日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
858 |
902 |
858 |
894 |
+3.83% |
2,106,900 |
2024/7/25 |
860 |
880 |
858 |
861 |
-2.49% |
2,430,100 |
2024/7/24 |
919 |
935 |
882 |
883 |
-0.90% |
4,990,200 |
2024/7/23 |
881 |
903 |
875 |
891 |
+2.89% |
3,029,400 |
2024/7/22 |
866 |
885 |
866 |
866 |
+0.93% |
2,504,200 |
2024/7/19 |
862 |
869 |
846 |
858 |
+0.59% |
1,642,600 |
2024/7/18 |
858 |
867 |
851 |
853 |
-1.95% |
1,731,900 |
2024/7/17 |
834 |
870 |
834 |
870 |
+4.57% |
2,565,700 |
2024/7/16 |
847 |
849 |
830 |
832 |
-1.19% |
1,811,000 |
2024/7/12 |
822 |
848 |
822 |
842 |
+2.43% |
2,441,900 |
2024/7/11 |
835 |
842 |
818 |
822 |
-1.20% |
1,832,600 |
2024/7/10 |
815 |
835 |
808 |
832 |
+2.84% |
2,276,100 |
2024/7/9 |
821 |
830 |
805 |
809 |
-0.98% |
2,689,800 |
2024/7/8 |
812 |
827 |
811 |
817 |
+2.00% |
2,836,100 |
2024/7/5 |
849 |
852 |
799 |
801 |
-6.53% |
6,747,500 |
2024/7/4 |
892 |
909 |
855 |
857 |
-3.49% |
4,789,600 |
2024/7/3 |
879 |
894 |
875 |
888 |
+0.57% |
2,186,500 |
2024/7/2 |
870 |
900 |
869 |
883 |
+2.91% |
3,651,100 |
2024/7/1 |
832 |
864 |
832 |
858 |
+3.87% |
3,093,400 |
2024/6/28 |
832 |
839 |
819 |
826 |
-1.20% |
1,904,200 |
2024/6/27 |
830 |
840 |
823 |
836 |
+1.58% |
2,710,700 |
2024/6/26 |
815 |
836 |
808 |
823 |
+1.73% |
3,346,500 |
2024/6/25 |
822 |
836 |
797 |
809 |
+2.15% |
3,981,200 |
2024/6/24 |
790 |
803 |
785 |
792 |
+0.00% |
1,700,800 |
2024/6/21 |
807 |
817 |
789 |
792 |
-1.25% |
2,752,100 |
2024/6/20 |
805 |
811 |
796 |
802 |
-0.50% |
1,165,700 |
2024/6/19 |
805 |
818 |
797 |
806 |
+1.00% |
2,551,700 |
2024/6/18 |
803 |
812 |
794 |
798 |
+0.63% |
1,476,100 |
2024/6/17 |
819 |
820 |
782 |
793 |
-1.49% |
1,883,100 |
2024/6/14 |
782 |
809 |
780 |
805 |
+2.16% |
2,020,900 |
2024/6/13 |
780 |
792 |
774 |
788 |
+0.77% |
1,584,700 |
2024/6/12 |
801 |
816 |
780 |
782 |
-1.64% |
2,823,500 |
2024/6/11 |
804 |
827 |
795 |
795 |
+2.71% |
5,489,700 |
2024/6/10 |
759 |
775 |
757 |
774 |
+3.48% |
1,715,100 |
2024/6/7 |
748 |
755 |
739 |
748 |
+0.00% |
2,265,700 |
2024/6/6 |
750 |
755 |
736 |
748 |
-0.93% |
1,942,300 |
2024/6/5 |
757 |
772 |
751 |
755 |
-1.31% |
1,745,500 |
2024/6/4 |
739 |
765 |
738 |
765 |
+5.66% |
3,895,100 |
2024/6/3 |
706 |
724 |
703 |
724 |
+3.87% |
2,000,200 |
2024/5/31 |
675 |
700 |
671 |
697 |
+4.81% |
2,715,800 |
2024/5/30 |
655 |
676 |
652 |
665 |
-0.15% |
1,139,200 |
2024/5/29 |
675 |
677 |
662 |
666 |
-2.63% |
2,107,600 |
2024/5/28 |
709 |
709 |
684 |
684 |
-3.53% |
2,570,600 |
2024/5/27 |
726 |
727 |
702 |
709 |
-1.25% |
1,635,400 |
2024/5/24 |
712 |
728 |
711 |
718 |
-0.14% |
1,035,500 |
2024/5/23 |
718 |
724 |
715 |
719 |
+0.56% |
1,013,800 |
2024/5/22 |
725 |
726 |
715 |
715 |
-1.38% |
953,900 |
2024/5/21 |
729 |
734 |
725 |
725 |
+0.00% |
998,200 |
2024/5/20 |
728 |
735 |
725 |
725 |
+0.28% |
714,300 |
2024/5/17 |
720 |
728 |
719 |
723 |
+0.28% |
1,090,800 |
2024/5/16 |
723 |
730 |
719 |
721 |
-0.28% |
1,129,700 |
2024/5/15 |
726 |
729 |
722 |
723 |
-0.82% |
1,382,700 |
2024/5/14 |
726 |
739 |
722 |
729 |
+1.39% |
1,921,900 |
2024/5/13 |
700 |
722 |
697 |
719 |
+3.60% |
2,990,000 |
2024/5/10 |
725 |
728 |
686 |
694 |
-4.14% |
4,364,000 |
2024/5/9 |
730 |
739 |
687 |
724 |
+3.28% |
8,715,700 |
2024/5/8 |
702 |
706 |
693 |
701 |
-0.14% |
2,131,500 |
2024/5/7 |
680 |
707 |
679 |
702 |
+2.18% |
2,001,800 |
2024/5/2 |
695 |
695 |
684 |
687 |
-0.58% |
1,069,800 |
2024/5/1 |
700 |
704 |
690 |
691 |
-0.86% |
1,568,500 |
2024/4/30 |
700 |
700 |
690 |
697 |
+0.00% |
1,689,600 |
2024/4/26 |
683 |
700 |
680 |
697 |
+0.14% |
1,356,100 |
2024/4/25 |
705 |
707 |
695 |
696 |
-2.11% |
969,600 |
2024/4/24 |
712 |
719 |
711 |
711 |
+0.57% |
1,111,200 |
2024/4/23 |
715 |
718 |
707 |
707 |
-0.84% |
933,200 |
2024/4/22 |
715 |
721 |
703 |
713 |
+0.99% |
1,507,000 |
2024/4/19 |
721 |
722 |
702 |
706 |
-1.81% |
2,288,200 |
2024/4/18 |
685 |
721 |
685 |
719 |
+5.74% |
2,481,600 |
2024/4/17 |
695 |
697 |
680 |
680 |
-2.30% |
1,454,800 |
2024/4/16 |
714 |
715 |
696 |
696 |
-3.33% |
1,912,600 |
2024/4/15 |
705 |
725 |
704 |
720 |
+0.14% |
1,274,700 |
2024/4/12 |
720 |
728 |
710 |
719 |
+0.42% |
1,546,500 |
2024/4/11 |
722 |
725 |
713 |
716 |
-2.45% |
1,243,400 |
2024/4/10 |
721 |
744 |
721 |
734 |
+1.24% |
1,437,500 |
2024/4/9 |
725 |
732 |
721 |
725 |
+0.83% |
964,600 |
2024/4/8 |
732 |
735 |
716 |
719 |
-0.96% |
1,581,100 |
2024/4/5 |
713 |
733 |
710 |
726 |
-0.14% |
2,448,100 |
2024/4/4 |
753 |
769 |
715 |
727 |
-2.42% |
5,196,300 |
2024/4/3 |
753 |
758 |
740 |
745 |
-3.62% |
2,940,900 |
2024/4/2 |
784 |
784 |
765 |
773 |
-0.26% |
1,001,900 |
2024/4/1 |
800 |
800 |
773 |
775 |
-1.52% |
1,532,700 |
2024/3/29 |
780 |
791 |
779 |
787 |
+0.64% |
958,500 |
2024/3/28 |
794 |
804 |
781 |
782 |
-1.01% |
2,006,300 |
2024/3/27 |
792 |
799 |
786 |
790 |
+0.64% |
2,230,700 |
2024/3/26 |
795 |
799 |
776 |
785 |
-1.26% |
2,911,800 |
2024/3/25 |
807 |
808 |
794 |
795 |
-1.49% |
1,630,500 |
2024/3/22 |
806 |
816 |
795 |
807 |
-0.25% |
3,153,500 |
2024/3/21 |
840 |
840 |
805 |
809 |
-3.11% |
3,615,300 |
2024/3/19 |
839 |
857 |
826 |
835 |
+1.33% |
2,323,700 |
2024/3/18 |
830 |
836 |
813 |
824 |
+0.49% |
2,562,900 |
2024/3/15 |
827 |
827 |
815 |
820 |
-0.85% |
2,880,400 |
2024/3/14 |
792 |
827 |
779 |
827 |
+5.08% |
4,448,500 |
2024/3/13 |
780 |
791 |
773 |
787 |
+1.42% |
3,916,400 |
2024/3/12 |
744 |
776 |
743 |
776 |
+4.30% |
1,979,500 |
2024/3/11 |
742 |
751 |
735 |
744 |
-2.36% |
1,684,100 |
2024/3/8 |
769 |
783 |
761 |
762 |
-0.78% |
2,607,500 |
2024/3/7 |
732 |
780 |
729 |
768 |
+5.64% |
4,768,200 |
2024/3/6 |
700 |
742 |
697 |
727 |
+3.86% |
3,841,000 |
2024/3/5 |
684 |
702 |
681 |
700 |
+1.89% |
1,667,000 |
2024/3/4 |
685 |
691 |
681 |
687 |
-0.29% |
1,278,500 |
2024/3/1 |
692 |
694 |
685 |
689 |
-1.29% |
1,226,500 |
2024/2/29 |
690 |
702 |
687 |
698 |
+1.01% |
1,657,300 |
2024/2/28 |
680 |
694 |
678 |
691 |
+0.44% |
1,610,200 |
2024/2/27 |
695 |
695 |
681 |
688 |
-1.15% |
1,857,400 |
2024/2/26 |
695 |
707 |
695 |
696 |
+1.16% |
2,210,000 |
2024/2/22 |
700 |
701 |
682 |
688 |
-1.85% |
1,984,800 |
2024/2/21 |
690 |
702 |
689 |
701 |
+1.01% |
1,932,300 |
2024/2/20 |
709 |
712 |
687 |
694 |
+1.02% |
2,226,200 |
2024/2/19 |
682 |
687 |
669 |
687 |
+0.73% |
2,895,800 |
2024/2/16 |
695 |
695 |
681 |
682 |
-1.45% |
2,084,700 |
2024/2/15 |
702 |
703 |
680 |
692 |
-1.98% |
2,046,500 |
2024/2/14 |
707 |
717 |
697 |
706 |
+1.00% |
2,577,500 |
2024/2/13 |
693 |
706 |
669 |
699 |
+0.43% |
6,009,000 |
2024/2/9 |
695 |
712 |
690 |
696 |
+0.00% |
4,539,200 |
2024/2/8 |
685 |
697 |
675 |
696 |
+1.46% |
2,887,400 |
2024/2/7 |
683 |
689 |
676 |
686 |
+1.63% |
2,626,100 |
2024/2/6 |
674 |
684 |
673 |
675 |
-0.44% |
2,414,900 |
2024/2/5 |
666 |
686 |
660 |
678 |
+3.67% |
3,400,100 |
2024/2/2 |
651 |
659 |
648 |
654 |
+0.31% |
1,250,900 |
2024/2/1 |
650 |
654 |
647 |
652 |
-1.06% |
1,634,900 |
2024/1/31 |
654 |
664 |
654 |
659 |
+0.15% |
1,377,800 |
2024/1/30 |
651 |
660 |
650 |
658 |
+1.23% |
1,510,200 |
2024/1/29 |
658 |
660 |
648 |
650 |
+0.93% |
1,754,300 |
|