日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
743 |
743 |
724 |
735 |
+0.41% |
4,800 |
2024/7/25 |
746 |
749 |
720 |
732 |
-1.88% |
11,100 |
2024/7/24 |
751 |
757 |
746 |
746 |
-1.19% |
2,500 |
2024/7/23 |
760 |
760 |
739 |
755 |
-1.18% |
11,600 |
2024/7/22 |
787 |
788 |
764 |
764 |
-2.92% |
6,500 |
2024/7/19 |
773 |
808 |
773 |
787 |
+1.68% |
12,100 |
2024/7/18 |
766 |
800 |
766 |
774 |
+0.26% |
15,500 |
2024/7/17 |
760 |
772 |
760 |
772 |
+1.98% |
8,700 |
2024/7/16 |
749 |
757 |
746 |
757 |
+0.93% |
5,600 |
2024/7/12 |
731 |
754 |
731 |
750 |
+2.18% |
11,300 |
2024/7/11 |
731 |
740 |
730 |
734 |
-0.94% |
3,200 |
2024/7/10 |
730 |
741 |
730 |
741 |
+1.51% |
6,300 |
2024/7/9 |
741 |
741 |
730 |
730 |
-0.95% |
6,200 |
2024/7/8 |
754 |
758 |
737 |
737 |
-2.77% |
8,800 |
2024/7/5 |
757 |
760 |
745 |
758 |
-1.81% |
4,700 |
2024/7/4 |
763 |
778 |
760 |
772 |
+1.45% |
9,700 |
2024/7/3 |
760 |
761 |
753 |
761 |
+0.26% |
3,800 |
2024/7/2 |
758 |
762 |
756 |
759 |
+0.53% |
3,100 |
2024/7/1 |
744 |
765 |
744 |
755 |
+1.75% |
12,200 |
2024/6/28 |
744 |
793 |
735 |
742 |
+0.13% |
13,800 |
2024/6/27 |
737 |
741 |
737 |
741 |
-0.27% |
900 |
2024/6/26 |
742 |
743 |
739 |
743 |
+0.13% |
3,800 |
2024/6/25 |
743 |
743 |
735 |
742 |
+0.54% |
2,800 |
2024/6/24 |
740 |
744 |
722 |
738 |
-1.47% |
5,100 |
2024/6/21 |
727 |
749 |
723 |
749 |
+2.46% |
4,500 |
2024/6/20 |
727 |
731 |
718 |
731 |
-0.41% |
8,100 |
2024/6/19 |
734 |
736 |
725 |
734 |
+0.96% |
9,200 |
2024/6/18 |
718 |
731 |
718 |
727 |
+0.00% |
2,000 |
2024/6/17 |
730 |
730 |
721 |
727 |
-0.68% |
2,100 |
2024/6/14 |
737 |
737 |
722 |
732 |
-1.21% |
4,200 |
2024/6/11 |
731 |
741 |
731 |
741 |
+0.68% |
600 |
2024/6/10 |
730 |
736 |
730 |
736 |
+0.82% |
600 |
2024/6/7 |
730 |
730 |
730 |
730 |
+0.27% |
400 |
2024/6/6 |
728 |
744 |
728 |
728 |
-0.68% |
1,900 |
2024/6/5 |
727 |
733 |
723 |
733 |
+0.69% |
6,900 |
2024/6/4 |
738 |
740 |
728 |
728 |
-1.49% |
8,600 |
2024/6/3 |
738 |
740 |
730 |
739 |
+0.14% |
2,800 |
2024/5/31 |
745 |
745 |
738 |
738 |
-0.81% |
600 |
2024/5/30 |
730 |
744 |
730 |
744 |
-0.13% |
3,300 |
2024/5/29 |
755 |
755 |
739 |
745 |
-1.32% |
2,200 |
2024/5/28 |
750 |
757 |
733 |
755 |
+1.21% |
2,700 |
2024/5/27 |
758 |
758 |
746 |
746 |
-1.45% |
1,200 |
2024/5/24 |
747 |
760 |
746 |
757 |
+1.34% |
2,100 |
2024/5/23 |
752 |
752 |
747 |
747 |
-0.53% |
200 |
2024/5/22 |
745 |
751 |
745 |
751 |
+0.54% |
400 |
2024/5/21 |
751 |
752 |
740 |
747 |
-0.53% |
4,300 |
2024/5/20 |
740 |
751 |
740 |
751 |
+0.27% |
3,200 |
2024/5/17 |
736 |
762 |
721 |
749 |
+1.63% |
15,200 |
2024/5/16 |
735 |
752 |
712 |
737 |
+2.22% |
13,800 |
2024/5/15 |
766 |
777 |
721 |
721 |
-5.75% |
11,400 |
2024/5/14 |
778 |
778 |
765 |
765 |
-1.67% |
3,500 |
2024/5/13 |
804 |
804 |
771 |
778 |
-5.35% |
19,300 |
2024/5/10 |
798 |
828 |
798 |
822 |
+3.40% |
15,800 |
2024/5/9 |
780 |
795 |
780 |
795 |
+1.66% |
2,500 |
2024/5/8 |
790 |
797 |
781 |
782 |
-1.88% |
3,400 |
2024/5/7 |
809 |
809 |
797 |
797 |
-0.38% |
5,500 |
2024/5/2 |
797 |
802 |
796 |
800 |
+0.13% |
3,200 |
2024/5/1 |
796 |
799 |
787 |
799 |
+0.00% |
4,100 |
2024/4/30 |
785 |
799 |
775 |
799 |
+2.04% |
2,200 |
2024/4/26 |
780 |
783 |
772 |
783 |
+1.69% |
1,400 |
2024/4/25 |
770 |
779 |
770 |
770 |
+0.00% |
4,900 |
2024/4/24 |
756 |
770 |
756 |
770 |
+1.99% |
2,300 |
2024/4/23 |
759 |
780 |
748 |
755 |
-0.66% |
3,400 |
2024/4/22 |
752 |
765 |
731 |
760 |
-0.91% |
1,200 |
2024/4/19 |
773 |
776 |
740 |
767 |
-0.52% |
17,700 |
2024/4/18 |
770 |
771 |
765 |
771 |
+0.39% |
2,100 |
2024/4/17 |
767 |
772 |
766 |
768 |
+0.52% |
2,400 |
2024/4/16 |
767 |
767 |
760 |
764 |
-0.39% |
5,900 |
2024/4/15 |
764 |
774 |
763 |
767 |
-1.41% |
3,600 |
2024/4/12 |
787 |
787 |
770 |
778 |
-1.14% |
1,200 |
2024/4/11 |
769 |
787 |
769 |
787 |
+0.90% |
2,600 |
2024/4/10 |
778 |
783 |
775 |
780 |
+0.65% |
1,700 |
2024/4/9 |
780 |
784 |
775 |
775 |
-0.64% |
3,800 |
2024/4/8 |
764 |
780 |
764 |
780 |
+1.69% |
1,700 |
2024/4/5 |
762 |
776 |
762 |
767 |
-1.16% |
1,800 |
2024/4/4 |
779 |
779 |
762 |
776 |
-0.13% |
3,700 |
2024/4/3 |
749 |
780 |
749 |
777 |
+1.97% |
9,800 |
2024/4/2 |
825 |
825 |
760 |
762 |
-6.50% |
4,600 |
2024/4/1 |
821 |
821 |
815 |
815 |
-0.49% |
700 |
2024/3/29 |
819 |
819 |
799 |
819 |
-0.12% |
1,800 |
2024/3/28 |
793 |
821 |
793 |
820 |
+1.23% |
700 |
2024/3/27 |
836 |
840 |
810 |
810 |
-1.82% |
7,500 |
2024/3/26 |
809 |
832 |
809 |
825 |
+2.36% |
10,300 |
2024/3/25 |
805 |
819 |
804 |
806 |
+1.51% |
12,200 |
2024/3/22 |
806 |
811 |
794 |
794 |
+0.13% |
3,600 |
2024/3/21 |
786 |
796 |
786 |
793 |
+1.15% |
1,900 |
2024/3/19 |
772 |
821 |
768 |
784 |
+0.51% |
28,200 |
2024/3/18 |
760 |
782 |
745 |
780 |
+2.63% |
8,400 |
2024/3/15 |
765 |
766 |
760 |
760 |
-0.65% |
4,900 |
2024/3/14 |
765 |
770 |
765 |
765 |
+1.32% |
1,200 |
2024/3/13 |
765 |
772 |
755 |
755 |
-0.92% |
6,800 |
2024/3/12 |
766 |
766 |
742 |
762 |
-0.65% |
11,000 |
2024/3/11 |
789 |
789 |
765 |
767 |
-3.52% |
16,600 |
2024/3/8 |
798 |
802 |
787 |
795 |
-0.87% |
13,800 |
2024/3/7 |
834 |
838 |
801 |
802 |
-4.30% |
19,300 |
2024/3/6 |
825 |
838 |
806 |
838 |
+1.21% |
11,300 |
2024/3/5 |
836 |
840 |
825 |
828 |
+0.73% |
5,500 |
2024/3/4 |
847 |
847 |
818 |
822 |
-1.79% |
23,700 |
2024/3/1 |
836 |
845 |
832 |
837 |
-0.36% |
11,700 |
2024/2/29 |
849 |
849 |
834 |
840 |
-2.33% |
7,300 |
2024/2/28 |
877 |
878 |
852 |
860 |
-0.58% |
18,200 |
2024/2/27 |
885 |
890 |
865 |
865 |
-3.67% |
39,500 |
2024/2/26 |
938 |
944 |
855 |
898 |
+9.78% |
258,700 |
2024/2/22 |
820 |
830 |
806 |
818 |
-0.37% |
2,200 |
2024/2/21 |
826 |
835 |
821 |
821 |
-1.91% |
2,100 |
2024/2/20 |
823 |
844 |
823 |
837 |
+2.07% |
4,300 |
2024/2/19 |
812 |
820 |
802 |
820 |
+2.50% |
4,300 |
2024/2/16 |
796 |
803 |
793 |
800 |
+0.50% |
1,800 |
2024/2/15 |
794 |
796 |
788 |
796 |
-1.61% |
700 |
2024/2/14 |
810 |
810 |
796 |
809 |
-0.12% |
2,100 |
2024/2/13 |
811 |
833 |
800 |
810 |
-0.12% |
5,000 |
2024/2/9 |
834 |
845 |
811 |
811 |
-2.76% |
6,600 |
2024/2/8 |
828 |
875 |
820 |
834 |
+0.00% |
23,700 |
2024/2/7 |
820 |
835 |
812 |
834 |
+1.71% |
4,300 |
2024/2/6 |
828 |
828 |
812 |
820 |
-1.20% |
4,800 |
2024/2/5 |
830 |
836 |
803 |
830 |
-0.95% |
25,100 |
2024/2/2 |
791 |
838 |
791 |
838 |
+6.21% |
16,400 |
2024/2/1 |
801 |
803 |
789 |
789 |
+0.38% |
4,700 |
2024/1/31 |
794 |
800 |
786 |
786 |
-1.01% |
1,700 |
2024/1/30 |
784 |
794 |
784 |
794 |
+1.28% |
1,900 |
2024/1/29 |
778 |
789 |
778 |
784 |
+0.51% |
1,400 |
2024/1/26 |
790 |
790 |
779 |
780 |
-0.64% |
4,700 |
2024/1/25 |
773 |
785 |
773 |
785 |
+1.55% |
1,800 |
|