日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
771 |
774 |
755 |
755 |
-0.53% |
5,500 |
2024/7/25 |
775 |
775 |
756 |
759 |
-0.13% |
3,100 |
2024/7/24 |
766 |
773 |
760 |
760 |
-1.30% |
3,000 |
2024/7/23 |
770 |
770 |
770 |
770 |
+0.92% |
700 |
2024/7/22 |
769 |
769 |
754 |
763 |
-0.78% |
1,200 |
2024/7/19 |
770 |
770 |
762 |
769 |
-0.13% |
1,900 |
2024/7/18 |
775 |
778 |
770 |
770 |
-0.26% |
2,700 |
2024/7/17 |
787 |
787 |
772 |
772 |
-0.64% |
2,800 |
2024/7/16 |
786 |
788 |
771 |
777 |
-1.27% |
3,000 |
2024/7/12 |
781 |
787 |
769 |
787 |
+0.00% |
4,600 |
2024/7/11 |
793 |
793 |
787 |
787 |
-1.13% |
600 |
2024/7/10 |
789 |
796 |
782 |
796 |
+1.02% |
300 |
2024/7/9 |
797 |
797 |
783 |
788 |
-1.13% |
1,800 |
2024/7/8 |
800 |
800 |
784 |
797 |
-0.38% |
2,100 |
2024/7/5 |
793 |
800 |
786 |
800 |
+2.83% |
15,700 |
2024/7/4 |
770 |
779 |
770 |
778 |
+1.57% |
2,700 |
2024/7/3 |
780 |
781 |
762 |
766 |
-1.79% |
3,900 |
2024/7/2 |
790 |
790 |
779 |
780 |
-1.27% |
2,900 |
2024/7/1 |
800 |
800 |
777 |
790 |
-0.25% |
4,300 |
2024/6/28 |
791 |
792 |
769 |
792 |
+2.06% |
5,000 |
2024/6/27 |
769 |
777 |
765 |
776 |
-0.26% |
2,700 |
2024/6/26 |
764 |
785 |
764 |
778 |
+1.04% |
3,200 |
2024/6/25 |
774 |
774 |
761 |
770 |
-0.52% |
1,000 |
2024/6/24 |
755 |
788 |
754 |
774 |
+3.06% |
7,200 |
2024/6/21 |
750 |
758 |
740 |
751 |
+0.13% |
2,200 |
2024/6/20 |
754 |
770 |
738 |
750 |
-0.53% |
3,600 |
2024/6/19 |
725 |
754 |
725 |
754 |
+4.00% |
4,400 |
2024/6/18 |
731 |
746 |
725 |
725 |
-1.36% |
2,100 |
2024/6/17 |
740 |
740 |
725 |
735 |
+3.38% |
2,800 |
2024/6/14 |
714 |
724 |
711 |
711 |
-0.42% |
1,600 |
2024/6/13 |
726 |
726 |
704 |
714 |
+1.42% |
3,700 |
2024/6/12 |
712 |
713 |
704 |
704 |
-1.26% |
1,700 |
2024/6/11 |
717 |
719 |
713 |
713 |
-1.38% |
1,900 |
2024/6/10 |
731 |
731 |
721 |
723 |
-0.96% |
2,000 |
2024/6/7 |
731 |
740 |
730 |
730 |
-0.14% |
1,000 |
2024/6/6 |
732 |
743 |
731 |
731 |
-0.14% |
800 |
2024/6/5 |
732 |
739 |
732 |
732 |
-0.41% |
900 |
2024/6/4 |
734 |
747 |
733 |
735 |
+0.14% |
3,800 |
2024/6/3 |
750 |
750 |
733 |
734 |
-2.26% |
3,100 |
2024/5/31 |
752 |
759 |
750 |
751 |
-0.79% |
800 |
2024/5/30 |
752 |
759 |
737 |
757 |
-0.66% |
2,600 |
2024/5/29 |
764 |
764 |
750 |
762 |
-0.13% |
5,000 |
2024/5/28 |
766 |
766 |
754 |
763 |
+0.66% |
3,400 |
2024/5/27 |
750 |
758 |
745 |
758 |
+1.07% |
2,900 |
2024/5/24 |
745 |
772 |
744 |
750 |
+0.81% |
3,500 |
2024/5/23 |
735 |
766 |
735 |
744 |
+1.09% |
5,800 |
2024/5/22 |
737 |
742 |
734 |
736 |
+0.14% |
2,800 |
2024/5/21 |
725 |
746 |
725 |
735 |
+1.24% |
5,400 |
2024/5/20 |
734 |
794 |
726 |
726 |
+0.69% |
9,700 |
2024/5/17 |
732 |
740 |
716 |
721 |
+0.56% |
8,500 |
2024/5/16 |
708 |
736 |
708 |
717 |
+3.17% |
12,400 |
2024/5/15 |
698 |
716 |
675 |
695 |
+4.04% |
11,000 |
2024/5/14 |
674 |
677 |
657 |
668 |
+0.00% |
14,700 |
2024/5/13 |
668 |
674 |
668 |
668 |
+0.00% |
1,200 |
2024/5/10 |
671 |
674 |
668 |
668 |
-0.15% |
1,400 |
2024/5/9 |
672 |
672 |
667 |
669 |
+0.00% |
1,600 |
2024/5/8 |
674 |
676 |
669 |
669 |
-1.47% |
2,200 |
2024/5/7 |
671 |
679 |
670 |
679 |
+0.89% |
1,500 |
2024/5/2 |
678 |
678 |
666 |
673 |
+0.60% |
2,000 |
2024/5/1 |
672 |
672 |
666 |
669 |
-1.04% |
1,200 |
2024/4/30 |
671 |
691 |
670 |
676 |
+0.75% |
2,100 |
2024/4/26 |
719 |
719 |
668 |
671 |
+1.05% |
2,900 |
2024/4/25 |
661 |
670 |
661 |
664 |
+0.15% |
1,200 |
2024/4/24 |
657 |
665 |
657 |
663 |
-0.45% |
900 |
2024/4/23 |
665 |
672 |
665 |
666 |
-0.30% |
1,600 |
2024/4/22 |
669 |
677 |
664 |
668 |
-1.33% |
4,900 |
2024/4/19 |
681 |
700 |
650 |
677 |
-1.17% |
10,200 |
2024/4/18 |
679 |
696 |
679 |
685 |
+0.00% |
1,200 |
2024/4/17 |
677 |
685 |
677 |
685 |
+0.29% |
2,900 |
2024/4/16 |
690 |
691 |
683 |
683 |
-0.87% |
1,900 |
2024/4/15 |
690 |
727 |
676 |
689 |
+0.73% |
8,300 |
2024/4/12 |
685 |
692 |
674 |
684 |
+0.00% |
2,100 |
2024/4/11 |
684 |
691 |
684 |
684 |
+0.29% |
2,000 |
2024/4/10 |
682 |
688 |
680 |
682 |
-1.02% |
3,200 |
2024/4/9 |
686 |
699 |
682 |
689 |
-0.43% |
3,400 |
2024/4/8 |
695 |
700 |
692 |
692 |
+0.00% |
4,100 |
2024/4/5 |
702 |
703 |
692 |
692 |
-1.00% |
7,000 |
2024/4/4 |
700 |
747 |
699 |
699 |
+4.95% |
13,000 |
2024/4/3 |
682 |
682 |
625 |
666 |
-2.06% |
10,500 |
2024/4/2 |
726 |
731 |
680 |
680 |
-6.34% |
10,000 |
2024/4/1 |
752 |
752 |
726 |
726 |
-5.10% |
6,900 |
2024/3/29 |
738 |
770 |
734 |
765 |
+4.22% |
7,700 |
2024/3/28 |
776 |
776 |
727 |
734 |
-0.81% |
9,600 |
2024/3/27 |
740 |
741 |
740 |
740 |
-0.13% |
800 |
2024/3/26 |
738 |
742 |
735 |
741 |
+0.00% |
800 |
2024/3/25 |
743 |
743 |
732 |
741 |
-0.40% |
1,400 |
2024/3/22 |
732 |
744 |
732 |
744 |
+3.05% |
700 |
2024/3/21 |
724 |
734 |
722 |
722 |
-0.28% |
600 |
2024/3/19 |
724 |
724 |
724 |
724 |
+0.00% |
300 |
2024/3/18 |
720 |
748 |
720 |
724 |
+1.12% |
600 |
2024/3/15 |
716 |
716 |
716 |
716 |
+0.00% |
100 |
2024/3/14 |
716 |
716 |
716 |
716 |
+0.00% |
100 |
2024/3/13 |
716 |
716 |
716 |
716 |
+0.14% |
200 |
2024/3/12 |
707 |
715 |
706 |
715 |
+1.13% |
600 |
2024/3/11 |
720 |
720 |
706 |
707 |
-1.81% |
400 |
2024/3/8 |
734 |
735 |
707 |
720 |
-1.50% |
1,400 |
2024/3/7 |
732 |
747 |
731 |
731 |
+0.00% |
5,500 |
2024/3/6 |
744 |
744 |
731 |
731 |
+0.14% |
1,000 |
2024/3/5 |
740 |
740 |
730 |
730 |
-0.54% |
900 |
2024/3/4 |
764 |
764 |
734 |
734 |
-2.13% |
2,900 |
2024/3/1 |
741 |
755 |
736 |
750 |
+1.21% |
800 |
2024/2/29 |
715 |
764 |
715 |
741 |
+4.22% |
2,900 |
2024/2/28 |
706 |
711 |
706 |
711 |
+0.71% |
500 |
2024/2/27 |
700 |
706 |
700 |
706 |
+1.58% |
1,300 |
2024/2/26 |
680 |
714 |
680 |
695 |
+2.21% |
3,100 |
2024/2/22 |
680 |
680 |
677 |
680 |
+0.29% |
900 |
2024/2/21 |
665 |
678 |
665 |
678 |
+1.95% |
400 |
2024/2/20 |
665 |
672 |
665 |
665 |
+0.15% |
900 |
2024/2/19 |
663 |
669 |
663 |
664 |
+1.07% |
900 |
2024/2/16 |
669 |
669 |
657 |
657 |
+1.70% |
300 |
2024/2/15 |
675 |
676 |
645 |
646 |
-5.69% |
1,700 |
2024/2/14 |
685 |
685 |
685 |
685 |
+0.00% |
200 |
2024/2/13 |
695 |
695 |
682 |
685 |
+0.29% |
1,800 |
2024/2/9 |
689 |
694 |
680 |
683 |
-0.58% |
1,500 |
2024/2/8 |
698 |
698 |
680 |
687 |
+1.33% |
3,600 |
2024/2/7 |
671 |
688 |
671 |
678 |
+2.42% |
700 |
2024/2/6 |
640 |
664 |
640 |
662 |
+3.44% |
600 |
2024/2/5 |
660 |
660 |
640 |
640 |
-5.04% |
1,300 |
2024/2/2 |
674 |
674 |
674 |
674 |
+2.12% |
100 |
2024/2/1 |
660 |
660 |
660 |
660 |
-0.30% |
300 |
2024/1/31 |
662 |
662 |
662 |
662 |
-1.19% |
100 |
2024/1/30 |
690 |
690 |
661 |
670 |
+1.06% |
1,200 |
2024/1/29 |
691 |
691 |
663 |
663 |
-2.07% |
200 |
|