| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
768 |
770 |
756 |
763 |
-0.65% |
42,300 |
| 2024/7/25 |
779 |
779 |
766 |
768 |
-1.92% |
44,000 |
| 2024/7/24 |
785 |
786 |
781 |
783 |
-0.63% |
19,500 |
| 2024/7/23 |
786 |
788 |
782 |
788 |
+0.64% |
13,500 |
| 2024/7/22 |
790 |
790 |
783 |
783 |
-0.76% |
20,400 |
| 2024/7/19 |
785 |
789 |
780 |
789 |
+0.51% |
22,100 |
| 2024/7/18 |
786 |
793 |
785 |
785 |
+0.00% |
14,100 |
| 2024/7/17 |
792 |
796 |
785 |
785 |
-0.88% |
48,300 |
| 2024/7/16 |
793 |
798 |
791 |
792 |
+0.00% |
11,800 |
| 2024/7/12 |
790 |
801 |
784 |
792 |
-0.50% |
70,700 |
| 2024/7/11 |
791 |
798 |
789 |
796 |
+0.76% |
11,300 |
| 2024/7/10 |
790 |
797 |
787 |
790 |
+0.38% |
20,900 |
| 2024/7/9 |
788 |
797 |
780 |
787 |
-0.25% |
59,100 |
| 2024/7/8 |
808 |
808 |
788 |
789 |
-1.38% |
29,000 |
| 2024/7/5 |
801 |
803 |
798 |
800 |
-0.74% |
17,200 |
| 2024/7/4 |
800 |
806 |
800 |
806 |
+0.75% |
16,700 |
| 2024/7/3 |
801 |
803 |
800 |
800 |
-0.12% |
12,100 |
| 2024/7/2 |
800 |
805 |
798 |
801 |
+0.12% |
15,300 |
| 2024/7/1 |
809 |
809 |
800 |
800 |
-0.12% |
12,400 |
| 2024/6/28 |
803 |
807 |
800 |
801 |
-0.25% |
28,000 |
| 2024/6/27 |
803 |
816 |
802 |
803 |
+0.00% |
30,800 |
| 2024/6/26 |
799 |
806 |
793 |
803 |
+0.50% |
39,000 |
| 2024/6/25 |
794 |
808 |
794 |
799 |
+1.01% |
24,500 |
| 2024/6/24 |
789 |
796 |
789 |
791 |
+0.51% |
42,600 |
| 2024/6/21 |
789 |
795 |
784 |
787 |
+0.00% |
19,800 |
| 2024/6/20 |
789 |
791 |
779 |
787 |
+0.00% |
22,600 |
| 2024/6/19 |
799 |
799 |
787 |
787 |
-0.76% |
13,000 |
| 2024/6/18 |
794 |
797 |
787 |
793 |
+0.38% |
18,700 |
| 2024/6/17 |
785 |
790 |
776 |
790 |
+0.38% |
35,600 |
| 2024/6/14 |
785 |
788 |
774 |
787 |
+0.77% |
61,600 |
| 2024/6/13 |
805 |
805 |
766 |
781 |
-3.10% |
129,000 |
| 2024/6/12 |
805 |
807 |
798 |
806 |
-0.12% |
32,200 |
| 2024/6/11 |
821 |
821 |
807 |
807 |
-1.22% |
25,300 |
| 2024/6/10 |
820 |
827 |
816 |
817 |
+0.49% |
21,200 |
| 2024/6/7 |
811 |
817 |
807 |
813 |
+0.99% |
42,400 |
| 2024/6/6 |
815 |
815 |
805 |
805 |
-1.11% |
36,300 |
| 2024/6/5 |
813 |
820 |
807 |
814 |
-0.25% |
53,500 |
| 2024/6/4 |
847 |
851 |
813 |
816 |
+1.12% |
188,900 |
| 2024/6/3 |
800 |
809 |
798 |
807 |
+3.46% |
66,700 |
| 2024/5/31 |
776 |
789 |
776 |
780 |
+0.13% |
31,500 |
| 2024/5/30 |
769 |
780 |
768 |
779 |
+0.65% |
19,300 |
| 2024/5/29 |
789 |
791 |
765 |
774 |
-1.78% |
59,400 |
| 2024/5/28 |
788 |
804 |
788 |
788 |
+0.00% |
33,700 |
| 2024/5/27 |
782 |
789 |
778 |
788 |
+1.03% |
26,400 |
| 2024/5/24 |
788 |
789 |
780 |
780 |
-1.64% |
31,600 |
| 2024/5/23 |
790 |
795 |
785 |
793 |
+0.76% |
55,200 |
| 2024/5/22 |
793 |
798 |
787 |
787 |
-0.38% |
35,400 |
| 2024/5/21 |
807 |
810 |
790 |
790 |
-1.25% |
54,500 |
| 2024/5/20 |
784 |
805 |
778 |
800 |
+2.04% |
108,800 |
| 2024/5/17 |
777 |
785 |
764 |
784 |
+0.90% |
86,100 |
| 2024/5/16 |
800 |
808 |
774 |
777 |
-9.86% |
266,400 |
| 2024/5/15 |
893 |
899 |
852 |
862 |
-3.69% |
176,200 |
| 2024/5/14 |
888 |
895 |
881 |
895 |
+0.34% |
25,400 |
| 2024/5/13 |
904 |
904 |
882 |
892 |
-0.67% |
59,500 |
| 2024/5/10 |
891 |
899 |
891 |
898 |
+0.79% |
17,200 |
| 2024/5/9 |
897 |
897 |
885 |
891 |
-0.67% |
15,600 |
| 2024/5/8 |
900 |
906 |
892 |
897 |
+0.11% |
15,400 |
| 2024/5/7 |
890 |
907 |
887 |
896 |
+1.13% |
38,500 |
| 2024/5/2 |
884 |
895 |
878 |
886 |
+0.45% |
28,700 |
| 2024/5/1 |
910 |
910 |
882 |
882 |
-1.67% |
15,300 |
| 2024/4/30 |
895 |
905 |
888 |
897 |
+0.22% |
14,300 |
| 2024/4/26 |
916 |
917 |
881 |
895 |
-3.03% |
144,500 |
| 2024/4/25 |
933 |
939 |
920 |
923 |
-2.64% |
26,000 |
| 2024/4/24 |
919 |
948 |
919 |
948 |
+4.52% |
38,500 |
| 2024/4/23 |
916 |
919 |
907 |
907 |
-0.55% |
15,800 |
| 2024/4/22 |
913 |
922 |
905 |
912 |
-0.22% |
25,300 |
| 2024/4/19 |
927 |
929 |
896 |
914 |
-2.04% |
45,200 |
| 2024/4/18 |
926 |
943 |
924 |
933 |
+0.65% |
20,400 |
| 2024/4/17 |
950 |
950 |
918 |
927 |
-1.90% |
60,000 |
| 2024/4/16 |
962 |
970 |
945 |
945 |
-2.58% |
45,800 |
| 2024/4/15 |
944 |
986 |
931 |
970 |
+1.15% |
73,500 |
| 2024/4/12 |
961 |
975 |
945 |
959 |
+0.52% |
77,100 |
| 2024/4/11 |
914 |
954 |
909 |
954 |
+3.70% |
80,300 |
| 2024/4/10 |
925 |
933 |
918 |
920 |
+0.22% |
45,600 |
| 2024/4/9 |
909 |
923 |
903 |
918 |
+1.77% |
34,100 |
| 2024/4/8 |
908 |
920 |
900 |
902 |
+0.78% |
37,000 |
| 2024/4/5 |
900 |
902 |
892 |
895 |
-1.10% |
43,600 |
| 2024/4/4 |
919 |
919 |
905 |
905 |
-1.09% |
17,200 |
| 2024/4/3 |
908 |
925 |
896 |
915 |
+0.66% |
32,000 |
| 2024/4/2 |
930 |
931 |
906 |
909 |
-2.26% |
32,800 |
| 2024/4/1 |
944 |
956 |
928 |
930 |
-1.59% |
35,200 |
| 2024/3/29 |
935 |
957 |
935 |
945 |
+2.05% |
45,700 |
| 2024/3/28 |
932 |
945 |
926 |
926 |
-2.11% |
67,200 |
| 2024/3/27 |
938 |
956 |
938 |
946 |
+0.75% |
43,300 |
| 2024/3/26 |
945 |
945 |
933 |
939 |
-1.05% |
32,700 |
| 2024/3/25 |
934 |
962 |
925 |
949 |
+1.61% |
85,500 |
| 2024/3/22 |
934 |
943 |
930 |
934 |
+0.00% |
40,300 |
| 2024/3/21 |
950 |
955 |
934 |
934 |
-0.95% |
58,500 |
| 2024/3/19 |
928 |
943 |
919 |
943 |
+2.06% |
28,400 |
| 2024/3/18 |
925 |
928 |
907 |
924 |
+1.54% |
44,000 |
| 2024/3/15 |
898 |
913 |
894 |
910 |
+1.34% |
48,100 |
| 2024/3/14 |
877 |
905 |
877 |
898 |
+2.86% |
35,500 |
| 2024/3/13 |
902 |
905 |
873 |
873 |
-3.54% |
42,100 |
| 2024/3/12 |
882 |
905 |
882 |
905 |
+1.34% |
30,300 |
| 2024/3/11 |
927 |
927 |
879 |
893 |
-3.98% |
112,800 |
| 2024/3/8 |
926 |
940 |
918 |
930 |
-0.11% |
42,700 |
| 2024/3/7 |
952 |
957 |
929 |
931 |
-1.59% |
33,000 |
| 2024/3/6 |
938 |
957 |
927 |
946 |
-0.53% |
34,200 |
| 2024/3/5 |
923 |
963 |
919 |
951 |
+3.37% |
68,800 |
| 2024/3/4 |
947 |
947 |
916 |
920 |
-2.85% |
56,700 |
| 2024/3/1 |
955 |
958 |
932 |
947 |
-1.25% |
50,000 |
| 2024/2/29 |
941 |
967 |
935 |
959 |
+3.56% |
67,600 |
| 2024/2/28 |
947 |
953 |
926 |
926 |
-2.42% |
28,500 |
| 2024/2/27 |
953 |
970 |
942 |
949 |
+0.74% |
65,200 |
| 2024/2/26 |
919 |
948 |
917 |
942 |
+3.52% |
59,700 |
| 2024/2/22 |
894 |
918 |
891 |
910 |
+2.36% |
58,200 |
| 2024/2/21 |
890 |
896 |
884 |
889 |
-0.56% |
44,400 |
| 2024/2/20 |
924 |
924 |
890 |
894 |
-2.40% |
56,500 |
| 2024/2/19 |
896 |
931 |
896 |
916 |
+3.04% |
83,300 |
| 2024/2/16 |
907 |
912 |
883 |
889 |
-1.77% |
76,500 |
| 2024/2/15 |
901 |
923 |
891 |
905 |
+5.72% |
168,900 |
| 2024/2/14 |
867 |
869 |
845 |
856 |
-1.61% |
62,400 |
| 2024/2/13 |
902 |
905 |
857 |
870 |
-4.08% |
137,500 |
| 2024/2/9 |
897 |
914 |
894 |
907 |
+0.67% |
30,400 |
| 2024/2/8 |
908 |
910 |
891 |
901 |
-0.77% |
45,000 |
| 2024/2/7 |
912 |
921 |
905 |
908 |
-0.77% |
34,000 |
| 2024/2/6 |
901 |
931 |
896 |
915 |
+1.10% |
49,900 |
| 2024/2/5 |
895 |
906 |
893 |
905 |
+1.12% |
49,300 |
| 2024/2/2 |
901 |
904 |
889 |
895 |
-0.78% |
73,800 |
| 2024/2/1 |
913 |
920 |
902 |
902 |
-1.42% |
34,700 |
| 2024/1/31 |
903 |
918 |
901 |
915 |
+0.99% |
39,000 |
| 2024/1/30 |
921 |
934 |
906 |
906 |
-1.63% |
114,300 |
| 2024/1/29 |
916 |
928 |
916 |
921 |
+0.66% |
21,900 |
|
