日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
723 |
736 |
723 |
736 |
+1.80% |
4,800 |
2024/7/25 |
728 |
729 |
721 |
723 |
-1.90% |
3,400 |
2024/7/24 |
731 |
740 |
730 |
737 |
+0.55% |
2,900 |
2024/7/23 |
735 |
743 |
733 |
733 |
+0.41% |
3,200 |
2024/7/22 |
739 |
739 |
730 |
730 |
-1.22% |
4,600 |
2024/7/19 |
739 |
739 |
739 |
739 |
+0.00% |
1,900 |
2024/7/18 |
730 |
739 |
730 |
739 |
+0.68% |
5,400 |
2024/7/17 |
731 |
735 |
731 |
734 |
+0.82% |
4,200 |
2024/7/16 |
721 |
733 |
719 |
728 |
+2.54% |
8,100 |
2024/7/12 |
709 |
715 |
701 |
710 |
-0.98% |
10,200 |
2024/7/11 |
721 |
723 |
702 |
717 |
-0.97% |
10,200 |
2024/7/10 |
725 |
727 |
722 |
724 |
+0.00% |
3,200 |
2024/7/9 |
724 |
740 |
721 |
724 |
-0.69% |
6,700 |
2024/7/8 |
736 |
742 |
725 |
729 |
-1.75% |
8,900 |
2024/7/5 |
735 |
744 |
733 |
742 |
+0.00% |
7,800 |
2024/7/4 |
763 |
763 |
740 |
742 |
-2.75% |
9,600 |
2024/7/3 |
759 |
763 |
759 |
763 |
+0.53% |
1,200 |
2024/7/2 |
766 |
776 |
759 |
759 |
-1.04% |
7,700 |
2024/7/1 |
790 |
790 |
767 |
767 |
-3.28% |
8,000 |
2024/6/28 |
786 |
799 |
786 |
793 |
+1.02% |
4,500 |
2024/6/27 |
795 |
803 |
785 |
785 |
-6.88% |
21,000 |
2024/6/26 |
828 |
843 |
828 |
843 |
+1.81% |
10,300 |
2024/6/25 |
824 |
830 |
816 |
828 |
+0.36% |
8,500 |
2024/6/24 |
810 |
825 |
810 |
825 |
+2.10% |
6,800 |
2024/6/21 |
810 |
810 |
795 |
808 |
-0.25% |
6,800 |
2024/6/20 |
806 |
812 |
803 |
810 |
+0.37% |
3,400 |
2024/6/19 |
808 |
809 |
805 |
807 |
+0.00% |
3,700 |
2024/6/18 |
818 |
818 |
805 |
807 |
-0.98% |
4,200 |
2024/6/17 |
812 |
818 |
804 |
815 |
+2.00% |
11,300 |
2024/6/14 |
802 |
802 |
789 |
799 |
+1.01% |
4,100 |
2024/6/13 |
795 |
795 |
790 |
791 |
+0.25% |
1,700 |
2024/6/12 |
804 |
806 |
785 |
789 |
-0.75% |
6,100 |
2024/6/11 |
798 |
806 |
791 |
795 |
-0.38% |
4,700 |
2024/6/10 |
788 |
798 |
788 |
798 |
+1.27% |
3,900 |
2024/6/7 |
790 |
792 |
781 |
788 |
-0.25% |
3,100 |
2024/6/6 |
804 |
804 |
788 |
790 |
-1.99% |
7,600 |
2024/6/5 |
810 |
810 |
805 |
806 |
-0.62% |
2,000 |
2024/6/4 |
811 |
811 |
804 |
811 |
+0.00% |
2,600 |
2024/6/3 |
821 |
826 |
802 |
811 |
+0.00% |
17,000 |
2024/5/31 |
810 |
816 |
806 |
811 |
+0.12% |
4,900 |
2024/5/30 |
815 |
838 |
805 |
810 |
-0.49% |
10,400 |
2024/5/29 |
831 |
845 |
811 |
814 |
+1.62% |
31,000 |
2024/5/28 |
814 |
816 |
793 |
801 |
+0.25% |
22,900 |
2024/5/27 |
758 |
799 |
755 |
799 |
+6.82% |
19,800 |
2024/5/24 |
744 |
754 |
744 |
748 |
+0.54% |
1,800 |
2024/5/23 |
744 |
749 |
742 |
744 |
+0.00% |
2,100 |
2024/5/22 |
746 |
747 |
744 |
744 |
-0.40% |
800 |
2024/5/21 |
747 |
754 |
743 |
747 |
+0.00% |
3,500 |
2024/5/20 |
747 |
757 |
746 |
747 |
+0.13% |
4,800 |
2024/5/17 |
750 |
750 |
745 |
746 |
-0.53% |
2,000 |
2024/5/16 |
757 |
757 |
750 |
750 |
-1.06% |
1,800 |
2024/5/15 |
754 |
758 |
747 |
758 |
+0.80% |
2,400 |
2024/5/14 |
748 |
752 |
746 |
752 |
-0.27% |
2,800 |
2024/5/13 |
757 |
757 |
745 |
754 |
+0.94% |
2,400 |
2024/5/10 |
746 |
753 |
745 |
747 |
+0.27% |
3,100 |
2024/5/9 |
749 |
749 |
736 |
745 |
+1.22% |
2,300 |
2024/5/8 |
740 |
741 |
735 |
736 |
+0.00% |
2,400 |
2024/5/7 |
743 |
747 |
736 |
736 |
-1.21% |
3,100 |
2024/5/2 |
745 |
756 |
735 |
745 |
+0.27% |
6,600 |
2024/5/1 |
739 |
748 |
735 |
743 |
+0.81% |
4,500 |
2024/4/30 |
727 |
744 |
726 |
737 |
+1.52% |
3,500 |
2024/4/26 |
721 |
735 |
721 |
726 |
+0.28% |
6,400 |
2024/4/25 |
735 |
735 |
724 |
724 |
-1.36% |
5,500 |
2024/4/24 |
752 |
752 |
722 |
734 |
-2.52% |
18,100 |
2024/4/23 |
760 |
765 |
748 |
753 |
-0.66% |
8,800 |
2024/4/22 |
749 |
761 |
746 |
758 |
-0.79% |
5,000 |
2024/4/19 |
771 |
771 |
737 |
764 |
+1.60% |
14,600 |
2024/4/18 |
752 |
777 |
733 |
752 |
-1.44% |
24,100 |
2024/4/17 |
796 |
832 |
763 |
763 |
-1.55% |
59,300 |
2024/4/16 |
823 |
824 |
771 |
775 |
-8.07% |
40,700 |
2024/4/15 |
880 |
887 |
827 |
843 |
-3.99% |
61,100 |
2024/4/12 |
857 |
879 |
811 |
878 |
-1.90% |
137,200 |
2024/4/11 |
865 |
945 |
810 |
895 |
+12.58% |
705,800 |
2024/4/10 |
795 |
795 |
795 |
795 |
+14.39% |
13,500 |
2024/4/9 |
696 |
697 |
695 |
695 |
+0.43% |
1,800 |
2024/4/8 |
696 |
696 |
692 |
692 |
+0.73% |
2,500 |
2024/4/5 |
691 |
691 |
687 |
687 |
-0.58% |
3,300 |
2024/4/4 |
692 |
692 |
690 |
691 |
+0.14% |
700 |
2024/4/3 |
690 |
692 |
690 |
690 |
-0.29% |
1,200 |
2024/4/2 |
691 |
694 |
691 |
692 |
+0.14% |
2,500 |
2024/4/1 |
691 |
692 |
690 |
691 |
+0.00% |
3,100 |
2024/3/29 |
691 |
691 |
684 |
691 |
+0.14% |
2,400 |
2024/3/28 |
686 |
690 |
686 |
690 |
+0.15% |
1,800 |
2024/3/27 |
680 |
689 |
680 |
689 |
+1.77% |
2,300 |
2024/3/26 |
675 |
684 |
675 |
677 |
+0.30% |
1,600 |
2024/3/25 |
675 |
679 |
675 |
675 |
+0.00% |
4,000 |
2024/3/22 |
674 |
675 |
673 |
675 |
+0.60% |
2,300 |
2024/3/21 |
671 |
674 |
671 |
671 |
+0.15% |
3,400 |
2024/3/19 |
666 |
670 |
666 |
670 |
+0.75% |
1,200 |
2024/3/18 |
666 |
667 |
661 |
665 |
+0.00% |
3,600 |
2024/3/15 |
663 |
666 |
663 |
665 |
+0.15% |
1,300 |
2024/3/14 |
668 |
668 |
664 |
664 |
-0.30% |
1,000 |
2024/3/13 |
668 |
668 |
666 |
666 |
-0.15% |
800 |
2024/3/12 |
667 |
668 |
659 |
667 |
+0.60% |
5,000 |
2024/3/11 |
665 |
670 |
663 |
663 |
+0.00% |
6,500 |
2024/3/8 |
667 |
669 |
663 |
663 |
-0.45% |
3,700 |
2024/3/7 |
664 |
667 |
664 |
666 |
+0.45% |
1,200 |
2024/3/6 |
664 |
673 |
663 |
663 |
+0.00% |
1,900 |
2024/3/5 |
662 |
667 |
662 |
663 |
-0.75% |
2,500 |
2024/3/4 |
667 |
673 |
667 |
668 |
+0.15% |
900 |
2024/3/1 |
673 |
673 |
667 |
667 |
-0.15% |
900 |
2024/2/29 |
671 |
672 |
667 |
668 |
-0.45% |
1,700 |
2024/2/28 |
672 |
673 |
671 |
671 |
+0.15% |
1,400 |
2024/2/27 |
670 |
670 |
670 |
670 |
+0.45% |
100 |
2024/2/26 |
667 |
670 |
667 |
667 |
+0.30% |
600 |
2024/2/22 |
671 |
674 |
665 |
665 |
-0.75% |
4,900 |
2024/2/21 |
668 |
670 |
668 |
670 |
+0.30% |
400 |
2024/2/20 |
665 |
672 |
665 |
668 |
+0.45% |
6,300 |
2024/2/19 |
664 |
667 |
662 |
665 |
-0.15% |
2,400 |
2024/2/16 |
665 |
666 |
660 |
666 |
-0.15% |
5,100 |
2024/2/15 |
670 |
671 |
661 |
667 |
-0.45% |
3,200 |
2024/2/14 |
676 |
676 |
670 |
670 |
-0.89% |
1,300 |
2024/2/13 |
679 |
682 |
671 |
676 |
+0.60% |
2,400 |
2024/2/9 |
675 |
675 |
655 |
672 |
-1.18% |
8,200 |
2024/2/8 |
682 |
687 |
680 |
680 |
+0.15% |
5,400 |
2024/2/7 |
680 |
682 |
676 |
679 |
+0.59% |
2,500 |
2024/2/6 |
676 |
676 |
673 |
675 |
-0.15% |
800 |
2024/2/5 |
674 |
676 |
673 |
676 |
+0.45% |
2,100 |
2024/2/2 |
674 |
678 |
673 |
673 |
-0.15% |
1,100 |
2024/2/1 |
679 |
679 |
674 |
674 |
+0.00% |
1,100 |
2024/1/31 |
678 |
678 |
674 |
674 |
-0.59% |
600 |
2024/1/30 |
669 |
678 |
668 |
678 |
+1.19% |
800 |
2024/1/29 |
673 |
673 |
670 |
670 |
+0.60% |
1,300 |
|