日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
893 |
894 |
885 |
888 |
-0.56% |
9,200 |
2024/7/25 |
889 |
901 |
878 |
893 |
+0.00% |
10,200 |
2024/7/24 |
898 |
898 |
886 |
893 |
-0.78% |
4,800 |
2024/7/23 |
889 |
900 |
887 |
900 |
+0.90% |
8,200 |
2024/7/22 |
890 |
895 |
888 |
892 |
-0.22% |
4,400 |
2024/7/19 |
898 |
898 |
880 |
894 |
-0.11% |
7,600 |
2024/7/18 |
895 |
897 |
895 |
895 |
-0.11% |
1,900 |
2024/7/17 |
894 |
900 |
894 |
896 |
-0.44% |
4,600 |
2024/7/16 |
909 |
909 |
896 |
900 |
+0.33% |
3,300 |
2024/7/12 |
896 |
905 |
894 |
897 |
+0.11% |
3,300 |
2024/7/11 |
889 |
898 |
888 |
896 |
+0.34% |
2,300 |
2024/7/10 |
891 |
895 |
885 |
893 |
-0.33% |
3,100 |
2024/7/9 |
895 |
900 |
891 |
896 |
-0.44% |
2,500 |
2024/7/8 |
894 |
900 |
889 |
900 |
+0.67% |
4,700 |
2024/7/5 |
908 |
908 |
893 |
894 |
-1.22% |
6,100 |
2024/7/4 |
907 |
910 |
901 |
905 |
-0.22% |
5,200 |
2024/7/3 |
919 |
919 |
907 |
907 |
-0.87% |
7,300 |
2024/7/2 |
890 |
915 |
890 |
915 |
+2.23% |
11,400 |
2024/7/1 |
903 |
903 |
890 |
895 |
-0.78% |
8,500 |
2024/6/28 |
901 |
903 |
893 |
902 |
-0.22% |
8,400 |
2024/6/27 |
890 |
904 |
890 |
904 |
+1.57% |
9,700 |
2024/6/26 |
889 |
895 |
876 |
890 |
+0.91% |
21,800 |
2024/6/25 |
880 |
890 |
879 |
882 |
+0.46% |
7,200 |
2024/6/24 |
864 |
878 |
862 |
878 |
+1.27% |
4,100 |
2024/6/21 |
863 |
871 |
863 |
867 |
+0.58% |
4,900 |
2024/6/20 |
873 |
874 |
862 |
862 |
-0.69% |
7,100 |
2024/6/19 |
876 |
884 |
861 |
868 |
-1.59% |
20,500 |
2024/6/18 |
884 |
884 |
868 |
882 |
+0.34% |
7,000 |
2024/6/17 |
879 |
881 |
869 |
879 |
+1.15% |
7,600 |
2024/6/14 |
863 |
879 |
861 |
869 |
-0.11% |
11,900 |
2024/6/13 |
884 |
884 |
870 |
870 |
-1.47% |
5,100 |
2024/6/12 |
878 |
883 |
869 |
883 |
+0.34% |
2,700 |
2024/6/11 |
879 |
888 |
877 |
880 |
+0.00% |
2,400 |
2024/6/10 |
860 |
885 |
860 |
880 |
+2.33% |
10,000 |
2024/6/7 |
860 |
870 |
860 |
860 |
+0.12% |
3,900 |
2024/6/6 |
873 |
873 |
854 |
859 |
-1.72% |
11,400 |
2024/6/5 |
894 |
894 |
861 |
874 |
-2.24% |
16,900 |
2024/6/4 |
885 |
910 |
885 |
894 |
+0.79% |
17,300 |
2024/6/3 |
895 |
899 |
884 |
887 |
+0.91% |
9,700 |
2024/5/31 |
878 |
888 |
873 |
879 |
+1.85% |
11,500 |
2024/5/30 |
861 |
867 |
842 |
863 |
+0.35% |
9,600 |
2024/5/29 |
841 |
868 |
841 |
860 |
+1.42% |
20,000 |
2024/5/28 |
857 |
869 |
846 |
848 |
-0.59% |
12,600 |
2024/5/27 |
892 |
892 |
850 |
853 |
-4.05% |
22,400 |
2024/5/24 |
894 |
896 |
876 |
889 |
-0.56% |
15,000 |
2024/5/23 |
909 |
909 |
886 |
894 |
-0.22% |
14,300 |
2024/5/22 |
900 |
908 |
893 |
896 |
-0.55% |
11,000 |
2024/5/21 |
897 |
909 |
896 |
901 |
+0.45% |
10,700 |
2024/5/20 |
903 |
919 |
895 |
897 |
-0.88% |
16,400 |
2024/5/17 |
889 |
915 |
886 |
905 |
+1.00% |
21,700 |
2024/5/16 |
906 |
906 |
865 |
896 |
-0.22% |
23,000 |
2024/5/15 |
920 |
920 |
885 |
898 |
+8.19% |
80,400 |
2024/5/14 |
864 |
864 |
818 |
830 |
-2.35% |
31,800 |
2024/5/13 |
861 |
869 |
840 |
850 |
+0.47% |
24,900 |
2024/5/10 |
862 |
862 |
845 |
846 |
-1.17% |
8,000 |
2024/5/9 |
863 |
866 |
844 |
856 |
+0.59% |
11,400 |
2024/5/8 |
841 |
857 |
835 |
851 |
+1.43% |
13,600 |
2024/5/7 |
828 |
847 |
826 |
839 |
+1.45% |
14,800 |
2024/5/2 |
835 |
836 |
827 |
827 |
-0.96% |
24,700 |
2024/5/1 |
837 |
844 |
830 |
835 |
-0.24% |
6,400 |
2024/4/30 |
836 |
843 |
834 |
837 |
+0.24% |
5,300 |
2024/4/26 |
835 |
847 |
834 |
835 |
+0.12% |
8,000 |
2024/4/25 |
856 |
857 |
829 |
834 |
-2.68% |
29,100 |
2024/4/24 |
860 |
868 |
854 |
857 |
-0.35% |
6,600 |
2024/4/23 |
859 |
866 |
852 |
860 |
+1.42% |
6,900 |
2024/4/22 |
851 |
856 |
842 |
848 |
-0.24% |
6,400 |
2024/4/19 |
844 |
855 |
833 |
850 |
+0.12% |
16,000 |
2024/4/18 |
837 |
862 |
832 |
849 |
+1.31% |
10,700 |
2024/4/17 |
842 |
860 |
826 |
838 |
-0.36% |
17,200 |
2024/4/16 |
858 |
865 |
835 |
841 |
-2.32% |
40,700 |
2024/4/15 |
871 |
879 |
859 |
861 |
-1.71% |
13,700 |
2024/4/12 |
891 |
891 |
860 |
876 |
-1.79% |
13,300 |
2024/4/11 |
890 |
892 |
868 |
892 |
+0.90% |
8,100 |
2024/4/10 |
891 |
893 |
883 |
884 |
-0.79% |
6,700 |
2024/4/9 |
891 |
901 |
886 |
891 |
+0.34% |
10,000 |
2024/4/8 |
900 |
905 |
880 |
888 |
-1.00% |
18,600 |
2024/4/5 |
875 |
901 |
865 |
897 |
+2.16% |
18,100 |
2024/4/4 |
901 |
901 |
878 |
878 |
-1.35% |
15,500 |
2024/4/3 |
871 |
909 |
868 |
890 |
+2.06% |
25,500 |
2024/4/2 |
902 |
902 |
872 |
872 |
-3.33% |
25,400 |
2024/4/1 |
909 |
913 |
891 |
902 |
-1.20% |
11,600 |
2024/3/29 |
901 |
913 |
894 |
913 |
+1.33% |
10,600 |
2024/3/28 |
897 |
914 |
895 |
901 |
-0.77% |
7,200 |
2024/3/27 |
900 |
909 |
892 |
908 |
+0.22% |
12,900 |
2024/3/26 |
903 |
926 |
884 |
906 |
+2.03% |
35,000 |
2024/3/25 |
886 |
912 |
879 |
888 |
+0.00% |
42,000 |
2024/3/22 |
909 |
911 |
885 |
888 |
-2.31% |
9,500 |
2024/3/21 |
846 |
910 |
846 |
909 |
+8.09% |
74,300 |
2024/3/19 |
857 |
862 |
840 |
841 |
-1.87% |
17,400 |
2024/3/18 |
840 |
857 |
840 |
857 |
+2.15% |
14,500 |
2024/3/15 |
843 |
848 |
827 |
839 |
-1.87% |
17,700 |
2024/3/14 |
820 |
855 |
820 |
855 |
+3.39% |
17,100 |
2024/3/13 |
837 |
837 |
817 |
827 |
-0.36% |
10,700 |
2024/3/12 |
807 |
830 |
803 |
830 |
+1.84% |
16,100 |
2024/3/11 |
830 |
838 |
807 |
815 |
-3.21% |
31,500 |
2024/3/8 |
838 |
871 |
830 |
842 |
-0.36% |
29,200 |
2024/3/7 |
878 |
878 |
836 |
845 |
-2.09% |
34,600 |
2024/3/6 |
838 |
863 |
833 |
863 |
+1.77% |
19,500 |
2024/3/5 |
854 |
877 |
832 |
848 |
-0.47% |
30,900 |
2024/3/4 |
886 |
899 |
852 |
852 |
-3.18% |
44,500 |
2024/3/1 |
908 |
919 |
880 |
880 |
-2.11% |
28,800 |
2024/2/29 |
879 |
908 |
866 |
899 |
+2.39% |
38,200 |
2024/2/28 |
885 |
899 |
871 |
878 |
-1.01% |
36,200 |
2024/2/27 |
865 |
887 |
864 |
887 |
+2.54% |
25,200 |
2024/2/26 |
850 |
874 |
834 |
865 |
+1.05% |
35,600 |
2024/2/22 |
872 |
872 |
842 |
856 |
-0.12% |
42,600 |
2024/2/21 |
880 |
898 |
857 |
857 |
-2.39% |
43,800 |
2024/2/20 |
878 |
890 |
851 |
878 |
+0.00% |
50,900 |
2024/2/19 |
887 |
901 |
869 |
878 |
-1.46% |
44,300 |
2024/2/16 |
890 |
893 |
876 |
891 |
+0.68% |
41,500 |
2024/2/15 |
900 |
949 |
885 |
885 |
-1.67% |
75,300 |
2024/2/14 |
919 |
926 |
880 |
900 |
-3.64% |
75,000 |
2024/2/13 |
906 |
947 |
906 |
934 |
+3.09% |
71,500 |
2024/2/9 |
920 |
920 |
888 |
906 |
-1.84% |
28,500 |
2024/2/8 |
905 |
925 |
905 |
923 |
+1.65% |
15,500 |
2024/2/7 |
915 |
926 |
904 |
908 |
-0.77% |
9,100 |
2024/2/6 |
926 |
929 |
903 |
915 |
-1.08% |
25,900 |
2024/2/5 |
892 |
929 |
883 |
925 |
+5.47% |
24,100 |
2024/2/2 |
895 |
895 |
869 |
877 |
-1.13% |
18,800 |
2024/2/1 |
912 |
912 |
880 |
887 |
-2.53% |
25,700 |
2024/1/31 |
925 |
925 |
905 |
910 |
-0.98% |
24,800 |
2024/1/30 |
911 |
929 |
900 |
919 |
+0.88% |
24,200 |
2024/1/29 |
925 |
941 |
900 |
911 |
-0.76% |
29,600 |
|