日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
938 |
970 |
931 |
960 |
+3.23% |
13,500 |
2024/7/25 |
893 |
958 |
883 |
930 |
+2.42% |
16,300 |
2024/7/24 |
942 |
953 |
908 |
908 |
-4.32% |
3,900 |
2024/7/23 |
943 |
959 |
939 |
949 |
+0.64% |
3,500 |
2024/7/22 |
938 |
955 |
931 |
943 |
+0.00% |
6,500 |
2024/7/19 |
975 |
983 |
941 |
943 |
-3.87% |
9,500 |
2024/7/18 |
954 |
983 |
954 |
981 |
+1.45% |
10,800 |
2024/7/17 |
954 |
967 |
951 |
967 |
+1.36% |
6,600 |
2024/7/16 |
944 |
958 |
931 |
954 |
+2.58% |
7,200 |
2024/7/12 |
927 |
963 |
927 |
930 |
-1.27% |
9,400 |
2024/7/11 |
909 |
942 |
904 |
942 |
+3.06% |
22,300 |
2024/7/10 |
942 |
942 |
902 |
914 |
-1.72% |
9,500 |
2024/7/9 |
961 |
961 |
915 |
930 |
-1.69% |
16,900 |
2024/7/8 |
962 |
980 |
945 |
946 |
-1.05% |
12,500 |
2024/7/5 |
959 |
974 |
951 |
956 |
-1.14% |
11,200 |
2024/7/4 |
977 |
995 |
966 |
967 |
-1.02% |
8,400 |
2024/7/3 |
973 |
981 |
961 |
977 |
+0.21% |
3,600 |
2024/7/2 |
969 |
997 |
968 |
975 |
+0.00% |
8,200 |
2024/7/1 |
992 |
1,010 |
973 |
975 |
-2.60% |
12,700 |
2024/6/28 |
1,002 |
1,010 |
970 |
1,001 |
-0.89% |
18,900 |
2024/6/27 |
975 |
1,045 |
963 |
1,010 |
+2.54% |
28,800 |
2024/6/26 |
1,013 |
1,032 |
985 |
985 |
-0.91% |
23,200 |
2024/6/25 |
1,020 |
1,020 |
975 |
994 |
-1.49% |
20,600 |
2024/6/24 |
1,089 |
1,095 |
971 |
1,009 |
-0.10% |
53,200 |
2024/6/21 |
972 |
1,029 |
963 |
1,010 |
+5.54% |
50,600 |
2024/6/20 |
947 |
990 |
947 |
957 |
+1.59% |
17,800 |
2024/6/19 |
950 |
950 |
940 |
942 |
-0.32% |
5,700 |
2024/6/18 |
910 |
945 |
903 |
945 |
+3.85% |
12,300 |
2024/6/17 |
871 |
913 |
871 |
910 |
+3.88% |
17,000 |
2024/6/14 |
860 |
903 |
860 |
876 |
+1.15% |
19,500 |
2024/6/13 |
874 |
884 |
861 |
866 |
+0.35% |
7,500 |
2024/6/12 |
860 |
876 |
856 |
863 |
+0.12% |
7,500 |
2024/6/11 |
869 |
870 |
840 |
862 |
+0.12% |
12,400 |
2024/6/10 |
846 |
863 |
826 |
861 |
+1.77% |
61,600 |
2024/6/7 |
858 |
865 |
846 |
846 |
+0.36% |
8,700 |
2024/6/6 |
845 |
865 |
830 |
843 |
+2.68% |
23,100 |
2024/6/5 |
862 |
884 |
815 |
821 |
-4.87% |
82,800 |
2024/6/4 |
820 |
869 |
812 |
863 |
+6.67% |
30,500 |
2024/6/3 |
800 |
820 |
798 |
809 |
+1.12% |
12,500 |
2024/5/31 |
740 |
800 |
740 |
800 |
+8.99% |
25,200 |
2024/5/30 |
744 |
767 |
731 |
734 |
-0.94% |
16,600 |
2024/5/29 |
779 |
779 |
735 |
741 |
-3.26% |
8,200 |
2024/5/28 |
803 |
803 |
766 |
766 |
-1.79% |
11,100 |
2024/5/27 |
791 |
793 |
762 |
780 |
+0.00% |
13,500 |
2024/5/24 |
770 |
785 |
768 |
780 |
+0.00% |
7,400 |
2024/5/23 |
793 |
803 |
777 |
780 |
-1.64% |
12,300 |
2024/5/22 |
816 |
827 |
782 |
793 |
-2.82% |
18,100 |
2024/5/21 |
854 |
866 |
816 |
816 |
-5.34% |
13,400 |
2024/5/20 |
874 |
875 |
844 |
862 |
+2.13% |
34,900 |
2024/5/17 |
804 |
857 |
804 |
844 |
+4.20% |
44,300 |
2024/5/16 |
814 |
820 |
785 |
810 |
+1.38% |
30,100 |
2024/5/15 |
777 |
885 |
762 |
799 |
+8.71% |
145,900 |
2024/5/14 |
713 |
747 |
708 |
735 |
+3.09% |
18,200 |
2024/5/13 |
713 |
723 |
701 |
713 |
+0.42% |
21,600 |
2024/5/10 |
727 |
730 |
692 |
710 |
-4.31% |
20,900 |
2024/5/9 |
751 |
751 |
728 |
742 |
-1.98% |
15,800 |
2024/5/8 |
715 |
757 |
715 |
757 |
+5.87% |
19,600 |
2024/5/7 |
710 |
734 |
700 |
715 |
+0.70% |
17,200 |
2024/5/2 |
726 |
729 |
702 |
710 |
-2.20% |
10,100 |
2024/5/1 |
719 |
748 |
712 |
726 |
+1.11% |
21,200 |
2024/4/30 |
719 |
729 |
709 |
718 |
+1.27% |
12,400 |
2024/4/26 |
720 |
724 |
704 |
709 |
+0.00% |
28,700 |
2024/4/25 |
724 |
725 |
704 |
709 |
-2.07% |
4,200 |
2024/4/24 |
706 |
733 |
706 |
724 |
+2.84% |
18,900 |
2024/4/23 |
670 |
713 |
670 |
704 |
+3.53% |
30,600 |
2024/4/22 |
693 |
693 |
675 |
680 |
+2.56% |
23,500 |
2024/4/19 |
699 |
700 |
629 |
663 |
-5.82% |
60,100 |
2024/4/18 |
691 |
708 |
691 |
704 |
+1.88% |
18,300 |
2024/4/17 |
712 |
720 |
690 |
691 |
-3.09% |
21,900 |
2024/4/16 |
733 |
743 |
709 |
713 |
-3.91% |
14,100 |
2024/4/15 |
751 |
751 |
728 |
742 |
-2.37% |
10,700 |
2024/4/12 |
748 |
773 |
748 |
760 |
+1.47% |
14,300 |
2024/4/11 |
741 |
759 |
728 |
749 |
+0.94% |
21,200 |
2024/4/10 |
749 |
749 |
727 |
742 |
+1.09% |
9,400 |
2024/4/9 |
745 |
751 |
731 |
734 |
-1.34% |
10,200 |
2024/4/8 |
732 |
750 |
727 |
744 |
+2.20% |
12,600 |
2024/4/5 |
717 |
733 |
710 |
728 |
-1.09% |
19,100 |
2024/4/4 |
720 |
740 |
715 |
736 |
+1.66% |
10,800 |
2024/4/3 |
714 |
742 |
711 |
724 |
+0.84% |
25,500 |
2024/4/2 |
740 |
754 |
710 |
718 |
-2.84% |
23,100 |
2024/4/1 |
776 |
778 |
723 |
739 |
-4.89% |
44,800 |
2024/3/29 |
765 |
777 |
758 |
777 |
+2.78% |
13,500 |
2024/3/28 |
789 |
790 |
752 |
756 |
-4.18% |
22,300 |
2024/3/27 |
786 |
790 |
778 |
789 |
-0.25% |
8,600 |
2024/3/26 |
806 |
806 |
775 |
791 |
+0.00% |
13,700 |
2024/3/25 |
796 |
812 |
791 |
791 |
-1.12% |
12,200 |
2024/3/22 |
797 |
813 |
783 |
800 |
+0.88% |
13,500 |
2024/3/21 |
804 |
804 |
784 |
793 |
+1.54% |
15,200 |
2024/3/19 |
788 |
792 |
774 |
781 |
-2.38% |
14,400 |
2024/3/18 |
775 |
800 |
774 |
800 |
+3.23% |
11,000 |
2024/3/15 |
790 |
790 |
775 |
775 |
-2.27% |
13,500 |
2024/3/14 |
803 |
803 |
781 |
793 |
-0.88% |
19,400 |
2024/3/13 |
805 |
815 |
792 |
800 |
-0.74% |
15,400 |
2024/3/12 |
820 |
820 |
797 |
806 |
-1.71% |
12,600 |
2024/3/11 |
850 |
850 |
813 |
820 |
-3.64% |
8,900 |
2024/3/8 |
832 |
870 |
826 |
851 |
+1.19% |
12,700 |
2024/3/7 |
841 |
863 |
829 |
841 |
-1.18% |
22,800 |
2024/3/6 |
801 |
859 |
794 |
851 |
+5.85% |
30,500 |
2024/3/5 |
812 |
813 |
798 |
804 |
-0.62% |
15,400 |
2024/3/4 |
817 |
817 |
788 |
809 |
-1.34% |
25,800 |
2024/3/1 |
831 |
850 |
820 |
820 |
-1.32% |
8,500 |
2024/2/29 |
817 |
840 |
804 |
831 |
+1.34% |
25,600 |
2024/2/28 |
819 |
839 |
811 |
820 |
-0.85% |
18,100 |
2024/2/27 |
833 |
833 |
817 |
827 |
-1.08% |
10,200 |
2024/2/26 |
826 |
848 |
826 |
836 |
+0.97% |
13,700 |
2024/2/22 |
827 |
847 |
809 |
828 |
+0.36% |
20,500 |
2024/2/21 |
874 |
874 |
825 |
825 |
-6.14% |
30,200 |
2024/2/20 |
874 |
899 |
848 |
879 |
+2.33% |
27,100 |
2024/2/19 |
820 |
872 |
818 |
859 |
+8.19% |
44,100 |
2024/2/16 |
744 |
825 |
744 |
794 |
-3.99% |
93,500 |
2024/2/15 |
827 |
843 |
827 |
827 |
-15.35% |
31,500 |
2024/2/14 |
1,008 |
1,008 |
941 |
977 |
-3.27% |
37,200 |
2024/2/13 |
1,002 |
1,013 |
972 |
1,010 |
+0.40% |
35,900 |
2024/2/9 |
1,020 |
1,043 |
1,005 |
1,006 |
-2.71% |
17,000 |
2024/2/8 |
1,016 |
1,034 |
1,001 |
1,034 |
+0.58% |
15,600 |
2024/2/7 |
1,050 |
1,069 |
1,000 |
1,028 |
-1.53% |
17,100 |
2024/2/6 |
1,078 |
1,078 |
1,030 |
1,044 |
-2.88% |
13,500 |
2024/2/5 |
1,079 |
1,079 |
1,032 |
1,075 |
+1.90% |
21,900 |
2024/2/2 |
993 |
1,078 |
993 |
1,055 |
+7.00% |
44,300 |
2024/2/1 |
1,009 |
1,009 |
986 |
986 |
-2.28% |
18,700 |
2024/1/31 |
1,000 |
1,016 |
994 |
1,009 |
+1.71% |
15,400 |
2024/1/30 |
992 |
1,010 |
985 |
992 |
+0.92% |
49,100 |
2024/1/29 |
992 |
1,012 |
982 |
983 |
-0.91% |
14,200 |
|