日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
766 |
766 |
760 |
760 |
-0.78% |
800 |
2024/7/25 |
760 |
768 |
755 |
766 |
-0.39% |
4,900 |
2024/7/24 |
770 |
772 |
763 |
769 |
+0.39% |
5,400 |
2024/7/23 |
773 |
773 |
764 |
766 |
+0.26% |
3,300 |
2024/7/22 |
761 |
770 |
761 |
764 |
-2.05% |
4,400 |
2024/7/19 |
775 |
783 |
773 |
780 |
+0.13% |
4,700 |
2024/7/18 |
775 |
783 |
772 |
779 |
-0.64% |
6,600 |
2024/7/17 |
764 |
788 |
761 |
784 |
+1.82% |
24,900 |
2024/7/16 |
768 |
773 |
731 |
770 |
+4.05% |
51,100 |
2024/7/12 |
733 |
740 |
730 |
740 |
+1.37% |
8,400 |
2024/7/11 |
729 |
733 |
729 |
730 |
+0.41% |
1,900 |
2024/7/10 |
733 |
733 |
727 |
727 |
-0.14% |
2,200 |
2024/7/9 |
730 |
734 |
726 |
728 |
-0.27% |
4,000 |
2024/7/8 |
730 |
730 |
727 |
730 |
+0.14% |
2,200 |
2024/7/5 |
729 |
730 |
725 |
729 |
+0.69% |
4,000 |
2024/7/4 |
720 |
727 |
720 |
724 |
+0.70% |
1,600 |
2024/7/3 |
720 |
729 |
718 |
719 |
-0.14% |
14,100 |
2024/7/2 |
717 |
720 |
715 |
720 |
+0.42% |
2,600 |
2024/7/1 |
716 |
718 |
711 |
717 |
+0.14% |
5,900 |
2024/6/28 |
717 |
718 |
715 |
716 |
+0.00% |
1,000 |
2024/6/27 |
715 |
716 |
715 |
716 |
+0.42% |
4,100 |
2024/6/26 |
708 |
716 |
708 |
713 |
-0.14% |
11,200 |
2024/6/25 |
713 |
714 |
711 |
714 |
+0.56% |
2,200 |
2024/6/24 |
714 |
714 |
710 |
710 |
-0.56% |
4,800 |
2024/6/21 |
711 |
714 |
709 |
714 |
+0.85% |
3,600 |
2024/6/20 |
707 |
713 |
704 |
708 |
+0.14% |
10,200 |
2024/6/19 |
704 |
707 |
704 |
707 |
+0.43% |
1,500 |
2024/6/18 |
704 |
708 |
704 |
704 |
-0.56% |
2,700 |
2024/6/17 |
708 |
708 |
705 |
708 |
+0.71% |
2,000 |
2024/6/14 |
703 |
709 |
701 |
703 |
-0.42% |
5,100 |
2024/6/13 |
707 |
711 |
706 |
706 |
-0.28% |
3,000 |
2024/6/12 |
712 |
712 |
708 |
708 |
-0.56% |
3,900 |
2024/6/11 |
713 |
714 |
712 |
712 |
-0.14% |
4,900 |
2024/6/10 |
714 |
714 |
712 |
713 |
-0.14% |
1,700 |
2024/6/7 |
713 |
716 |
713 |
714 |
+0.14% |
1,200 |
2024/6/6 |
715 |
716 |
713 |
713 |
-0.42% |
1,500 |
2024/6/5 |
715 |
717 |
715 |
716 |
+0.14% |
1,700 |
2024/6/4 |
717 |
718 |
715 |
715 |
+0.00% |
1,200 |
2024/6/3 |
716 |
717 |
714 |
715 |
+0.00% |
2,500 |
2024/5/31 |
714 |
715 |
712 |
715 |
+0.14% |
2,400 |
2024/5/30 |
715 |
715 |
713 |
714 |
-0.28% |
3,200 |
2024/5/29 |
719 |
719 |
715 |
716 |
-0.56% |
1,700 |
2024/5/28 |
719 |
720 |
715 |
720 |
+0.42% |
1,300 |
2024/5/27 |
721 |
721 |
715 |
717 |
-0.28% |
3,600 |
2024/5/24 |
721 |
721 |
718 |
719 |
+0.14% |
2,100 |
2024/5/23 |
722 |
722 |
718 |
718 |
-0.55% |
2,100 |
2024/5/22 |
723 |
725 |
720 |
722 |
-0.14% |
2,700 |
2024/5/21 |
725 |
727 |
722 |
723 |
-0.14% |
1,000 |
2024/5/20 |
720 |
726 |
720 |
724 |
+0.42% |
2,700 |
2024/5/17 |
717 |
721 |
717 |
721 |
-0.55% |
6,400 |
2024/5/16 |
727 |
729 |
725 |
725 |
-0.41% |
4,200 |
2024/5/15 |
731 |
731 |
727 |
728 |
+0.14% |
3,900 |
2024/5/14 |
730 |
731 |
727 |
727 |
-0.55% |
3,600 |
2024/5/13 |
734 |
734 |
729 |
731 |
+0.14% |
1,400 |
2024/5/10 |
730 |
734 |
729 |
730 |
-0.68% |
2,300 |
2024/5/9 |
728 |
738 |
728 |
735 |
+0.68% |
3,200 |
2024/5/8 |
728 |
733 |
726 |
730 |
+0.14% |
2,500 |
2024/5/7 |
729 |
732 |
724 |
729 |
+0.83% |
2,400 |
2024/5/2 |
725 |
729 |
720 |
723 |
-0.96% |
3,800 |
2024/5/1 |
723 |
730 |
720 |
730 |
+0.55% |
8,500 |
2024/4/30 |
727 |
728 |
722 |
726 |
+0.28% |
2,700 |
2024/4/26 |
724 |
728 |
720 |
724 |
-0.14% |
3,000 |
2024/4/25 |
726 |
728 |
722 |
725 |
+0.42% |
1,700 |
2024/4/24 |
727 |
727 |
721 |
722 |
+0.28% |
4,400 |
2024/4/23 |
719 |
727 |
719 |
720 |
-0.28% |
6,400 |
2024/4/22 |
717 |
725 |
717 |
722 |
+0.42% |
5,300 |
2024/4/19 |
736 |
736 |
717 |
719 |
-1.78% |
8,500 |
2024/4/18 |
731 |
740 |
731 |
732 |
-0.14% |
4,800 |
2024/4/17 |
756 |
756 |
725 |
733 |
-2.91% |
19,100 |
2024/4/16 |
777 |
778 |
745 |
755 |
-3.08% |
19,300 |
2024/4/15 |
780 |
786 |
778 |
779 |
-1.52% |
12,700 |
2024/4/12 |
792 |
792 |
787 |
791 |
-0.13% |
3,700 |
2024/4/11 |
787 |
792 |
786 |
792 |
+0.51% |
3,900 |
2024/4/10 |
791 |
791 |
788 |
788 |
-0.13% |
2,600 |
2024/4/9 |
790 |
791 |
789 |
789 |
+0.38% |
3,500 |
2024/4/8 |
789 |
790 |
786 |
786 |
+0.13% |
2,400 |
2024/4/5 |
780 |
785 |
780 |
785 |
+0.51% |
4,400 |
2024/4/4 |
782 |
784 |
781 |
781 |
+0.00% |
3,400 |
2024/4/3 |
788 |
788 |
781 |
781 |
-0.26% |
3,600 |
2024/4/2 |
794 |
794 |
783 |
783 |
-1.26% |
8,900 |
2024/4/1 |
784 |
793 |
784 |
793 |
+1.15% |
29,700 |
2024/3/29 |
781 |
785 |
780 |
784 |
+0.51% |
4,900 |
2024/3/28 |
785 |
786 |
780 |
780 |
-0.64% |
8,200 |
2024/3/27 |
785 |
786 |
780 |
785 |
+0.13% |
7,300 |
2024/3/26 |
785 |
785 |
780 |
784 |
+0.38% |
8,600 |
2024/3/25 |
782 |
785 |
781 |
781 |
-0.26% |
6,600 |
2024/3/22 |
785 |
785 |
780 |
783 |
-0.25% |
13,600 |
2024/3/21 |
786 |
786 |
777 |
785 |
+0.90% |
12,700 |
2024/3/19 |
780 |
782 |
777 |
778 |
-0.26% |
6,900 |
2024/3/18 |
776 |
785 |
775 |
780 |
+0.65% |
12,600 |
2024/3/15 |
776 |
780 |
775 |
775 |
-0.26% |
8,100 |
2024/3/14 |
777 |
780 |
777 |
777 |
-0.13% |
2,900 |
2024/3/13 |
783 |
785 |
776 |
778 |
+0.13% |
5,300 |
2024/3/12 |
783 |
785 |
777 |
777 |
-0.38% |
11,900 |
2024/3/11 |
794 |
794 |
780 |
780 |
-0.38% |
20,700 |
2024/3/8 |
780 |
786 |
780 |
783 |
+0.00% |
8,900 |
2024/3/7 |
774 |
784 |
774 |
783 |
+0.90% |
18,700 |
2024/3/6 |
765 |
777 |
764 |
776 |
+1.44% |
13,100 |
2024/3/5 |
770 |
770 |
761 |
765 |
-0.39% |
15,400 |
2024/3/4 |
778 |
778 |
760 |
768 |
-0.65% |
30,200 |
2024/3/1 |
789 |
789 |
772 |
773 |
-2.03% |
44,900 |
2024/2/29 |
782 |
792 |
772 |
789 |
-0.50% |
57,400 |
2024/2/28 |
770 |
811 |
770 |
793 |
-6.71% |
129,300 |
2024/2/27 |
866 |
866 |
845 |
850 |
-1.85% |
48,000 |
2024/2/26 |
865 |
877 |
860 |
866 |
-0.35% |
71,500 |
2024/2/22 |
853 |
869 |
851 |
869 |
+1.64% |
22,200 |
2024/2/21 |
850 |
858 |
849 |
855 |
+0.23% |
12,400 |
2024/2/20 |
848 |
856 |
848 |
853 |
+0.35% |
8,500 |
2024/2/19 |
852 |
857 |
845 |
850 |
-0.23% |
19,200 |
2024/2/16 |
839 |
852 |
825 |
852 |
+1.55% |
17,900 |
2024/2/15 |
858 |
864 |
835 |
839 |
-2.10% |
15,900 |
2024/2/14 |
862 |
862 |
843 |
857 |
-0.58% |
19,600 |
2024/2/13 |
875 |
876 |
859 |
862 |
-1.49% |
28,500 |
2024/2/9 |
881 |
881 |
875 |
875 |
-0.34% |
11,100 |
2024/2/8 |
882 |
885 |
875 |
878 |
-0.45% |
16,300 |
2024/2/7 |
883 |
883 |
876 |
882 |
+0.11% |
12,300 |
2024/2/6 |
883 |
883 |
876 |
881 |
-0.23% |
15,800 |
2024/2/5 |
875 |
884 |
870 |
883 |
+1.03% |
31,500 |
2024/2/2 |
890 |
898 |
859 |
874 |
-2.35% |
38,600 |
2024/2/1 |
881 |
896 |
881 |
895 |
-0.11% |
16,900 |
2024/1/31 |
860 |
899 |
851 |
896 |
+4.31% |
64,100 |
2024/1/30 |
850 |
859 |
850 |
859 |
+1.18% |
29,600 |
2024/1/29 |
850 |
850 |
843 |
849 |
+0.83% |
18,700 |
|