日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
847 |
856 |
844 |
856 |
+1.42% |
5,400 |
2024/7/25 |
849 |
851 |
831 |
844 |
+0.36% |
14,300 |
2024/7/24 |
866 |
866 |
838 |
841 |
-3.22% |
20,700 |
2024/7/23 |
860 |
875 |
860 |
869 |
-0.69% |
15,800 |
2024/7/22 |
871 |
877 |
870 |
875 |
-0.23% |
5,700 |
2024/7/19 |
878 |
884 |
872 |
877 |
-0.57% |
4,900 |
2024/7/18 |
874 |
882 |
874 |
882 |
-0.11% |
9,900 |
2024/7/17 |
878 |
883 |
878 |
883 |
+0.68% |
7,100 |
2024/7/16 |
882 |
887 |
875 |
877 |
-2.99% |
21,900 |
2024/7/12 |
889 |
913 |
886 |
904 |
+1.57% |
5,200 |
2024/7/11 |
881 |
896 |
881 |
890 |
+1.71% |
4,300 |
2024/7/10 |
871 |
881 |
871 |
875 |
+0.00% |
4,700 |
2024/7/9 |
882 |
892 |
866 |
875 |
-0.79% |
10,600 |
2024/7/8 |
898 |
902 |
882 |
882 |
-2.00% |
3,700 |
2024/7/5 |
917 |
917 |
900 |
900 |
-1.64% |
6,000 |
2024/7/4 |
908 |
915 |
905 |
915 |
+0.77% |
4,400 |
2024/7/3 |
911 |
916 |
906 |
908 |
-0.87% |
5,200 |
2024/7/2 |
908 |
916 |
899 |
916 |
+0.88% |
5,700 |
2024/7/1 |
906 |
908 |
898 |
908 |
+0.44% |
3,100 |
2024/6/28 |
902 |
904 |
902 |
904 |
+1.01% |
3,300 |
2024/6/27 |
904 |
904 |
895 |
895 |
-1.00% |
3,500 |
2024/6/26 |
897 |
904 |
897 |
904 |
+0.78% |
1,000 |
2024/6/25 |
895 |
902 |
895 |
897 |
-0.11% |
9,700 |
2024/6/24 |
902 |
904 |
898 |
898 |
-0.99% |
1,800 |
2024/6/21 |
886 |
910 |
886 |
907 |
+1.57% |
5,200 |
2024/6/20 |
898 |
898 |
884 |
893 |
-0.56% |
4,000 |
2024/6/19 |
890 |
901 |
889 |
898 |
+0.90% |
3,300 |
2024/6/18 |
888 |
900 |
888 |
890 |
+0.45% |
3,200 |
2024/6/17 |
901 |
903 |
866 |
886 |
-2.32% |
28,500 |
2024/6/14 |
891 |
907 |
891 |
907 |
+1.80% |
4,700 |
2024/6/13 |
912 |
915 |
891 |
891 |
-2.30% |
7,100 |
2024/6/12 |
910 |
914 |
907 |
912 |
+0.22% |
4,800 |
2024/6/11 |
911 |
920 |
910 |
910 |
-0.11% |
9,000 |
2024/6/10 |
900 |
917 |
899 |
911 |
+2.13% |
8,700 |
2024/6/7 |
904 |
904 |
892 |
892 |
-1.33% |
2,300 |
2024/6/6 |
907 |
907 |
898 |
904 |
-0.33% |
1,000 |
2024/6/5 |
902 |
907 |
900 |
907 |
+0.00% |
1,100 |
2024/6/4 |
909 |
909 |
904 |
907 |
+0.11% |
1,500 |
2024/6/3 |
896 |
906 |
892 |
906 |
+1.12% |
5,700 |
2024/5/31 |
875 |
896 |
872 |
896 |
+2.40% |
2,800 |
2024/5/30 |
862 |
875 |
860 |
875 |
+1.98% |
5,500 |
2024/5/29 |
889 |
889 |
854 |
858 |
-3.70% |
25,000 |
2024/5/28 |
870 |
899 |
864 |
891 |
+2.41% |
13,700 |
2024/5/27 |
879 |
879 |
860 |
870 |
-0.80% |
12,500 |
2024/5/24 |
850 |
884 |
831 |
877 |
+3.06% |
23,500 |
2024/5/23 |
876 |
876 |
845 |
851 |
-1.50% |
31,000 |
2024/5/22 |
889 |
891 |
864 |
864 |
-3.03% |
46,800 |
2024/5/21 |
928 |
928 |
870 |
891 |
-3.78% |
69,300 |
2024/5/20 |
921 |
932 |
921 |
926 |
-0.11% |
7,300 |
2024/5/17 |
921 |
934 |
921 |
927 |
-0.43% |
7,300 |
2024/5/16 |
938 |
938 |
921 |
931 |
-0.75% |
10,700 |
2024/5/15 |
933 |
938 |
918 |
938 |
+0.43% |
10,800 |
2024/5/14 |
926 |
934 |
920 |
934 |
+0.86% |
8,800 |
2024/5/13 |
906 |
926 |
906 |
926 |
+0.65% |
15,600 |
2024/5/10 |
927 |
929 |
920 |
920 |
-0.22% |
2,000 |
2024/5/9 |
925 |
925 |
914 |
922 |
+0.55% |
3,000 |
2024/5/8 |
909 |
925 |
909 |
917 |
-0.76% |
16,600 |
2024/5/7 |
915 |
934 |
913 |
924 |
+1.09% |
32,800 |
2024/5/2 |
915 |
919 |
910 |
914 |
+0.22% |
4,500 |
2024/5/1 |
902 |
912 |
902 |
912 |
+0.66% |
5,500 |
2024/4/30 |
900 |
908 |
900 |
906 |
+0.67% |
6,000 |
2024/4/26 |
917 |
923 |
900 |
900 |
-1.75% |
44,400 |
2024/4/25 |
904 |
919 |
904 |
916 |
-0.33% |
5,600 |
2024/4/24 |
908 |
920 |
908 |
919 |
+1.10% |
7,000 |
2024/4/23 |
916 |
916 |
902 |
909 |
+0.00% |
3,900 |
2024/4/22 |
906 |
914 |
904 |
909 |
+0.33% |
4,500 |
2024/4/19 |
910 |
910 |
895 |
906 |
-0.55% |
9,800 |
2024/4/18 |
896 |
911 |
896 |
911 |
+1.67% |
4,700 |
2024/4/17 |
900 |
912 |
875 |
896 |
-1.10% |
24,700 |
2024/4/16 |
908 |
914 |
898 |
906 |
-1.74% |
20,800 |
2024/4/15 |
905 |
941 |
904 |
922 |
+2.67% |
45,200 |
2024/4/12 |
895 |
903 |
890 |
898 |
+0.00% |
13,700 |
2024/4/11 |
894 |
902 |
892 |
898 |
-0.33% |
5,000 |
2024/4/10 |
894 |
907 |
887 |
901 |
+0.78% |
12,700 |
2024/4/9 |
895 |
906 |
890 |
894 |
-0.11% |
8,400 |
2024/4/8 |
897 |
905 |
881 |
895 |
-0.56% |
12,200 |
2024/4/5 |
899 |
908 |
894 |
900 |
-0.11% |
11,900 |
2024/4/4 |
885 |
910 |
870 |
901 |
+1.81% |
20,500 |
2024/4/3 |
885 |
891 |
880 |
885 |
-0.67% |
8,100 |
2024/4/2 |
910 |
916 |
889 |
891 |
-1.55% |
11,900 |
2024/4/1 |
917 |
917 |
895 |
905 |
-1.09% |
19,500 |
2024/3/29 |
880 |
925 |
880 |
915 |
+3.51% |
25,700 |
2024/3/28 |
863 |
890 |
863 |
884 |
-0.90% |
19,100 |
2024/3/27 |
866 |
908 |
865 |
892 |
+3.48% |
39,700 |
2024/3/26 |
860 |
867 |
859 |
862 |
-0.46% |
13,100 |
2024/3/25 |
861 |
872 |
853 |
866 |
-0.23% |
11,600 |
2024/3/22 |
861 |
870 |
845 |
868 |
+0.81% |
22,200 |
2024/3/21 |
846 |
865 |
832 |
861 |
+1.65% |
40,200 |
2024/3/19 |
820 |
848 |
818 |
847 |
+2.79% |
17,500 |
2024/3/18 |
809 |
828 |
809 |
824 |
+2.62% |
15,400 |
2024/3/15 |
798 |
809 |
794 |
803 |
+0.12% |
8,400 |
2024/3/14 |
790 |
802 |
786 |
802 |
+1.01% |
7,100 |
2024/3/13 |
782 |
794 |
782 |
794 |
+1.66% |
13,300 |
2024/3/12 |
776 |
783 |
765 |
781 |
+0.39% |
15,500 |
2024/3/11 |
780 |
780 |
772 |
778 |
-0.13% |
4,800 |
2024/3/8 |
774 |
782 |
774 |
779 |
+0.00% |
6,000 |
2024/3/7 |
785 |
785 |
779 |
779 |
-0.38% |
3,800 |
2024/3/6 |
772 |
782 |
771 |
782 |
+0.64% |
12,700 |
2024/3/5 |
777 |
780 |
774 |
777 |
+0.13% |
4,100 |
2024/3/4 |
777 |
777 |
771 |
776 |
-0.26% |
14,000 |
2024/3/1 |
778 |
781 |
774 |
778 |
-0.13% |
12,400 |
2024/2/29 |
776 |
783 |
774 |
779 |
-0.13% |
6,200 |
2024/2/28 |
778 |
784 |
775 |
780 |
-0.26% |
8,600 |
2024/2/27 |
777 |
782 |
774 |
782 |
+0.13% |
8,300 |
2024/2/26 |
785 |
786 |
779 |
781 |
-0.26% |
6,000 |
2024/2/22 |
777 |
783 |
776 |
783 |
+0.77% |
2,900 |
2024/2/21 |
772 |
780 |
772 |
777 |
+0.39% |
4,300 |
2024/2/20 |
770 |
776 |
770 |
774 |
+0.91% |
5,500 |
2024/2/19 |
761 |
771 |
761 |
767 |
-0.52% |
13,800 |
2024/2/16 |
761 |
773 |
761 |
771 |
+1.45% |
4,000 |
2024/2/15 |
776 |
778 |
760 |
760 |
-1.30% |
7,900 |
2024/2/14 |
775 |
775 |
763 |
770 |
-0.77% |
10,400 |
2024/2/13 |
761 |
783 |
761 |
776 |
+2.11% |
19,400 |
2024/2/9 |
781 |
781 |
760 |
760 |
-2.81% |
13,500 |
2024/2/8 |
782 |
782 |
763 |
782 |
-0.64% |
16,300 |
2024/2/7 |
787 |
802 |
781 |
787 |
-1.25% |
17,900 |
2024/2/6 |
793 |
829 |
788 |
797 |
+0.50% |
40,700 |
2024/2/5 |
785 |
795 |
784 |
793 |
+1.28% |
17,200 |
2024/2/2 |
788 |
788 |
781 |
783 |
-0.63% |
3,200 |
2024/2/1 |
784 |
793 |
782 |
788 |
+0.38% |
3,900 |
2024/1/31 |
783 |
788 |
777 |
785 |
-0.13% |
5,800 |
2024/1/30 |
789 |
806 |
777 |
786 |
+0.13% |
69,300 |
2024/1/29 |
786 |
786 |
780 |
785 |
+2.21% |
12,800 |
|