日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
830 |
846 |
828 |
839 |
+1.94% |
63,500 |
2024/7/25 |
817 |
828 |
814 |
823 |
+0.24% |
36,000 |
2024/7/24 |
821 |
828 |
821 |
821 |
+0.00% |
26,000 |
2024/7/23 |
818 |
821 |
816 |
821 |
+0.37% |
11,700 |
2024/7/22 |
820 |
820 |
815 |
818 |
-0.24% |
8,800 |
2024/7/19 |
817 |
823 |
815 |
820 |
+0.37% |
20,100 |
2024/7/18 |
811 |
818 |
808 |
817 |
+0.74% |
21,700 |
2024/7/17 |
818 |
818 |
811 |
811 |
+0.00% |
13,200 |
2024/7/16 |
822 |
822 |
811 |
811 |
-0.12% |
18,100 |
2024/7/12 |
804 |
822 |
804 |
812 |
+0.87% |
26,600 |
2024/7/11 |
795 |
807 |
794 |
805 |
+1.26% |
26,600 |
2024/7/10 |
811 |
811 |
795 |
795 |
-1.36% |
66,700 |
2024/7/9 |
815 |
815 |
806 |
806 |
-1.35% |
41,700 |
2024/7/8 |
816 |
828 |
812 |
817 |
+0.37% |
63,300 |
2024/7/5 |
821 |
827 |
813 |
814 |
-0.85% |
38,600 |
2024/7/4 |
824 |
830 |
820 |
821 |
-0.48% |
47,600 |
2024/7/3 |
823 |
831 |
823 |
825 |
-0.24% |
25,700 |
2024/7/2 |
830 |
833 |
823 |
827 |
-0.24% |
21,000 |
2024/7/1 |
817 |
833 |
817 |
829 |
+1.47% |
27,900 |
2024/6/28 |
827 |
827 |
817 |
817 |
-1.09% |
49,300 |
2024/6/27 |
838 |
842 |
826 |
826 |
-1.08% |
51,300 |
2024/6/26 |
830 |
839 |
827 |
835 |
+0.48% |
44,600 |
2024/6/25 |
836 |
844 |
823 |
831 |
-0.84% |
82,100 |
2024/6/24 |
850 |
858 |
832 |
838 |
-1.76% |
109,800 |
2024/6/21 |
875 |
914 |
853 |
853 |
-7.28% |
361,700 |
2024/6/20 |
950 |
957 |
915 |
920 |
-0.76% |
313,400 |
2024/6/19 |
899 |
927 |
895 |
927 |
+3.00% |
103,900 |
2024/6/18 |
890 |
900 |
878 |
900 |
+1.12% |
51,600 |
2024/6/17 |
868 |
890 |
865 |
890 |
+3.25% |
57,900 |
2024/6/14 |
850 |
862 |
848 |
862 |
+1.29% |
24,100 |
2024/6/13 |
873 |
873 |
851 |
851 |
-1.62% |
47,800 |
2024/6/12 |
878 |
878 |
862 |
865 |
-0.92% |
14,500 |
2024/6/11 |
875 |
881 |
873 |
873 |
+0.00% |
22,700 |
2024/6/10 |
850 |
875 |
842 |
873 |
+1.04% |
125,100 |
2024/6/7 |
902 |
902 |
854 |
864 |
-4.21% |
147,900 |
2024/6/6 |
906 |
910 |
892 |
902 |
+4.76% |
342,200 |
2024/6/5 |
858 |
865 |
858 |
861 |
-0.35% |
11,800 |
2024/6/4 |
856 |
864 |
854 |
864 |
+0.93% |
16,700 |
2024/6/3 |
868 |
868 |
852 |
856 |
-1.50% |
35,900 |
2024/5/31 |
865 |
869 |
856 |
869 |
+0.70% |
25,700 |
2024/5/30 |
848 |
865 |
847 |
863 |
+0.58% |
82,300 |
2024/5/29 |
871 |
874 |
854 |
858 |
-2.05% |
158,100 |
2024/5/28 |
879 |
883 |
875 |
876 |
-0.34% |
41,400 |
2024/5/27 |
880 |
887 |
878 |
879 |
+0.11% |
27,200 |
2024/5/24 |
876 |
887 |
873 |
878 |
-0.23% |
27,700 |
2024/5/23 |
888 |
890 |
880 |
880 |
-0.90% |
22,900 |
2024/5/22 |
892 |
892 |
877 |
888 |
+0.00% |
48,100 |
2024/5/21 |
887 |
897 |
883 |
888 |
+0.91% |
76,100 |
2024/5/20 |
884 |
888 |
880 |
880 |
-0.11% |
87,100 |
2024/5/17 |
868 |
881 |
863 |
881 |
+1.73% |
69,200 |
2024/5/16 |
864 |
866 |
859 |
866 |
-0.35% |
76,400 |
2024/5/15 |
859 |
881 |
856 |
869 |
+0.58% |
121,500 |
2024/5/14 |
849 |
866 |
847 |
864 |
+0.47% |
427,800 |
2024/5/13 |
861 |
870 |
855 |
860 |
-1.49% |
818,800 |
2024/5/10 |
881 |
882 |
871 |
873 |
-0.80% |
156,500 |
2024/5/9 |
885 |
888 |
880 |
880 |
-0.68% |
103,300 |
2024/5/8 |
892 |
893 |
885 |
886 |
-0.45% |
71,400 |
2024/5/7 |
883 |
892 |
883 |
890 |
+0.91% |
89,100 |
2024/5/2 |
891 |
891 |
882 |
882 |
-1.56% |
116,100 |
2024/5/1 |
900 |
900 |
892 |
896 |
-0.88% |
92,700 |
2024/4/30 |
916 |
916 |
899 |
904 |
-1.63% |
134,100 |
2024/4/26 |
927 |
936 |
919 |
919 |
-1.39% |
129,400 |
2024/4/25 |
930 |
935 |
925 |
932 |
+0.22% |
26,100 |
2024/4/24 |
935 |
944 |
930 |
930 |
-0.32% |
27,300 |
2024/4/23 |
940 |
942 |
930 |
933 |
-0.74% |
23,400 |
2024/4/22 |
912 |
940 |
912 |
940 |
+3.98% |
50,900 |
2024/4/19 |
909 |
913 |
900 |
904 |
-0.22% |
44,100 |
2024/4/18 |
893 |
912 |
893 |
906 |
+1.46% |
33,200 |
2024/4/17 |
895 |
902 |
893 |
893 |
-0.22% |
37,600 |
2024/4/16 |
901 |
903 |
892 |
895 |
-0.67% |
35,500 |
2024/4/15 |
903 |
907 |
897 |
901 |
-0.22% |
30,700 |
2024/4/12 |
910 |
913 |
901 |
903 |
-0.33% |
28,300 |
2024/4/11 |
898 |
908 |
894 |
906 |
+0.78% |
32,400 |
2024/4/10 |
896 |
904 |
894 |
899 |
+0.56% |
30,900 |
2024/4/9 |
889 |
897 |
889 |
894 |
+0.45% |
17,600 |
2024/4/8 |
896 |
899 |
887 |
890 |
-0.56% |
31,300 |
2024/4/5 |
894 |
898 |
883 |
895 |
-0.56% |
31,700 |
2024/4/4 |
900 |
906 |
890 |
900 |
+0.45% |
34,800 |
2024/4/3 |
898 |
902 |
888 |
896 |
-0.22% |
37,700 |
2024/4/2 |
905 |
909 |
894 |
898 |
-0.55% |
41,500 |
2024/4/1 |
911 |
912 |
891 |
903 |
+0.78% |
65,000 |
2024/3/29 |
892 |
903 |
890 |
896 |
+2.05% |
70,000 |
2024/3/28 |
875 |
890 |
875 |
878 |
+0.34% |
60,800 |
2024/3/27 |
865 |
878 |
861 |
875 |
+1.51% |
40,900 |
2024/3/26 |
875 |
875 |
856 |
862 |
-0.12% |
45,000 |
2024/3/25 |
860 |
879 |
859 |
863 |
-0.92% |
65,300 |
2024/3/22 |
883 |
890 |
860 |
871 |
-1.47% |
158,800 |
2024/3/21 |
878 |
904 |
856 |
884 |
-9.33% |
455,100 |
2024/3/19 |
901 |
985 |
901 |
975 |
+10.42% |
708,400 |
2024/3/18 |
857 |
884 |
857 |
883 |
+3.64% |
110,000 |
2024/3/15 |
839 |
852 |
836 |
852 |
+1.79% |
59,800 |
2024/3/14 |
828 |
837 |
828 |
837 |
+1.33% |
13,500 |
2024/3/13 |
835 |
837 |
826 |
826 |
-0.96% |
17,800 |
2024/3/12 |
824 |
834 |
816 |
834 |
+1.46% |
15,900 |
2024/3/11 |
836 |
836 |
817 |
822 |
-1.32% |
45,600 |
2024/3/8 |
835 |
840 |
832 |
833 |
-0.36% |
22,900 |
2024/3/7 |
838 |
844 |
834 |
836 |
-0.24% |
28,500 |
2024/3/6 |
828 |
848 |
823 |
838 |
+0.96% |
58,500 |
2024/3/5 |
823 |
830 |
819 |
830 |
+1.59% |
29,500 |
2024/3/4 |
824 |
826 |
816 |
817 |
-0.61% |
24,400 |
2024/3/1 |
835 |
836 |
816 |
822 |
-1.32% |
28,800 |
2024/2/29 |
823 |
837 |
818 |
833 |
+1.46% |
79,900 |
2024/2/28 |
820 |
823 |
817 |
821 |
+0.00% |
16,700 |
2024/2/27 |
818 |
823 |
813 |
821 |
+0.12% |
30,800 |
2024/2/26 |
810 |
824 |
810 |
820 |
+1.99% |
42,800 |
2024/2/22 |
806 |
809 |
803 |
804 |
+0.12% |
15,100 |
2024/2/21 |
811 |
811 |
801 |
803 |
-0.62% |
11,800 |
2024/2/20 |
805 |
814 |
803 |
808 |
+0.37% |
18,000 |
2024/2/19 |
799 |
807 |
794 |
805 |
+0.62% |
25,700 |
2024/2/16 |
792 |
800 |
792 |
800 |
+1.27% |
17,700 |
2024/2/15 |
801 |
805 |
790 |
790 |
-1.50% |
32,600 |
2024/2/14 |
811 |
811 |
802 |
802 |
-1.47% |
10,200 |
2024/2/13 |
800 |
816 |
800 |
814 |
+2.26% |
51,200 |
2024/2/9 |
797 |
806 |
796 |
796 |
-0.38% |
18,400 |
2024/2/8 |
801 |
801 |
794 |
799 |
-0.62% |
27,200 |
2024/2/7 |
803 |
812 |
803 |
804 |
+0.12% |
24,600 |
2024/2/6 |
803 |
810 |
802 |
803 |
+0.00% |
36,600 |
2024/2/5 |
820 |
821 |
803 |
803 |
-0.74% |
80,900 |
2024/2/2 |
793 |
816 |
793 |
809 |
+1.89% |
72,200 |
2024/2/1 |
788 |
801 |
786 |
794 |
+0.76% |
51,500 |
2024/1/31 |
783 |
792 |
782 |
788 |
+0.90% |
28,000 |
2024/1/30 |
787 |
787 |
778 |
781 |
+0.13% |
118,300 |
2024/1/29 |
770 |
783 |
770 |
780 |
+1.69% |
34,300 |
|