日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
863 |
872 |
826 |
826 |
-5.06% |
131,400 |
2024/7/25 |
882 |
888 |
851 |
870 |
-2.25% |
148,700 |
2024/7/24 |
895 |
912 |
889 |
890 |
-0.34% |
104,000 |
2024/7/23 |
889 |
897 |
884 |
893 |
+2.06% |
80,600 |
2024/7/22 |
909 |
916 |
872 |
875 |
-2.78% |
137,800 |
2024/7/19 |
870 |
902 |
868 |
900 |
+2.97% |
174,800 |
2024/7/18 |
865 |
880 |
863 |
874 |
+0.11% |
59,900 |
2024/7/17 |
877 |
878 |
861 |
873 |
+0.11% |
40,000 |
2024/7/16 |
852 |
879 |
850 |
872 |
+2.35% |
72,800 |
2024/7/12 |
811 |
857 |
805 |
852 |
+2.28% |
117,600 |
2024/7/11 |
840 |
842 |
827 |
833 |
-1.07% |
81,800 |
2024/7/10 |
825 |
843 |
825 |
842 |
+1.57% |
36,100 |
2024/7/9 |
841 |
843 |
822 |
829 |
-1.19% |
75,100 |
2024/7/8 |
857 |
857 |
838 |
839 |
-1.76% |
58,400 |
2024/7/5 |
850 |
856 |
846 |
854 |
+1.18% |
39,300 |
2024/7/4 |
852 |
852 |
841 |
844 |
-1.29% |
73,100 |
2024/7/3 |
867 |
867 |
855 |
855 |
-1.38% |
46,000 |
2024/7/2 |
871 |
880 |
867 |
867 |
-0.34% |
24,600 |
2024/7/1 |
881 |
885 |
870 |
870 |
-0.34% |
40,900 |
2024/6/28 |
886 |
886 |
863 |
873 |
-1.36% |
69,700 |
2024/6/27 |
880 |
885 |
878 |
885 |
+0.23% |
23,600 |
2024/6/26 |
875 |
883 |
874 |
883 |
+0.80% |
23,300 |
2024/6/25 |
876 |
882 |
876 |
876 |
+0.23% |
27,400 |
2024/6/24 |
872 |
874 |
869 |
874 |
+0.92% |
19,500 |
2024/6/21 |
867 |
872 |
866 |
866 |
-0.92% |
12,800 |
2024/6/20 |
867 |
874 |
867 |
874 |
+0.81% |
20,300 |
2024/6/19 |
883 |
883 |
866 |
867 |
-0.69% |
43,600 |
2024/6/18 |
873 |
877 |
866 |
873 |
+0.46% |
18,600 |
2024/6/17 |
885 |
885 |
867 |
869 |
-1.81% |
34,600 |
2024/6/14 |
851 |
888 |
851 |
885 |
+4.12% |
57,300 |
2024/6/13 |
858 |
862 |
850 |
850 |
-0.35% |
18,200 |
2024/6/12 |
865 |
869 |
853 |
853 |
-1.04% |
42,300 |
2024/6/11 |
861 |
870 |
861 |
862 |
-0.92% |
32,900 |
2024/6/10 |
885 |
887 |
870 |
870 |
-1.69% |
37,100 |
2024/6/7 |
888 |
889 |
881 |
885 |
+0.00% |
28,400 |
2024/6/6 |
883 |
891 |
880 |
885 |
+0.23% |
31,600 |
2024/6/5 |
876 |
886 |
873 |
883 |
+0.46% |
46,100 |
2024/6/4 |
857 |
880 |
857 |
879 |
+2.45% |
52,600 |
2024/6/3 |
855 |
858 |
847 |
858 |
+0.94% |
32,700 |
2024/5/31 |
827 |
850 |
827 |
850 |
+2.78% |
25,700 |
2024/5/30 |
815 |
833 |
811 |
827 |
+0.00% |
34,700 |
2024/5/29 |
860 |
860 |
824 |
827 |
-3.16% |
74,000 |
2024/5/28 |
860 |
864 |
853 |
854 |
-0.47% |
56,100 |
2024/5/27 |
855 |
858 |
843 |
858 |
+1.54% |
47,800 |
2024/5/24 |
830 |
852 |
830 |
845 |
+1.08% |
52,100 |
2024/5/23 |
840 |
840 |
826 |
836 |
-0.48% |
29,100 |
2024/5/22 |
829 |
843 |
829 |
840 |
+1.20% |
37,000 |
2024/5/21 |
831 |
835 |
824 |
830 |
+0.36% |
34,600 |
2024/5/20 |
828 |
837 |
823 |
827 |
+0.61% |
57,600 |
2024/5/17 |
802 |
823 |
799 |
822 |
+2.75% |
68,600 |
2024/5/16 |
805 |
807 |
798 |
800 |
-0.37% |
35,400 |
2024/5/15 |
810 |
810 |
800 |
803 |
-0.50% |
21,700 |
2024/5/14 |
806 |
807 |
803 |
807 |
+0.12% |
16,200 |
2024/5/13 |
795 |
807 |
793 |
806 |
+1.77% |
27,400 |
2024/5/10 |
798 |
801 |
792 |
792 |
-1.12% |
34,000 |
2024/5/9 |
807 |
810 |
799 |
801 |
-0.37% |
46,500 |
2024/5/8 |
799 |
806 |
797 |
804 |
+1.01% |
41,600 |
2024/5/7 |
793 |
802 |
787 |
796 |
+2.31% |
76,300 |
2024/5/2 |
786 |
786 |
776 |
778 |
-0.51% |
18,600 |
2024/5/1 |
780 |
789 |
780 |
782 |
+0.39% |
20,700 |
2024/4/30 |
779 |
784 |
774 |
779 |
+1.04% |
21,200 |
2024/4/26 |
781 |
781 |
768 |
771 |
-1.28% |
68,800 |
2024/4/25 |
791 |
791 |
777 |
781 |
-0.89% |
31,400 |
2024/4/24 |
793 |
793 |
781 |
788 |
+0.77% |
24,400 |
2024/4/23 |
792 |
793 |
782 |
782 |
-0.89% |
24,600 |
2024/4/22 |
778 |
793 |
778 |
789 |
+1.81% |
43,500 |
2024/4/19 |
781 |
794 |
764 |
775 |
-1.27% |
52,700 |
2024/4/18 |
773 |
789 |
770 |
785 |
+3.02% |
53,200 |
2024/4/17 |
777 |
789 |
762 |
762 |
-1.55% |
67,800 |
2024/4/16 |
782 |
796 |
774 |
774 |
-1.90% |
66,800 |
2024/4/15 |
769 |
802 |
755 |
789 |
+3.27% |
164,700 |
2024/4/12 |
757 |
775 |
754 |
764 |
+1.46% |
156,100 |
2024/4/11 |
746 |
753 |
740 |
753 |
+0.27% |
42,900 |
2024/4/10 |
758 |
759 |
750 |
751 |
-1.05% |
24,200 |
2024/4/9 |
749 |
759 |
744 |
759 |
+1.74% |
37,400 |
2024/4/8 |
760 |
760 |
744 |
746 |
-1.06% |
32,800 |
2024/4/5 |
751 |
759 |
750 |
754 |
-0.40% |
22,000 |
2024/4/4 |
761 |
762 |
752 |
757 |
-0.13% |
23,800 |
2024/4/3 |
759 |
764 |
750 |
758 |
+0.40% |
28,100 |
2024/4/2 |
765 |
765 |
755 |
755 |
-1.82% |
40,500 |
2024/4/1 |
777 |
778 |
766 |
769 |
-0.65% |
26,200 |
2024/3/29 |
761 |
776 |
761 |
774 |
+2.79% |
50,800 |
2024/3/28 |
762 |
766 |
753 |
753 |
-1.05% |
28,500 |
2024/3/27 |
752 |
761 |
752 |
761 |
+1.20% |
20,100 |
2024/3/26 |
761 |
761 |
752 |
752 |
-1.31% |
35,600 |
2024/3/25 |
763 |
773 |
762 |
762 |
-1.04% |
26,100 |
2024/3/22 |
761 |
776 |
760 |
770 |
+0.79% |
61,700 |
2024/3/21 |
756 |
764 |
755 |
764 |
+1.06% |
32,300 |
2024/3/19 |
757 |
762 |
754 |
756 |
-0.66% |
26,300 |
2024/3/18 |
750 |
761 |
748 |
761 |
+0.93% |
37,000 |
2024/3/15 |
747 |
757 |
745 |
754 |
-0.40% |
30,900 |
2024/3/14 |
740 |
758 |
740 |
757 |
+1.34% |
50,800 |
2024/3/13 |
743 |
747 |
736 |
747 |
+1.22% |
39,500 |
2024/3/12 |
730 |
740 |
718 |
738 |
+2.22% |
40,600 |
2024/3/11 |
730 |
743 |
717 |
722 |
-1.90% |
96,300 |
2024/3/8 |
740 |
741 |
733 |
736 |
-0.94% |
38,700 |
2024/3/7 |
749 |
751 |
743 |
743 |
-1.07% |
25,100 |
2024/3/6 |
743 |
758 |
738 |
751 |
+0.81% |
37,800 |
2024/3/5 |
735 |
745 |
731 |
745 |
+0.81% |
27,500 |
2024/3/4 |
746 |
751 |
736 |
739 |
-1.47% |
55,900 |
2024/3/1 |
755 |
759 |
743 |
750 |
-1.19% |
66,400 |
2024/2/29 |
763 |
766 |
755 |
759 |
-1.68% |
53,700 |
2024/2/28 |
768 |
779 |
762 |
772 |
-3.26% |
153,400 |
2024/2/27 |
803 |
808 |
793 |
798 |
-0.99% |
150,500 |
2024/2/26 |
808 |
808 |
793 |
806 |
+0.62% |
159,600 |
2024/2/22 |
837 |
840 |
787 |
801 |
-8.35% |
562,100 |
2024/2/21 |
874 |
874 |
874 |
874 |
+20.72% |
112,400 |
2024/2/20 |
728 |
728 |
721 |
724 |
-0.28% |
25,900 |
2024/2/19 |
719 |
730 |
712 |
726 |
+1.82% |
46,200 |
2024/2/16 |
709 |
718 |
709 |
713 |
+0.85% |
34,700 |
2024/2/15 |
724 |
724 |
706 |
707 |
-1.94% |
63,500 |
2024/2/14 |
719 |
722 |
713 |
721 |
+0.28% |
36,700 |
2024/2/13 |
720 |
728 |
717 |
719 |
+0.42% |
45,700 |
2024/2/9 |
717 |
730 |
716 |
716 |
-0.14% |
33,700 |
2024/2/8 |
732 |
735 |
717 |
717 |
-2.05% |
89,500 |
2024/2/7 |
731 |
750 |
725 |
732 |
+0.00% |
42,300 |
2024/2/6 |
743 |
743 |
728 |
732 |
-1.48% |
55,600 |
2024/2/5 |
752 |
752 |
742 |
743 |
-1.59% |
72,000 |
2024/2/2 |
764 |
764 |
754 |
755 |
+0.00% |
26,500 |
2024/2/1 |
759 |
763 |
754 |
755 |
-0.66% |
33,400 |
2024/1/31 |
754 |
760 |
751 |
760 |
+1.20% |
36,600 |
2024/1/30 |
760 |
765 |
751 |
751 |
-0.92% |
102,500 |
2024/1/29 |
749 |
759 |
748 |
758 |
+2.02% |
30,600 |
|