日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
787 |
789 |
787 |
789 |
+0.51% |
3,400 |
2024/7/25 |
785 |
790 |
785 |
785 |
-0.25% |
6,200 |
2024/7/24 |
790 |
791 |
787 |
787 |
-0.38% |
2,500 |
2024/7/23 |
787 |
790 |
787 |
790 |
+0.25% |
500 |
2024/7/22 |
793 |
797 |
788 |
788 |
-0.63% |
4,100 |
2024/7/19 |
790 |
793 |
790 |
793 |
-0.25% |
1,500 |
2024/7/18 |
799 |
799 |
788 |
795 |
-0.50% |
6,600 |
2024/7/17 |
799 |
801 |
796 |
799 |
-0.12% |
7,400 |
2024/7/16 |
799 |
802 |
798 |
800 |
+0.00% |
3,700 |
2024/7/12 |
792 |
800 |
792 |
800 |
+0.38% |
4,900 |
2024/7/11 |
794 |
797 |
792 |
797 |
+0.38% |
4,000 |
2024/7/10 |
791 |
795 |
788 |
794 |
+0.51% |
2,500 |
2024/7/9 |
789 |
794 |
788 |
790 |
-0.63% |
5,300 |
2024/7/8 |
793 |
795 |
793 |
795 |
+0.25% |
1,000 |
2024/7/5 |
798 |
798 |
793 |
793 |
-0.50% |
5,500 |
2024/7/4 |
798 |
799 |
797 |
797 |
+0.13% |
900 |
2024/7/3 |
796 |
800 |
796 |
796 |
-0.38% |
5,700 |
2024/7/2 |
800 |
801 |
796 |
799 |
+0.00% |
6,600 |
2024/7/1 |
799 |
800 |
798 |
799 |
+0.50% |
3,000 |
2024/6/28 |
795 |
798 |
795 |
795 |
+0.00% |
1,900 |
2024/6/27 |
799 |
799 |
789 |
795 |
-0.50% |
4,100 |
2024/6/26 |
800 |
800 |
796 |
799 |
-0.12% |
7,400 |
2024/6/25 |
800 |
800 |
798 |
800 |
+0.13% |
2,200 |
2024/6/24 |
800 |
803 |
797 |
799 |
+0.00% |
8,300 |
2024/6/21 |
796 |
800 |
796 |
799 |
+0.38% |
5,100 |
2024/6/20 |
787 |
803 |
787 |
796 |
+1.14% |
11,100 |
2024/6/19 |
800 |
801 |
785 |
787 |
-0.38% |
7,900 |
2024/6/18 |
791 |
791 |
786 |
790 |
+0.13% |
2,100 |
2024/6/17 |
782 |
794 |
781 |
789 |
+2.33% |
9,500 |
2024/6/14 |
770 |
772 |
770 |
771 |
+0.39% |
2,600 |
2024/6/13 |
769 |
771 |
766 |
768 |
-0.26% |
1,700 |
2024/6/12 |
770 |
772 |
769 |
770 |
+0.13% |
1,500 |
2024/6/11 |
768 |
769 |
741 |
769 |
+0.00% |
8,700 |
2024/6/10 |
780 |
780 |
750 |
769 |
-1.54% |
5,600 |
2024/6/7 |
776 |
781 |
771 |
781 |
+0.26% |
1,700 |
2024/6/6 |
782 |
782 |
778 |
779 |
-0.38% |
700 |
2024/6/5 |
779 |
782 |
779 |
782 |
+0.00% |
700 |
2024/6/4 |
785 |
785 |
782 |
782 |
+0.39% |
1,800 |
2024/6/3 |
788 |
788 |
773 |
779 |
+0.13% |
2,700 |
2024/5/31 |
776 |
782 |
767 |
778 |
+0.26% |
1,900 |
2024/5/30 |
775 |
776 |
767 |
776 |
-0.13% |
2,600 |
2024/5/29 |
795 |
795 |
777 |
777 |
-1.52% |
4,800 |
2024/5/28 |
787 |
789 |
787 |
789 |
+0.38% |
700 |
2024/5/27 |
789 |
789 |
786 |
786 |
-0.51% |
3,200 |
2024/5/24 |
797 |
797 |
787 |
790 |
+0.25% |
700 |
2024/5/23 |
788 |
788 |
788 |
788 |
+0.00% |
400 |
2024/5/22 |
790 |
790 |
788 |
788 |
+0.25% |
1,000 |
2024/5/21 |
798 |
806 |
783 |
786 |
-1.13% |
19,000 |
2024/5/20 |
789 |
795 |
781 |
795 |
+1.15% |
2,200 |
2024/5/17 |
787 |
788 |
781 |
786 |
-0.13% |
4,500 |
2024/5/16 |
795 |
795 |
782 |
787 |
-1.01% |
5,100 |
2024/5/15 |
799 |
799 |
795 |
795 |
-0.25% |
3,900 |
2024/5/14 |
804 |
829 |
796 |
797 |
+0.00% |
35,800 |
2024/5/13 |
800 |
802 |
796 |
797 |
-0.13% |
4,400 |
2024/5/10 |
800 |
800 |
798 |
798 |
-0.25% |
1,600 |
2024/5/9 |
800 |
801 |
798 |
800 |
+0.25% |
6,000 |
2024/5/8 |
800 |
800 |
798 |
798 |
-0.25% |
4,000 |
2024/5/7 |
800 |
803 |
799 |
800 |
+0.25% |
5,700 |
2024/5/2 |
800 |
800 |
796 |
798 |
-0.25% |
6,000 |
2024/5/1 |
800 |
800 |
796 |
800 |
+0.00% |
2,500 |
2024/4/30 |
799 |
800 |
796 |
800 |
+0.25% |
2,900 |
2024/4/26 |
799 |
800 |
798 |
798 |
-0.25% |
900 |
2024/4/25 |
800 |
800 |
797 |
800 |
+0.00% |
7,200 |
2024/4/24 |
800 |
801 |
798 |
800 |
+0.00% |
7,200 |
2024/4/23 |
800 |
801 |
798 |
800 |
+0.00% |
3,400 |
2024/4/22 |
799 |
801 |
793 |
800 |
+0.25% |
6,000 |
2024/4/19 |
800 |
800 |
792 |
798 |
-0.37% |
3,100 |
2024/4/18 |
795 |
801 |
795 |
801 |
+0.63% |
3,600 |
2024/4/17 |
800 |
800 |
795 |
796 |
-0.13% |
2,700 |
2024/4/16 |
801 |
803 |
797 |
797 |
-0.38% |
2,800 |
2024/4/15 |
804 |
804 |
794 |
800 |
+0.63% |
5,600 |
2024/4/12 |
799 |
803 |
794 |
795 |
-0.50% |
4,300 |
2024/4/11 |
799 |
800 |
796 |
799 |
+0.00% |
3,500 |
2024/4/10 |
800 |
800 |
791 |
799 |
-0.37% |
2,800 |
2024/4/9 |
795 |
804 |
795 |
802 |
+1.01% |
5,400 |
2024/4/8 |
800 |
804 |
792 |
794 |
-1.61% |
8,300 |
2024/4/5 |
817 |
817 |
802 |
807 |
-1.22% |
4,300 |
2024/4/4 |
825 |
825 |
816 |
817 |
-0.73% |
3,300 |
2024/4/3 |
827 |
827 |
811 |
823 |
-0.84% |
5,500 |
2024/4/2 |
815 |
830 |
813 |
830 |
+3.75% |
11,100 |
2024/4/1 |
825 |
825 |
796 |
800 |
-3.03% |
11,400 |
2024/3/29 |
813 |
825 |
809 |
825 |
+1.10% |
6,000 |
2024/3/28 |
812 |
817 |
811 |
816 |
+0.49% |
1,000 |
2024/3/27 |
817 |
818 |
806 |
812 |
-0.85% |
3,000 |
2024/3/26 |
810 |
819 |
807 |
819 |
+2.38% |
12,000 |
2024/3/25 |
805 |
805 |
793 |
800 |
+0.88% |
5,300 |
2024/3/22 |
787 |
793 |
786 |
793 |
+0.38% |
3,300 |
2024/3/21 |
795 |
808 |
778 |
790 |
-0.38% |
27,000 |
2024/3/19 |
800 |
800 |
790 |
793 |
+0.38% |
1,800 |
2024/3/18 |
771 |
790 |
771 |
790 |
+2.60% |
6,600 |
2024/3/15 |
781 |
781 |
770 |
770 |
-1.41% |
2,500 |
2024/3/14 |
781 |
781 |
779 |
781 |
+0.00% |
1,000 |
2024/3/13 |
777 |
789 |
777 |
781 |
+1.83% |
1,700 |
2024/3/12 |
772 |
772 |
767 |
767 |
-0.65% |
900 |
2024/3/11 |
778 |
784 |
772 |
772 |
-1.78% |
7,000 |
2024/3/8 |
785 |
789 |
782 |
786 |
+0.00% |
3,800 |
2024/3/7 |
786 |
789 |
786 |
786 |
+0.00% |
900 |
2024/3/6 |
790 |
796 |
782 |
786 |
-1.26% |
3,000 |
2024/3/5 |
790 |
796 |
783 |
796 |
+0.25% |
3,700 |
2024/3/4 |
809 |
809 |
794 |
794 |
-1.00% |
5,700 |
2024/3/1 |
801 |
803 |
799 |
802 |
-0.25% |
4,000 |
2024/2/29 |
803 |
804 |
795 |
804 |
+0.50% |
6,400 |
2024/2/28 |
802 |
804 |
796 |
800 |
-0.25% |
3,200 |
2024/2/27 |
803 |
804 |
796 |
802 |
-0.12% |
2,000 |
2024/2/26 |
800 |
803 |
793 |
803 |
+0.12% |
7,000 |
2024/2/22 |
810 |
810 |
795 |
802 |
-0.74% |
9,400 |
2024/2/21 |
810 |
813 |
802 |
808 |
+0.87% |
9,000 |
2024/2/20 |
790 |
810 |
782 |
801 |
+3.09% |
12,700 |
2024/2/19 |
771 |
782 |
770 |
777 |
+1.17% |
8,600 |
2024/2/16 |
771 |
771 |
757 |
768 |
-0.39% |
8,100 |
2024/2/15 |
775 |
777 |
770 |
771 |
+0.13% |
7,300 |
2024/2/14 |
786 |
786 |
760 |
770 |
+1.85% |
24,600 |
2024/2/13 |
775 |
786 |
756 |
756 |
-0.92% |
24,400 |
2024/2/9 |
761 |
763 |
760 |
763 |
+0.39% |
2,700 |
2024/2/8 |
757 |
762 |
754 |
760 |
+0.00% |
3,300 |
2024/2/7 |
753 |
760 |
750 |
760 |
+0.13% |
3,300 |
2024/2/6 |
755 |
762 |
753 |
759 |
+0.66% |
7,000 |
2024/2/5 |
753 |
754 |
753 |
754 |
+0.13% |
900 |
2024/2/2 |
756 |
757 |
751 |
753 |
-0.13% |
3,700 |
2024/2/1 |
755 |
755 |
745 |
754 |
-0.13% |
4,300 |
2024/1/31 |
755 |
756 |
754 |
755 |
+0.27% |
2,300 |
2024/1/30 |
755 |
756 |
753 |
753 |
+0.00% |
4,000 |
2024/1/29 |
753 |
754 |
752 |
753 |
+0.27% |
2,900 |
|