日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/25 |
876 |
879 |
862 |
879 |
-0.79% |
2,700 |
2024/7/24 |
881 |
886 |
881 |
886 |
+0.00% |
300 |
2024/7/23 |
887 |
887 |
886 |
886 |
-0.11% |
1,600 |
2024/7/22 |
887 |
887 |
878 |
887 |
+0.00% |
1,700 |
2024/7/19 |
873 |
887 |
873 |
887 |
+0.45% |
300 |
2024/7/18 |
883 |
883 |
882 |
883 |
+0.00% |
400 |
2024/7/17 |
881 |
883 |
880 |
883 |
+0.11% |
2,800 |
2024/7/16 |
885 |
888 |
882 |
882 |
-0.34% |
600 |
2024/7/12 |
885 |
885 |
884 |
885 |
-0.11% |
1,700 |
2024/7/11 |
885 |
886 |
885 |
886 |
+0.34% |
200 |
2024/7/10 |
880 |
883 |
880 |
883 |
+0.34% |
6,600 |
2024/7/9 |
880 |
887 |
880 |
880 |
+0.00% |
4,200 |
2024/7/8 |
882 |
883 |
880 |
880 |
-0.23% |
7,600 |
2024/7/5 |
882 |
882 |
882 |
882 |
+0.00% |
100 |
2024/7/4 |
882 |
882 |
882 |
882 |
+0.00% |
100 |
2024/7/3 |
883 |
883 |
882 |
882 |
+1.26% |
200 |
2024/7/2 |
869 |
871 |
869 |
871 |
-1.47% |
200 |
2024/7/1 |
884 |
895 |
884 |
884 |
+0.00% |
2,400 |
2024/6/28 |
884 |
884 |
878 |
884 |
+0.00% |
600 |
2024/6/27 |
881 |
884 |
881 |
884 |
+0.57% |
1,200 |
2024/6/26 |
870 |
879 |
870 |
879 |
+1.62% |
1,100 |
2024/6/25 |
862 |
865 |
862 |
865 |
+0.35% |
1,000 |
2024/6/24 |
860 |
862 |
860 |
862 |
+0.23% |
1,800 |
2024/6/21 |
860 |
861 |
860 |
860 |
+0.00% |
2,000 |
2024/6/20 |
864 |
864 |
860 |
860 |
+0.00% |
300 |
2024/6/19 |
860 |
860 |
859 |
860 |
-0.12% |
1,200 |
2024/6/18 |
858 |
862 |
857 |
861 |
-0.46% |
1,800 |
2024/6/17 |
859 |
867 |
855 |
865 |
+0.58% |
1,100 |
2024/6/14 |
857 |
860 |
857 |
860 |
+0.23% |
200 |
2024/6/13 |
856 |
860 |
854 |
858 |
+0.35% |
400 |
2024/6/12 |
860 |
860 |
855 |
855 |
+0.00% |
600 |
2024/6/11 |
855 |
855 |
855 |
855 |
+0.00% |
4,800 |
2024/6/10 |
852 |
855 |
852 |
855 |
+0.35% |
900 |
2024/6/7 |
855 |
855 |
851 |
852 |
-0.12% |
1,600 |
2024/6/6 |
848 |
855 |
848 |
853 |
+0.59% |
600 |
2024/6/5 |
855 |
855 |
848 |
848 |
-0.82% |
400 |
2024/6/4 |
849 |
855 |
849 |
855 |
+0.71% |
1,700 |
2024/6/3 |
854 |
854 |
849 |
849 |
-0.12% |
400 |
2024/5/31 |
850 |
850 |
850 |
850 |
+0.59% |
4,200 |
2024/5/30 |
845 |
845 |
845 |
845 |
-0.59% |
300 |
2024/5/29 |
850 |
850 |
840 |
850 |
+0.47% |
5,600 |
2024/5/28 |
850 |
850 |
840 |
846 |
-0.35% |
10,900 |
2024/5/27 |
852 |
853 |
848 |
849 |
-0.24% |
8,200 |
2024/5/24 |
867 |
867 |
851 |
851 |
-0.47% |
800 |
2024/5/23 |
848 |
858 |
848 |
855 |
+0.83% |
4,400 |
2024/5/22 |
845 |
848 |
845 |
848 |
+0.36% |
800 |
2024/5/21 |
850 |
850 |
845 |
845 |
-0.59% |
3,800 |
2024/5/20 |
848 |
850 |
844 |
850 |
-0.58% |
8,200 |
2024/5/17 |
880 |
880 |
854 |
855 |
-2.84% |
3,200 |
2024/5/16 |
875 |
880 |
848 |
880 |
-0.34% |
12,200 |
2024/5/15 |
880 |
884 |
873 |
883 |
+0.34% |
1,800 |
2024/5/14 |
888 |
888 |
874 |
880 |
-1.01% |
2,900 |
2024/5/13 |
886 |
892 |
885 |
889 |
+1.37% |
5,400 |
2024/5/10 |
879 |
879 |
877 |
877 |
-0.23% |
1,900 |
2024/5/9 |
875 |
879 |
871 |
879 |
+1.03% |
4,700 |
2024/5/8 |
870 |
872 |
870 |
870 |
+0.12% |
2,200 |
2024/5/7 |
878 |
878 |
868 |
869 |
-0.69% |
3,300 |
2024/5/2 |
875 |
875 |
871 |
875 |
+0.34% |
600 |
2024/5/1 |
870 |
877 |
870 |
872 |
-0.57% |
900 |
2024/4/30 |
880 |
880 |
877 |
877 |
-0.11% |
800 |
2024/4/26 |
880 |
880 |
878 |
878 |
+0.80% |
200 |
2024/4/25 |
877 |
880 |
870 |
871 |
+0.11% |
1,500 |
2024/4/24 |
880 |
880 |
870 |
870 |
-0.34% |
800 |
2024/4/23 |
880 |
880 |
870 |
873 |
-0.46% |
800 |
2024/4/22 |
866 |
881 |
866 |
877 |
+1.27% |
1,500 |
2024/4/19 |
897 |
897 |
865 |
866 |
-2.70% |
5,100 |
2024/4/18 |
905 |
905 |
881 |
890 |
-2.20% |
1,500 |
2024/4/17 |
905 |
910 |
905 |
910 |
+1.68% |
900 |
2024/4/16 |
908 |
908 |
895 |
895 |
-0.56% |
500 |
2024/4/15 |
914 |
915 |
899 |
900 |
-1.42% |
2,300 |
2024/4/12 |
915 |
915 |
901 |
913 |
+0.33% |
11,000 |
2024/4/11 |
898 |
920 |
896 |
910 |
+1.34% |
27,200 |
2024/4/10 |
898 |
898 |
889 |
898 |
-0.11% |
1,300 |
2024/4/9 |
903 |
903 |
883 |
899 |
+0.00% |
4,000 |
2024/4/8 |
891 |
899 |
888 |
899 |
+0.45% |
1,400 |
2024/4/5 |
875 |
895 |
861 |
895 |
+1.94% |
11,600 |
2024/4/4 |
885 |
890 |
878 |
878 |
-0.34% |
3,500 |
2024/4/3 |
885 |
890 |
881 |
881 |
-0.45% |
2,200 |
2024/4/2 |
882 |
887 |
874 |
885 |
+0.57% |
6,200 |
2024/4/1 |
874 |
890 |
874 |
880 |
+0.80% |
4,700 |
2024/3/29 |
878 |
884 |
872 |
873 |
-0.57% |
6,000 |
2024/3/28 |
862 |
879 |
862 |
878 |
-2.88% |
11,600 |
2024/3/27 |
914 |
914 |
902 |
904 |
-1.09% |
9,200 |
2024/3/26 |
927 |
927 |
914 |
914 |
-1.51% |
5,300 |
2024/3/25 |
910 |
929 |
910 |
928 |
+1.98% |
13,000 |
2024/3/22 |
911 |
911 |
910 |
910 |
+0.11% |
9,000 |
2024/3/21 |
911 |
913 |
909 |
909 |
-0.11% |
11,400 |
2024/3/19 |
910 |
911 |
909 |
910 |
+0.00% |
5,000 |
2024/3/18 |
909 |
913 |
908 |
910 |
+0.55% |
10,100 |
2024/3/15 |
898 |
912 |
897 |
905 |
+1.46% |
4,800 |
2024/3/14 |
910 |
912 |
891 |
892 |
-1.98% |
6,500 |
2024/3/13 |
907 |
911 |
907 |
910 |
+0.00% |
8,900 |
2024/3/12 |
905 |
910 |
904 |
910 |
+0.33% |
5,200 |
2024/3/11 |
914 |
914 |
906 |
907 |
-0.87% |
1,600 |
2024/3/8 |
923 |
929 |
915 |
915 |
-0.87% |
7,000 |
2024/3/7 |
922 |
928 |
912 |
923 |
+0.33% |
11,700 |
2024/3/6 |
907 |
927 |
905 |
920 |
+0.22% |
2,900 |
2024/3/5 |
931 |
942 |
915 |
918 |
-1.29% |
4,500 |
2024/3/4 |
953 |
953 |
930 |
930 |
-1.27% |
3,000 |
2024/3/1 |
960 |
960 |
942 |
942 |
-1.67% |
3,100 |
2024/2/29 |
960 |
962 |
948 |
958 |
+1.16% |
5,000 |
2024/2/28 |
958 |
958 |
930 |
947 |
-0.42% |
3,800 |
2024/2/27 |
940 |
951 |
937 |
951 |
+2.26% |
3,300 |
2024/2/26 |
940 |
959 |
922 |
930 |
-0.75% |
6,400 |
2024/2/22 |
918 |
940 |
918 |
937 |
+2.40% |
5,400 |
2024/2/21 |
919 |
927 |
915 |
915 |
-0.44% |
2,400 |
2024/2/20 |
910 |
930 |
910 |
919 |
-0.11% |
3,300 |
2024/2/19 |
904 |
920 |
900 |
920 |
+2.22% |
4,500 |
2024/2/16 |
890 |
900 |
889 |
900 |
+1.12% |
3,600 |
2024/2/15 |
901 |
903 |
890 |
890 |
-1.11% |
2,300 |
2024/2/14 |
892 |
906 |
892 |
900 |
+0.56% |
5,900 |
2024/2/13 |
888 |
895 |
887 |
895 |
+0.79% |
9,100 |
2024/2/9 |
894 |
894 |
880 |
888 |
-1.33% |
2,700 |
2024/2/8 |
890 |
900 |
890 |
900 |
+1.12% |
2,100 |
2024/2/7 |
880 |
890 |
880 |
890 |
+1.25% |
1,000 |
2024/2/6 |
892 |
892 |
879 |
879 |
-1.68% |
800 |
2024/2/5 |
896 |
910 |
884 |
894 |
+1.13% |
4,000 |
2024/2/2 |
873 |
884 |
873 |
884 |
+2.08% |
3,700 |
2024/2/1 |
873 |
874 |
866 |
866 |
-0.80% |
1,300 |
2024/1/31 |
867 |
873 |
862 |
873 |
+0.92% |
1,000 |
2024/1/30 |
879 |
879 |
865 |
865 |
-1.59% |
2,800 |
2024/1/29 |
864 |
880 |
864 |
879 |
+1.85% |
2,100 |
2024/1/26 |
855 |
865 |
855 |
863 |
+1.29% |
3,000 |
|