日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
908 |
908 |
901 |
905 |
-0.22% |
700 |
2024/7/25 |
925 |
925 |
907 |
907 |
-0.87% |
5,900 |
2024/7/24 |
916 |
916 |
915 |
915 |
-0.44% |
300 |
2024/7/23 |
917 |
929 |
912 |
919 |
+0.00% |
13,100 |
2024/7/22 |
933 |
933 |
913 |
919 |
-0.97% |
22,100 |
2024/7/19 |
941 |
941 |
926 |
928 |
-0.75% |
4,700 |
2024/7/18 |
925 |
944 |
916 |
935 |
+0.65% |
14,300 |
2024/7/17 |
927 |
929 |
914 |
929 |
+0.22% |
7,500 |
2024/7/16 |
923 |
931 |
923 |
927 |
-0.22% |
3,600 |
2024/7/12 |
929 |
934 |
922 |
929 |
+0.00% |
3,100 |
2024/7/11 |
927 |
930 |
927 |
929 |
-0.32% |
2,800 |
2024/7/10 |
932 |
932 |
920 |
932 |
-0.53% |
1,600 |
2024/7/9 |
923 |
941 |
923 |
937 |
+1.52% |
6,900 |
2024/7/8 |
932 |
932 |
915 |
923 |
-0.54% |
6,900 |
2024/7/5 |
931 |
931 |
920 |
928 |
-0.32% |
1,900 |
2024/7/4 |
933 |
936 |
930 |
931 |
-0.53% |
3,100 |
2024/7/3 |
942 |
942 |
932 |
936 |
-0.64% |
1,600 |
2024/7/2 |
945 |
945 |
930 |
942 |
-0.42% |
3,200 |
2024/7/1 |
941 |
947 |
941 |
946 |
-0.63% |
3,300 |
2024/6/28 |
952 |
952 |
933 |
952 |
+0.00% |
2,200 |
2024/6/27 |
939 |
952 |
915 |
952 |
-0.21% |
17,400 |
2024/6/26 |
874 |
967 |
874 |
954 |
+8.78% |
16,900 |
2024/6/25 |
870 |
877 |
865 |
877 |
+1.39% |
4,000 |
2024/6/24 |
880 |
880 |
860 |
865 |
+0.82% |
37,700 |
2024/6/21 |
847 |
858 |
847 |
858 |
+1.30% |
1,000 |
2024/6/20 |
844 |
860 |
841 |
847 |
+0.24% |
3,900 |
2024/6/19 |
868 |
868 |
843 |
845 |
-2.65% |
2,300 |
2024/6/18 |
866 |
873 |
857 |
868 |
+0.46% |
3,700 |
2024/6/17 |
867 |
867 |
840 |
864 |
-0.12% |
9,700 |
2024/6/14 |
825 |
870 |
825 |
865 |
+4.98% |
18,000 |
2024/6/13 |
824 |
824 |
823 |
824 |
+0.00% |
1,700 |
2024/6/12 |
822 |
826 |
819 |
824 |
+0.37% |
7,300 |
2024/6/11 |
823 |
825 |
821 |
821 |
-0.24% |
9,600 |
2024/6/10 |
824 |
825 |
823 |
823 |
-0.36% |
5,500 |
2024/6/7 |
824 |
833 |
824 |
826 |
+0.24% |
7,700 |
2024/6/6 |
830 |
830 |
824 |
824 |
-0.72% |
9,400 |
2024/6/5 |
839 |
839 |
830 |
830 |
+0.12% |
6,100 |
2024/6/4 |
851 |
851 |
829 |
829 |
-5.69% |
35,900 |
2024/6/3 |
863 |
889 |
861 |
879 |
+2.81% |
21,800 |
2024/5/31 |
835 |
862 |
830 |
855 |
+2.40% |
7,000 |
2024/5/30 |
831 |
839 |
830 |
835 |
-0.24% |
9,400 |
2024/5/29 |
873 |
873 |
834 |
837 |
-4.23% |
25,800 |
2024/5/28 |
875 |
875 |
869 |
874 |
-0.34% |
6,700 |
2024/5/27 |
877 |
878 |
870 |
877 |
+0.11% |
11,900 |
2024/5/24 |
882 |
882 |
874 |
876 |
-0.79% |
8,100 |
2024/5/23 |
887 |
887 |
880 |
883 |
-0.23% |
3,500 |
2024/5/22 |
890 |
894 |
885 |
885 |
-0.23% |
2,700 |
2024/5/21 |
889 |
890 |
886 |
887 |
-0.22% |
3,300 |
2024/5/20 |
892 |
895 |
889 |
889 |
+0.00% |
1,900 |
2024/5/17 |
892 |
895 |
886 |
889 |
-0.67% |
3,100 |
2024/5/16 |
898 |
899 |
891 |
895 |
-0.44% |
1,600 |
2024/5/15 |
890 |
899 |
886 |
899 |
+1.47% |
5,800 |
2024/5/14 |
885 |
886 |
881 |
886 |
+0.23% |
4,000 |
2024/5/13 |
895 |
895 |
882 |
884 |
-1.12% |
2,900 |
2024/5/10 |
892 |
894 |
890 |
894 |
-0.22% |
1,700 |
2024/5/9 |
890 |
896 |
871 |
896 |
+0.67% |
5,600 |
2024/5/8 |
877 |
890 |
876 |
890 |
+1.14% |
9,100 |
2024/5/7 |
880 |
881 |
879 |
880 |
+0.00% |
2,600 |
2024/5/2 |
885 |
885 |
872 |
880 |
+0.46% |
5,300 |
2024/5/1 |
885 |
887 |
875 |
876 |
-1.02% |
16,900 |
2024/4/30 |
897 |
897 |
885 |
885 |
-1.01% |
8,900 |
2024/4/26 |
893 |
896 |
889 |
894 |
+0.11% |
3,300 |
2024/4/25 |
885 |
893 |
885 |
893 |
+1.02% |
5,200 |
2024/4/24 |
893 |
895 |
883 |
884 |
-0.79% |
8,000 |
2024/4/23 |
895 |
897 |
890 |
891 |
-0.45% |
5,100 |
2024/4/22 |
900 |
900 |
895 |
895 |
-0.44% |
5,600 |
2024/4/19 |
906 |
906 |
899 |
899 |
-0.88% |
8,100 |
2024/4/18 |
906 |
909 |
901 |
907 |
+0.22% |
5,400 |
2024/4/17 |
912 |
913 |
902 |
905 |
-0.77% |
10,000 |
2024/4/16 |
921 |
921 |
912 |
912 |
-0.98% |
5,000 |
2024/4/15 |
923 |
923 |
921 |
921 |
-0.22% |
1,800 |
2024/4/12 |
927 |
927 |
922 |
923 |
-0.43% |
1,600 |
2024/4/11 |
927 |
927 |
923 |
927 |
+0.11% |
900 |
2024/4/10 |
929 |
929 |
925 |
926 |
-0.11% |
2,800 |
2024/4/9 |
933 |
933 |
926 |
927 |
-0.43% |
3,300 |
2024/4/8 |
937 |
937 |
931 |
931 |
-0.32% |
2,000 |
2024/4/5 |
935 |
935 |
926 |
934 |
-0.11% |
3,900 |
2024/4/4 |
930 |
957 |
929 |
935 |
+0.75% |
7,700 |
2024/4/3 |
936 |
938 |
926 |
928 |
-0.96% |
6,000 |
2024/4/2 |
953 |
953 |
935 |
937 |
-1.68% |
10,600 |
2024/4/1 |
957 |
957 |
953 |
953 |
-0.42% |
2,800 |
2024/3/29 |
958 |
959 |
953 |
957 |
+0.31% |
2,700 |
2024/3/28 |
955 |
957 |
953 |
954 |
-0.31% |
2,900 |
2024/3/27 |
963 |
963 |
955 |
957 |
+0.10% |
2,400 |
2024/3/26 |
964 |
964 |
954 |
956 |
-0.93% |
10,900 |
2024/3/25 |
969 |
969 |
960 |
965 |
-0.52% |
13,100 |
2024/3/22 |
971 |
975 |
969 |
970 |
-0.10% |
33,800 |
2024/3/21 |
954 |
973 |
954 |
971 |
+1.68% |
25,000 |
2024/3/19 |
962 |
970 |
955 |
955 |
-0.73% |
9,700 |
2024/3/18 |
965 |
967 |
948 |
962 |
-0.31% |
62,900 |
2024/3/15 |
971 |
971 |
964 |
965 |
-1.03% |
16,100 |
2024/3/14 |
973 |
979 |
973 |
975 |
-0.31% |
4,000 |
2024/3/13 |
994 |
994 |
975 |
978 |
-1.61% |
5,700 |
2024/3/12 |
976 |
997 |
975 |
994 |
+2.05% |
17,300 |
2024/3/11 |
996 |
997 |
972 |
974 |
-2.21% |
20,400 |
2024/3/8 |
982 |
1,000 |
982 |
996 |
+0.81% |
18,800 |
2024/3/7 |
999 |
1,000 |
987 |
988 |
-1.20% |
19,800 |
2024/3/6 |
1,000 |
1,009 |
1,000 |
1,000 |
-0.79% |
17,800 |
2024/3/5 |
1,000 |
1,010 |
999 |
1,008 |
-0.10% |
17,800 |
2024/3/4 |
989 |
1,024 |
976 |
1,009 |
-0.98% |
82,200 |
2024/3/1 |
1,023 |
1,023 |
1,010 |
1,019 |
+0.59% |
33,000 |
2024/2/29 |
1,025 |
1,026 |
1,006 |
1,013 |
-0.49% |
24,500 |
2024/2/28 |
1,019 |
1,028 |
1,012 |
1,018 |
+0.59% |
30,700 |
2024/2/27 |
1,016 |
1,030 |
1,011 |
1,012 |
-1.17% |
42,800 |
2024/2/26 |
1,127 |
1,127 |
1,016 |
1,024 |
+4.81% |
232,400 |
2024/2/22 |
993 |
993 |
961 |
977 |
-0.81% |
18,400 |
2024/2/21 |
998 |
998 |
972 |
985 |
-0.81% |
22,200 |
2024/2/20 |
973 |
999 |
945 |
993 |
+2.06% |
34,800 |
2024/2/19 |
881 |
975 |
881 |
973 |
+10.44% |
47,300 |
2024/2/16 |
912 |
915 |
877 |
881 |
-3.50% |
34,500 |
2024/2/15 |
946 |
948 |
910 |
913 |
-4.00% |
21,400 |
2024/2/14 |
945 |
958 |
941 |
951 |
+1.17% |
7,300 |
2024/2/13 |
969 |
969 |
936 |
940 |
-2.89% |
22,200 |
2024/2/9 |
968 |
970 |
968 |
968 |
-0.10% |
5,000 |
2024/2/8 |
973 |
973 |
969 |
969 |
-0.41% |
11,400 |
2024/2/7 |
977 |
977 |
973 |
973 |
-0.41% |
10,500 |
2024/2/6 |
978 |
979 |
977 |
977 |
-0.10% |
3,000 |
2024/2/5 |
977 |
981 |
975 |
978 |
+0.10% |
8,300 |
2024/2/2 |
978 |
978 |
974 |
977 |
-0.10% |
5,800 |
2024/2/1 |
973 |
978 |
973 |
978 |
+0.00% |
12,500 |
2024/1/31 |
978 |
981 |
975 |
978 |
-0.20% |
15,000 |
2024/1/30 |
976 |
982 |
976 |
980 |
+0.20% |
10,900 |
2024/1/29 |
977 |
987 |
977 |
978 |
+0.10% |
11,300 |
|