日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
891 |
910 |
891 |
891 |
+0.11% |
43,100 |
2024/7/25 |
897 |
921 |
887 |
890 |
-1.44% |
65,600 |
2024/7/24 |
912 |
923 |
901 |
903 |
-1.31% |
29,300 |
2024/7/23 |
909 |
928 |
906 |
915 |
+0.33% |
22,500 |
2024/7/22 |
926 |
937 |
912 |
912 |
-1.51% |
28,900 |
2024/7/19 |
930 |
941 |
925 |
926 |
-0.96% |
42,800 |
2024/7/18 |
937 |
955 |
932 |
935 |
-0.32% |
39,400 |
2024/7/17 |
933 |
951 |
933 |
938 |
+0.86% |
37,400 |
2024/7/16 |
940 |
943 |
917 |
930 |
-0.96% |
97,200 |
2024/7/12 |
911 |
943 |
911 |
939 |
+2.07% |
93,900 |
2024/7/11 |
910 |
921 |
907 |
920 |
+1.43% |
43,300 |
2024/7/10 |
906 |
912 |
900 |
907 |
+0.11% |
38,300 |
2024/7/9 |
910 |
925 |
895 |
906 |
+0.11% |
55,700 |
2024/7/8 |
884 |
915 |
884 |
905 |
+1.34% |
70,300 |
2024/7/5 |
896 |
905 |
885 |
893 |
-0.11% |
39,500 |
2024/7/4 |
920 |
920 |
889 |
894 |
-2.30% |
67,900 |
2024/7/3 |
908 |
921 |
908 |
915 |
+1.78% |
65,400 |
2024/7/2 |
901 |
910 |
887 |
899 |
+0.45% |
52,200 |
2024/7/1 |
902 |
912 |
888 |
895 |
-0.56% |
54,800 |
2024/6/28 |
913 |
913 |
894 |
900 |
-0.44% |
29,200 |
2024/6/27 |
905 |
918 |
902 |
904 |
+0.33% |
52,100 |
2024/6/26 |
905 |
906 |
894 |
901 |
-0.99% |
29,600 |
2024/6/25 |
897 |
919 |
897 |
910 |
+1.00% |
41,200 |
2024/6/24 |
890 |
907 |
881 |
901 |
+0.22% |
42,800 |
2024/6/21 |
907 |
909 |
895 |
899 |
-0.88% |
36,300 |
2024/6/20 |
908 |
918 |
891 |
907 |
+0.78% |
50,100 |
2024/6/19 |
899 |
908 |
890 |
900 |
+1.24% |
70,900 |
2024/6/18 |
879 |
899 |
879 |
889 |
+1.83% |
68,900 |
2024/6/17 |
884 |
885 |
868 |
873 |
-0.34% |
66,300 |
2024/6/14 |
828 |
876 |
828 |
876 |
+5.80% |
88,300 |
2024/6/13 |
841 |
841 |
828 |
828 |
-0.60% |
29,200 |
2024/6/12 |
833 |
842 |
827 |
833 |
+1.34% |
40,600 |
2024/6/11 |
847 |
847 |
822 |
822 |
-2.14% |
29,600 |
2024/6/10 |
855 |
856 |
836 |
840 |
-0.94% |
24,600 |
2024/6/7 |
848 |
851 |
843 |
848 |
+0.00% |
23,700 |
2024/6/6 |
854 |
862 |
840 |
848 |
-0.47% |
42,200 |
2024/6/5 |
845 |
861 |
841 |
852 |
+0.71% |
38,500 |
2024/6/4 |
821 |
853 |
817 |
846 |
+3.17% |
56,200 |
2024/6/3 |
825 |
834 |
814 |
820 |
-0.49% |
42,200 |
2024/5/31 |
791 |
824 |
790 |
824 |
+3.39% |
43,100 |
2024/5/30 |
792 |
797 |
778 |
797 |
+0.25% |
50,400 |
2024/5/29 |
828 |
832 |
795 |
795 |
-4.79% |
74,000 |
2024/5/28 |
830 |
843 |
824 |
835 |
+1.71% |
33,100 |
2024/5/27 |
839 |
839 |
817 |
821 |
-1.68% |
27,800 |
2024/5/24 |
817 |
845 |
813 |
835 |
+0.36% |
35,000 |
2024/5/23 |
843 |
846 |
828 |
832 |
+0.24% |
47,100 |
2024/5/22 |
860 |
860 |
825 |
830 |
-4.27% |
119,900 |
2024/5/21 |
885 |
889 |
865 |
867 |
-2.03% |
35,900 |
2024/5/20 |
863 |
887 |
863 |
885 |
+2.55% |
30,200 |
2024/5/17 |
863 |
874 |
860 |
863 |
-0.35% |
26,200 |
2024/5/16 |
885 |
890 |
862 |
866 |
-2.26% |
76,100 |
2024/5/15 |
883 |
890 |
872 |
886 |
+0.34% |
51,400 |
2024/5/14 |
879 |
894 |
872 |
883 |
+0.46% |
51,600 |
2024/5/13 |
889 |
929 |
864 |
879 |
-5.48% |
115,100 |
2024/5/10 |
925 |
934 |
914 |
930 |
+0.76% |
71,000 |
2024/5/9 |
910 |
926 |
910 |
923 |
+1.32% |
59,200 |
2024/5/8 |
915 |
922 |
908 |
911 |
-0.22% |
40,900 |
2024/5/7 |
898 |
915 |
898 |
913 |
+2.47% |
45,200 |
2024/5/2 |
904 |
905 |
881 |
891 |
-1.66% |
40,700 |
2024/5/1 |
912 |
917 |
905 |
906 |
-0.66% |
31,900 |
2024/4/30 |
902 |
915 |
899 |
912 |
+1.11% |
37,600 |
2024/4/26 |
888 |
902 |
881 |
902 |
+1.12% |
36,600 |
2024/4/25 |
885 |
905 |
885 |
892 |
-0.11% |
44,100 |
2024/4/24 |
888 |
907 |
885 |
893 |
+1.48% |
68,500 |
2024/4/23 |
880 |
890 |
873 |
880 |
+0.00% |
26,600 |
2024/4/22 |
869 |
881 |
868 |
880 |
+1.85% |
32,500 |
2024/4/19 |
889 |
889 |
860 |
864 |
-3.68% |
64,400 |
2024/4/18 |
857 |
899 |
855 |
897 |
+4.42% |
82,800 |
2024/4/17 |
873 |
875 |
856 |
859 |
-1.72% |
36,500 |
2024/4/16 |
893 |
893 |
870 |
874 |
-1.13% |
70,900 |
2024/4/15 |
885 |
890 |
876 |
884 |
-0.34% |
38,900 |
2024/4/12 |
888 |
906 |
879 |
887 |
-0.67% |
70,100 |
2024/4/11 |
874 |
898 |
870 |
893 |
+1.71% |
61,800 |
2024/4/10 |
870 |
884 |
868 |
878 |
+1.74% |
39,400 |
2024/4/9 |
865 |
867 |
854 |
863 |
+0.12% |
25,100 |
2024/4/8 |
855 |
864 |
845 |
862 |
+2.50% |
53,300 |
2024/4/5 |
840 |
852 |
830 |
841 |
-1.64% |
67,200 |
2024/4/4 |
850 |
861 |
839 |
855 |
+0.94% |
63,800 |
2024/4/3 |
860 |
866 |
847 |
847 |
-3.09% |
81,400 |
2024/4/2 |
893 |
895 |
873 |
874 |
-2.35% |
46,200 |
2024/4/1 |
899 |
904 |
887 |
895 |
-0.56% |
37,300 |
2024/3/29 |
901 |
906 |
891 |
900 |
+0.22% |
29,800 |
2024/3/28 |
888 |
909 |
885 |
898 |
-1.86% |
50,600 |
2024/3/27 |
917 |
934 |
913 |
915 |
-0.22% |
95,600 |
2024/3/26 |
899 |
917 |
892 |
917 |
+1.78% |
67,000 |
2024/3/25 |
903 |
909 |
897 |
901 |
-0.88% |
71,500 |
2024/3/22 |
906 |
920 |
902 |
909 |
+0.00% |
54,700 |
2024/3/21 |
928 |
929 |
905 |
909 |
-0.66% |
80,600 |
2024/3/19 |
890 |
918 |
885 |
915 |
+2.23% |
62,900 |
2024/3/18 |
873 |
902 |
873 |
895 |
+3.59% |
100,400 |
2024/3/15 |
883 |
887 |
863 |
864 |
-1.59% |
117,700 |
2024/3/14 |
875 |
887 |
874 |
878 |
-0.90% |
75,400 |
2024/3/13 |
915 |
915 |
884 |
886 |
-2.64% |
106,300 |
2024/3/12 |
893 |
936 |
889 |
910 |
+0.55% |
160,100 |
2024/3/11 |
967 |
977 |
885 |
905 |
-11.88% |
616,100 |
2024/3/8 |
1,027 |
1,027 |
1,027 |
1,027 |
+17.10% |
157,200 |
2024/3/7 |
866 |
879 |
866 |
877 |
+1.62% |
62,600 |
2024/3/6 |
849 |
870 |
849 |
863 |
+1.53% |
69,500 |
2024/3/5 |
851 |
855 |
830 |
850 |
-0.70% |
107,400 |
2024/3/4 |
855 |
875 |
850 |
856 |
+0.23% |
104,600 |
2024/3/1 |
892 |
894 |
846 |
854 |
-4.15% |
248,700 |
2024/2/29 |
909 |
912 |
880 |
891 |
-2.09% |
151,000 |
2024/2/28 |
908 |
926 |
895 |
910 |
-1.19% |
132,200 |
2024/2/27 |
930 |
930 |
918 |
921 |
-0.22% |
49,900 |
2024/2/26 |
931 |
944 |
922 |
923 |
+0.00% |
53,800 |
2024/2/22 |
927 |
929 |
914 |
923 |
-0.22% |
61,700 |
2024/2/21 |
930 |
938 |
923 |
925 |
-1.49% |
74,100 |
2024/2/20 |
948 |
951 |
933 |
939 |
-0.63% |
63,800 |
2024/2/19 |
932 |
945 |
926 |
945 |
+1.61% |
56,300 |
2024/2/16 |
913 |
935 |
901 |
930 |
+2.99% |
115,500 |
2024/2/15 |
925 |
927 |
888 |
903 |
-1.53% |
117,900 |
2024/2/14 |
918 |
930 |
914 |
917 |
-1.19% |
69,600 |
2024/2/13 |
900 |
928 |
900 |
928 |
+3.23% |
82,300 |
2024/2/9 |
901 |
915 |
895 |
899 |
-0.33% |
91,700 |
2024/2/8 |
952 |
952 |
901 |
902 |
-5.25% |
192,700 |
2024/2/7 |
944 |
985 |
942 |
952 |
+1.93% |
213,500 |
2024/2/6 |
1,011 |
1,011 |
934 |
934 |
-9.32% |
321,500 |
2024/2/5 |
1,036 |
1,052 |
989 |
1,030 |
+3.94% |
200,900 |
2024/2/2 |
993 |
1,022 |
991 |
991 |
-0.60% |
99,500 |
2024/2/1 |
993 |
1,007 |
977 |
997 |
-0.89% |
95,200 |
2024/1/31 |
1,008 |
1,008 |
992 |
1,006 |
-0.20% |
72,800 |
2024/1/30 |
996 |
1,014 |
996 |
1,008 |
+1.20% |
42,100 |
2024/1/29 |
1,001 |
1,014 |
994 |
996 |
-0.20% |
48,000 |
|