日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
888 |
908 |
864 |
872 |
-1.80% |
10,100 |
2024/7/25 |
885 |
888 |
881 |
888 |
+0.00% |
6,500 |
2024/7/24 |
906 |
906 |
887 |
888 |
-1.77% |
2,900 |
2024/7/23 |
904 |
909 |
904 |
904 |
-1.63% |
1,700 |
2024/7/22 |
919 |
919 |
919 |
919 |
-0.22% |
200 |
2024/7/19 |
905 |
925 |
905 |
921 |
-0.54% |
2,000 |
2024/7/18 |
926 |
926 |
908 |
926 |
-0.54% |
3,100 |
2024/7/17 |
920 |
936 |
908 |
931 |
+1.20% |
5,500 |
2024/7/16 |
920 |
920 |
909 |
920 |
-0.22% |
1,300 |
2024/7/12 |
926 |
927 |
908 |
922 |
+0.11% |
2,300 |
2024/7/11 |
943 |
943 |
908 |
921 |
-2.02% |
2,400 |
2024/7/10 |
937 |
948 |
933 |
940 |
+0.21% |
1,200 |
2024/7/9 |
948 |
948 |
922 |
938 |
-1.05% |
3,300 |
2024/7/8 |
965 |
965 |
948 |
948 |
-1.96% |
3,500 |
2024/7/5 |
972 |
972 |
961 |
967 |
+0.62% |
2,700 |
2024/7/4 |
967 |
973 |
951 |
961 |
-0.52% |
4,300 |
2024/7/3 |
950 |
972 |
949 |
966 |
+2.01% |
4,600 |
2024/7/2 |
952 |
954 |
944 |
947 |
-0.53% |
500 |
2024/7/1 |
951 |
952 |
935 |
952 |
+0.11% |
5,000 |
2024/6/28 |
966 |
974 |
933 |
951 |
+0.00% |
10,200 |
2024/6/27 |
892 |
951 |
891 |
951 |
+6.61% |
8,000 |
2024/6/26 |
893 |
893 |
885 |
892 |
+0.34% |
1,500 |
2024/6/25 |
894 |
894 |
889 |
889 |
-0.67% |
1,000 |
2024/6/24 |
885 |
895 |
885 |
895 |
+0.00% |
1,100 |
2024/6/21 |
888 |
895 |
887 |
895 |
+0.79% |
1,000 |
2024/6/20 |
893 |
893 |
886 |
888 |
-0.45% |
1,400 |
2024/6/19 |
886 |
892 |
886 |
892 |
+0.68% |
1,100 |
2024/6/18 |
883 |
892 |
883 |
886 |
+0.34% |
1,600 |
2024/6/17 |
881 |
891 |
881 |
883 |
+0.68% |
1,800 |
2024/6/14 |
876 |
881 |
876 |
877 |
-1.24% |
1,700 |
2024/6/13 |
881 |
888 |
881 |
888 |
+0.45% |
1,000 |
2024/6/12 |
875 |
885 |
875 |
884 |
-0.67% |
2,200 |
2024/6/11 |
890 |
890 |
890 |
890 |
+0.91% |
100 |
2024/6/10 |
885 |
885 |
881 |
882 |
-0.11% |
1,200 |
2024/6/7 |
885 |
885 |
852 |
883 |
-0.23% |
5,200 |
2024/6/6 |
892 |
893 |
883 |
885 |
-0.67% |
1,800 |
2024/6/5 |
890 |
891 |
881 |
891 |
+0.11% |
1,400 |
2024/6/4 |
880 |
890 |
879 |
890 |
+0.34% |
4,600 |
2024/6/3 |
883 |
888 |
883 |
887 |
-0.34% |
2,400 |
2024/5/31 |
880 |
891 |
880 |
890 |
+0.00% |
2,000 |
2024/5/30 |
880 |
890 |
880 |
890 |
+0.68% |
1,300 |
2024/5/29 |
893 |
895 |
882 |
884 |
-1.56% |
1,800 |
2024/5/28 |
881 |
901 |
881 |
898 |
+1.93% |
1,500 |
2024/5/27 |
900 |
900 |
881 |
881 |
-1.78% |
2,200 |
2024/5/24 |
885 |
899 |
883 |
897 |
+1.24% |
2,000 |
2024/5/23 |
896 |
900 |
886 |
886 |
-1.88% |
3,600 |
2024/5/22 |
915 |
915 |
896 |
903 |
+0.11% |
1,900 |
2024/5/21 |
902 |
909 |
901 |
902 |
-0.66% |
2,100 |
2024/5/20 |
905 |
908 |
896 |
908 |
+0.33% |
3,100 |
2024/5/17 |
897 |
915 |
880 |
905 |
+0.78% |
7,100 |
2024/5/16 |
907 |
908 |
889 |
898 |
-1.75% |
5,400 |
2024/5/15 |
920 |
929 |
905 |
914 |
-0.98% |
6,400 |
2024/5/14 |
920 |
929 |
920 |
923 |
+1.10% |
2,900 |
2024/5/13 |
904 |
924 |
904 |
913 |
+1.00% |
2,700 |
2024/5/10 |
908 |
916 |
902 |
904 |
-0.77% |
1,800 |
2024/5/9 |
912 |
920 |
900 |
911 |
-0.55% |
5,500 |
2024/5/8 |
894 |
920 |
889 |
916 |
+3.04% |
1,800 |
2024/5/7 |
901 |
904 |
885 |
889 |
-0.11% |
7,600 |
2024/5/2 |
887 |
900 |
887 |
890 |
+0.34% |
5,200 |
2024/5/1 |
879 |
894 |
879 |
887 |
-0.45% |
1,000 |
2024/4/30 |
891 |
899 |
891 |
891 |
-0.45% |
1,100 |
2024/4/26 |
892 |
897 |
880 |
895 |
+0.34% |
3,800 |
2024/4/25 |
888 |
892 |
888 |
892 |
+0.11% |
2,900 |
2024/4/24 |
885 |
893 |
879 |
891 |
+1.37% |
4,100 |
2024/4/23 |
889 |
889 |
877 |
879 |
+0.23% |
2,000 |
2024/4/22 |
870 |
896 |
870 |
877 |
-2.56% |
11,900 |
2024/4/19 |
902 |
911 |
885 |
900 |
-1.85% |
15,300 |
2024/4/18 |
918 |
925 |
907 |
917 |
-0.11% |
3,900 |
2024/4/17 |
938 |
938 |
907 |
918 |
+1.10% |
8,800 |
2024/4/16 |
935 |
935 |
901 |
908 |
-4.02% |
3,800 |
2024/4/15 |
948 |
948 |
932 |
946 |
-0.42% |
2,700 |
2024/4/12 |
938 |
958 |
937 |
950 |
+1.28% |
2,800 |
2024/4/11 |
949 |
949 |
937 |
938 |
-1.16% |
3,100 |
2024/4/10 |
942 |
959 |
941 |
949 |
+0.11% |
5,500 |
2024/4/9 |
951 |
965 |
948 |
948 |
+0.00% |
4,900 |
2024/4/8 |
928 |
948 |
921 |
948 |
+2.05% |
5,200 |
2024/4/5 |
914 |
930 |
912 |
929 |
+0.87% |
5,200 |
2024/4/4 |
945 |
950 |
910 |
921 |
-2.02% |
16,600 |
2024/4/3 |
948 |
958 |
938 |
940 |
-1.47% |
6,400 |
2024/4/2 |
979 |
988 |
954 |
954 |
-1.95% |
12,900 |
2024/4/1 |
980 |
980 |
962 |
973 |
-2.21% |
10,700 |
2024/3/29 |
971 |
1,003 |
963 |
995 |
+2.26% |
7,800 |
2024/3/28 |
966 |
973 |
955 |
973 |
+0.62% |
5,800 |
2024/3/27 |
976 |
977 |
967 |
967 |
-0.21% |
4,200 |
2024/3/26 |
996 |
996 |
958 |
969 |
-1.82% |
13,600 |
2024/3/25 |
989 |
1,001 |
978 |
987 |
-0.60% |
6,200 |
2024/3/22 |
984 |
993 |
968 |
993 |
-0.20% |
8,600 |
2024/3/21 |
983 |
999 |
973 |
995 |
+1.84% |
10,000 |
2024/3/19 |
986 |
986 |
970 |
977 |
-0.91% |
6,600 |
2024/3/18 |
984 |
996 |
973 |
986 |
-0.20% |
11,400 |
2024/3/15 |
1,021 |
1,041 |
975 |
988 |
-1.50% |
21,700 |
2024/3/14 |
1,012 |
1,029 |
997 |
1,003 |
+0.60% |
17,000 |
2024/3/13 |
990 |
1,010 |
990 |
997 |
+0.61% |
16,400 |
2024/3/12 |
976 |
1,004 |
971 |
991 |
+1.02% |
18,100 |
2024/3/11 |
989 |
1,005 |
981 |
981 |
-1.70% |
22,800 |
2024/3/8 |
995 |
1,015 |
984 |
998 |
+0.91% |
19,600 |
2024/3/7 |
977 |
989 |
961 |
989 |
+1.75% |
18,800 |
2024/3/6 |
923 |
995 |
920 |
972 |
+5.19% |
22,900 |
2024/3/5 |
935 |
935 |
906 |
924 |
-1.39% |
19,900 |
2024/3/4 |
937 |
953 |
926 |
937 |
-0.11% |
13,400 |
2024/3/1 |
974 |
976 |
926 |
938 |
-2.49% |
27,900 |
2024/2/29 |
990 |
990 |
961 |
962 |
-1.43% |
24,000 |
2024/2/28 |
978 |
994 |
972 |
976 |
-0.20% |
14,700 |
2024/2/27 |
968 |
980 |
944 |
978 |
+1.03% |
47,500 |
2024/2/26 |
975 |
992 |
953 |
968 |
-1.12% |
33,000 |
2024/2/22 |
994 |
1,016 |
961 |
979 |
-1.51% |
34,000 |
2024/2/21 |
1,032 |
1,034 |
988 |
994 |
-4.42% |
44,100 |
2024/2/20 |
1,047 |
1,068 |
1,020 |
1,040 |
-0.67% |
40,600 |
2024/2/19 |
1,034 |
1,098 |
1,008 |
1,047 |
+3.87% |
73,500 |
2024/2/16 |
945 |
1,076 |
925 |
1,008 |
-11.58% |
222,300 |
2024/2/15 |
1,140 |
1,140 |
1,140 |
1,140 |
-20.83% |
7,000 |
2024/2/14 |
1,441 |
1,449 |
1,420 |
1,440 |
-2.11% |
12,200 |
2024/2/13 |
1,438 |
1,471 |
1,408 |
1,471 |
+2.29% |
20,100 |
2024/2/9 |
1,433 |
1,475 |
1,433 |
1,438 |
+0.28% |
9,800 |
2024/2/8 |
1,561 |
1,561 |
1,426 |
1,434 |
-6.40% |
39,400 |
2024/2/7 |
1,595 |
1,622 |
1,528 |
1,532 |
-4.13% |
31,100 |
2024/2/6 |
1,550 |
1,605 |
1,543 |
1,598 |
+2.17% |
12,900 |
2024/2/5 |
1,551 |
1,582 |
1,549 |
1,564 |
+1.49% |
6,800 |
2024/2/2 |
1,553 |
1,574 |
1,526 |
1,541 |
-1.28% |
21,200 |
2024/2/1 |
1,587 |
1,612 |
1,546 |
1,561 |
-1.64% |
17,300 |
2024/1/31 |
1,615 |
1,659 |
1,567 |
1,587 |
-1.73% |
29,600 |
2024/1/30 |
1,663 |
1,678 |
1,586 |
1,615 |
-2.71% |
73,900 |
2024/1/29 |
1,560 |
1,684 |
1,557 |
1,660 |
+9.14% |
74,500 |
|