日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
813 |
826 |
813 |
824 |
+0.61% |
4,500 |
2024/7/25 |
820 |
829 |
819 |
819 |
-0.61% |
8,000 |
2024/7/24 |
825 |
830 |
819 |
824 |
-0.60% |
7,700 |
2024/7/23 |
821 |
830 |
821 |
829 |
+0.61% |
5,000 |
2024/7/22 |
825 |
829 |
820 |
824 |
+0.24% |
10,700 |
2024/7/19 |
813 |
829 |
813 |
822 |
+1.11% |
9,800 |
2024/7/18 |
812 |
820 |
812 |
813 |
+0.25% |
7,300 |
2024/7/17 |
815 |
818 |
811 |
811 |
+0.25% |
3,500 |
2024/7/16 |
816 |
816 |
806 |
809 |
-0.25% |
6,400 |
2024/7/12 |
812 |
818 |
798 |
811 |
+0.25% |
9,900 |
2024/7/11 |
793 |
809 |
793 |
809 |
+2.15% |
9,600 |
2024/7/10 |
807 |
807 |
792 |
792 |
-1.25% |
11,600 |
2024/7/9 |
808 |
812 |
795 |
802 |
-0.74% |
19,600 |
2024/7/8 |
825 |
825 |
808 |
808 |
-1.58% |
6,900 |
2024/7/5 |
823 |
825 |
814 |
821 |
+0.98% |
6,700 |
2024/7/4 |
818 |
821 |
813 |
813 |
-1.33% |
7,500 |
2024/7/3 |
832 |
834 |
823 |
824 |
-1.32% |
12,000 |
2024/7/2 |
839 |
839 |
835 |
835 |
-0.48% |
6,500 |
2024/7/1 |
829 |
842 |
829 |
839 |
+1.08% |
9,500 |
2024/6/28 |
836 |
843 |
827 |
830 |
-0.72% |
8,800 |
2024/6/27 |
831 |
843 |
831 |
836 |
+0.00% |
8,100 |
2024/6/26 |
850 |
850 |
836 |
836 |
-1.65% |
8,600 |
2024/6/25 |
837 |
850 |
837 |
850 |
+1.55% |
24,500 |
2024/6/24 |
838 |
839 |
833 |
837 |
+0.48% |
16,100 |
2024/6/21 |
836 |
838 |
831 |
833 |
+0.24% |
7,900 |
2024/6/20 |
828 |
834 |
827 |
831 |
+0.12% |
6,900 |
2024/6/19 |
820 |
839 |
820 |
830 |
+1.10% |
23,900 |
2024/6/18 |
817 |
826 |
812 |
821 |
+0.86% |
10,600 |
2024/6/17 |
813 |
821 |
810 |
814 |
+0.25% |
13,200 |
2024/6/14 |
826 |
834 |
811 |
812 |
-1.58% |
42,600 |
2024/6/13 |
824 |
840 |
824 |
825 |
+0.24% |
39,600 |
2024/6/12 |
840 |
840 |
823 |
823 |
-1.08% |
17,000 |
2024/6/11 |
827 |
834 |
821 |
832 |
+1.46% |
56,700 |
2024/6/10 |
820 |
827 |
815 |
820 |
+0.99% |
37,200 |
2024/6/7 |
811 |
813 |
807 |
812 |
+0.50% |
11,100 |
2024/6/6 |
805 |
808 |
800 |
808 |
+0.12% |
6,600 |
2024/6/5 |
800 |
810 |
800 |
807 |
-0.49% |
12,000 |
2024/6/4 |
812 |
812 |
806 |
811 |
+1.00% |
9,700 |
2024/6/3 |
801 |
809 |
801 |
803 |
+0.50% |
15,300 |
2024/5/31 |
783 |
799 |
783 |
799 |
+1.14% |
8,400 |
2024/5/30 |
779 |
790 |
778 |
790 |
+1.28% |
6,800 |
2024/5/29 |
792 |
794 |
780 |
780 |
-1.52% |
7,700 |
2024/5/28 |
789 |
792 |
784 |
792 |
+1.15% |
7,500 |
2024/5/27 |
789 |
790 |
783 |
783 |
-0.76% |
9,400 |
2024/5/24 |
791 |
794 |
784 |
789 |
-0.13% |
4,000 |
2024/5/23 |
787 |
793 |
785 |
790 |
+0.13% |
7,900 |
2024/5/22 |
798 |
799 |
789 |
789 |
-0.88% |
9,300 |
2024/5/21 |
807 |
809 |
796 |
796 |
-1.61% |
17,800 |
2024/5/20 |
802 |
813 |
796 |
809 |
+0.62% |
61,100 |
2024/5/17 |
796 |
804 |
791 |
804 |
+1.01% |
13,200 |
2024/5/16 |
789 |
796 |
789 |
796 |
+0.89% |
26,800 |
2024/5/15 |
790 |
793 |
788 |
789 |
-0.38% |
12,300 |
2024/5/14 |
787 |
792 |
787 |
792 |
+0.25% |
8,200 |
2024/5/13 |
783 |
790 |
780 |
790 |
+1.28% |
26,800 |
2024/5/10 |
779 |
781 |
775 |
780 |
+0.13% |
18,100 |
2024/5/9 |
775 |
781 |
772 |
779 |
+1.17% |
15,100 |
2024/5/8 |
775 |
776 |
770 |
770 |
+0.52% |
11,200 |
2024/5/7 |
777 |
777 |
764 |
766 |
-1.42% |
22,000 |
2024/5/2 |
774 |
782 |
767 |
777 |
+1.30% |
40,800 |
2024/5/1 |
760 |
774 |
760 |
767 |
+1.05% |
35,600 |
2024/4/30 |
762 |
773 |
759 |
759 |
-0.26% |
46,000 |
2024/4/26 |
772 |
777 |
760 |
761 |
-5.70% |
185,200 |
2024/4/25 |
815 |
815 |
807 |
807 |
-0.98% |
125,300 |
2024/4/24 |
806 |
817 |
806 |
815 |
+0.49% |
61,000 |
2024/4/23 |
807 |
812 |
804 |
811 |
+0.37% |
40,200 |
2024/4/22 |
802 |
808 |
800 |
808 |
+1.13% |
27,600 |
2024/4/19 |
800 |
803 |
793 |
799 |
-0.99% |
32,700 |
2024/4/18 |
801 |
807 |
799 |
807 |
+0.75% |
21,900 |
2024/4/17 |
810 |
813 |
801 |
801 |
-1.72% |
46,100 |
2024/4/16 |
818 |
820 |
810 |
815 |
-0.97% |
35,500 |
2024/4/15 |
821 |
824 |
818 |
823 |
-0.24% |
25,600 |
2024/4/12 |
831 |
831 |
821 |
825 |
-0.48% |
22,100 |
2024/4/11 |
827 |
833 |
823 |
829 |
-0.36% |
23,000 |
2024/4/10 |
829 |
835 |
824 |
832 |
+0.85% |
36,000 |
2024/4/9 |
818 |
826 |
818 |
825 |
+1.35% |
85,900 |
2024/4/8 |
829 |
829 |
813 |
814 |
-1.21% |
45,600 |
2024/4/5 |
837 |
842 |
820 |
824 |
-2.49% |
45,700 |
2024/4/4 |
845 |
849 |
838 |
845 |
-0.59% |
45,200 |
2024/4/3 |
842 |
857 |
841 |
850 |
+0.24% |
17,600 |
2024/4/2 |
863 |
863 |
848 |
848 |
-1.17% |
29,900 |
2024/4/1 |
843 |
858 |
841 |
858 |
+2.14% |
32,100 |
2024/3/29 |
835 |
849 |
835 |
840 |
+0.72% |
40,900 |
2024/3/28 |
833 |
854 |
831 |
834 |
-1.18% |
54,500 |
2024/3/27 |
826 |
844 |
826 |
844 |
+1.93% |
38,200 |
2024/3/26 |
827 |
828 |
821 |
828 |
+0.73% |
9,200 |
2024/3/25 |
818 |
827 |
816 |
822 |
-0.48% |
21,500 |
2024/3/22 |
819 |
826 |
816 |
826 |
+1.23% |
10,700 |
2024/3/21 |
807 |
818 |
807 |
816 |
+1.12% |
11,600 |
2024/3/19 |
807 |
813 |
806 |
807 |
-0.12% |
9,500 |
2024/3/18 |
809 |
818 |
806 |
808 |
-0.12% |
18,100 |
2024/3/15 |
798 |
809 |
794 |
809 |
+1.51% |
12,700 |
2024/3/14 |
807 |
807 |
792 |
797 |
+0.25% |
13,600 |
2024/3/13 |
801 |
803 |
790 |
795 |
-0.75% |
11,700 |
2024/3/12 |
801 |
801 |
788 |
801 |
+1.65% |
8,700 |
2024/3/11 |
805 |
809 |
787 |
788 |
-2.23% |
12,300 |
2024/3/8 |
797 |
808 |
797 |
806 |
+1.13% |
12,500 |
2024/3/7 |
802 |
803 |
795 |
797 |
-0.25% |
7,500 |
2024/3/6 |
794 |
800 |
788 |
799 |
+0.50% |
12,100 |
2024/3/5 |
787 |
800 |
787 |
795 |
+0.38% |
10,700 |
2024/3/4 |
802 |
802 |
787 |
792 |
-1.25% |
18,600 |
2024/3/1 |
804 |
804 |
797 |
802 |
+0.88% |
12,000 |
2024/2/29 |
793 |
800 |
791 |
795 |
-0.13% |
8,000 |
2024/2/28 |
801 |
805 |
795 |
796 |
-1.49% |
12,900 |
2024/2/27 |
794 |
810 |
792 |
808 |
+1.76% |
19,200 |
2024/2/26 |
806 |
806 |
792 |
794 |
-0.87% |
14,500 |
2024/2/22 |
800 |
801 |
795 |
801 |
+0.25% |
8,300 |
2024/2/21 |
799 |
800 |
794 |
799 |
+0.00% |
10,300 |
2024/2/20 |
793 |
803 |
793 |
799 |
+1.52% |
18,700 |
2024/2/19 |
789 |
792 |
781 |
787 |
+0.77% |
5,800 |
2024/2/16 |
775 |
793 |
770 |
781 |
+1.03% |
20,500 |
2024/2/15 |
785 |
794 |
773 |
773 |
-1.53% |
16,700 |
2024/2/14 |
794 |
796 |
784 |
785 |
-1.13% |
12,300 |
2024/2/13 |
788 |
800 |
787 |
794 |
+1.79% |
12,600 |
2024/2/9 |
782 |
791 |
780 |
780 |
-0.26% |
13,600 |
2024/2/8 |
793 |
793 |
781 |
782 |
-1.39% |
16,400 |
2024/2/7 |
805 |
805 |
791 |
793 |
-1.86% |
10,300 |
2024/2/6 |
806 |
810 |
800 |
808 |
+1.25% |
13,500 |
2024/2/5 |
813 |
820 |
798 |
798 |
-1.85% |
25,400 |
2024/2/2 |
810 |
815 |
801 |
813 |
+1.62% |
20,700 |
2024/2/1 |
820 |
820 |
795 |
800 |
-1.96% |
23,700 |
2024/1/31 |
805 |
820 |
805 |
816 |
+1.62% |
28,000 |
2024/1/30 |
815 |
827 |
801 |
803 |
-0.99% |
121,500 |
2024/1/29 |
800 |
811 |
799 |
811 |
+2.79% |
30,500 |
|