
898 |
900 |
896 |
900 |
-0.22% |
2,500 |
2024/5/10 |
903 |
903 |
895 |
902 |
+0.33% |
3,900 |
2024/5/9 |
900 |
902 |
899 |
899 |
+0.00% |
3,000 |
2024/5/8 |
899 |
902 |
899 |
899 |
+0.00% |
2,500 |
2024/5/7 |
910 |
910 |
885 |
899 |
+0.45% |
10,700 |
2024/5/2 |
893 |
895 |
886 |
895 |
-0.22% |
3,400 |
2024/5/1 |
895 |
897 |
892 |
897 |
+0.34% |
4,100 |
2024/4/30 |
898 |
899 |
890 |
894 |
-0.67% |
4,100 |
2024/4/26 |
888 |
908 |
888 |
900 |
+1.93% |
8,900 |
2024/4/25 |
880 |
883 |
876 |
883 |
+0.34% |
1,700 |
2024/4/24 |
874 |
880 |
871 |
880 |
+1.50% |
3,400 |
2024/4/23 |
873 |
874 |
866 |
867 |
-0.69% |
2,300 |
2024/4/22 |
859 |
888 |
859 |
873 |
+1.87% |
8,800 |
2024/4/19 |
861 |
862 |
848 |
857 |
-0.46% |
4,900 |
2024/4/18 |
860 |
861 |
858 |
861 |
+0.35% |
3,300 |
2024/4/17 |
858 |
859 |
848 |
858 |
+0.00% |
4,100 |
2024/4/16 |
860 |
861 |
848 |
858 |
-0.23% |
6,600 |
2024/4/15 |
860 |
861 |
857 |
860 |
+0.00% |
5,800 |
2024/4/12 |
852 |
860 |
852 |
860 |
+0.94% |
4,000 |
2024/4/11 |
853 |
855 |
847 |
852 |
-0.23% |
4,700 |
2024/4/10 |
851 |
854 |
849 |
854 |
+0.12% |
1,700 |
2024/4/9 |
854 |
855 |
850 |
853 |
+0.35% |
2,500 |
2024/4/8 |
850 |
853 |
843 |
850 |
+0.00% |
6,100 |
2024/4/5 |
849 |
850 |
846 |
850 |
-0.12% |
1,600 |
2024/4/4 |
845 |
851 |
845 |
851 |
+0.71% |
2,200 |
2024/4/3 |
848 |
853 |
841 |
845 |
-0.47% |
3,200 |
2024/4/2 |
848 |
859 |
846 |
849 |
+0.12% |
5,400 |
2024/4/1 |
849 |
855 |
845 |
848 |
-0.24% |
6,800 |
2024/3/29 |
848 |
855 |
846 |
850 |
+0.24% |
4,900 |
2024/3/28 |
840 |
852 |
840 |
848 |
-0.93% |
31,000 |
2024/3/27 |
858 |
865 |
853 |
856 |
-1.04% |
76,900 |
2024/3/26 |
859 |
870 |
856 |
865 |
+1.65% |
18,800 |
2024/3/25 |
843 |
855 |
843 |
851 |
+1.19% |
16,800 |
2024/3/22 |
844 |
851 |
841 |
841 |
-0.47% |
12,400 |
2024/3/21 |
843 |
857 |
841 |
845 |
+0.72% |
16,300 |
2024/3/19 |
837 |
840 |
835 |
839 |
+0.24% |
5,000 |
2024/3/18 |
840 |
840 |
833 |
837 |
-0.24% |
5,900 |
2024/3/15 |
840 |
840 |
835 |
839 |
-0.24% |
3,000 |
2024/3/14 |
834 |
841 |
830 |
841 |
+0.60% |
6,500 |
2024/3/13 |
839 |
840 |
830 |
836 |
-0.36% |
9,900 |
2024/3/12 |
839 |
840 |
831 |
839 |
+0.00% |
8,900 |
2024/3/11 |
839 |
840 |
836 |
839 |
-0.12% |
4,000 |
2024/3/8 |
838 |
843 |
834 |
840 |
+0.00% |
3,900 |
2024/3/7 |
839 |
840 |
835 |
840 |
+0.12% |
5,900 |
2024/3/6 |
830 |
839 |
830 |
839 |
+0.72% |
3,800 |
2024/3/5 |
840 |
842 |
820 |
833 |
-0.83% |
13,300 |
2024/3/4 |
835 |
840 |
835 |
840 |
+0.60% |
4,500 |
2024/3/1 |
835 |
835 |
832 |
835 |
+0.00% |
4,100 |
2024/2/29 |
832 |
835 |
831 |
835 |
+0.12% |
3,200 |
2024/2/28 |
837 |
837 |
830 |
834 |
-0.48% |
5,100 |
2024/2/27 |
848 |
848 |
834 |
838 |
+0.00% |
5,400 |
2024/2/26 |
816 |
840 |
816 |
838 |
+2.95% |
14,600 |
2024/2/22 |
809 |
814 |
809 |
814 |
+0.49% |
3,600 |
2024/2/21 |
807 |
810 |
798 |
810 |
+0.62% |
6,600 |
2024/2/20 |
805 |
805 |
803 |
805 |
+0.50% |
2,000 |
2024/2/19 |
805 |
805 |
797 |
801 |
-0.62% |
6,200 |
2024/2/16 |
810 |
810 |
799 |
806 |
-0.49% |
3,300 |
2024/2/15 |
810 |
814 |
800 |
810 |
+0.00% |
7,300 |
2024/2/14 |
805 |
817 |
791 |
810 |
+0.62% |
16,500 |
2024/2/13 |
801 |
805 |
796 |
805 |
+1.26% |
9,400 |
2024/2/9 |
793 |
800 |
793 |
795 |
+0.13% |
4,400 |
2024/2/8 |
805 |
805 |
794 |
794 |
-1.12% |
4,700 |
2024/2/7 |
796 |
807 |
792 |
803 |
+0.00% |
8,800 |
2024/2/6 |
814 |
814 |
795 |
803 |
-1.35% |
15,400 |
2024/2/5 |
820 |
831 |
786 |
814 |
-4.24% |
59,600 |
2024/2/2 |
858 |
875 |
825 |
850 |
+6.52% |
98,300 |
2024/2/1 |
781 |
798 |
781 |
798 |
+2.05% |
8,500 |
2024/1/31 |
777 |
784 |
771 |
782 |
+0.64% |
5,800 |
2024/1/30 |
774 |
782 |
770 |
777 |
+0.52% |
10,100 |
2024/1/29 |
767 |
774 |
767 |
773 |
+1.05% |
4,400 |
|