日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
880 |
891 |
875 |
878 |
-0.23% |
108,400 |
2024/7/25 |
890 |
893 |
860 |
880 |
-2.87% |
221,100 |
2024/7/24 |
928 |
931 |
903 |
906 |
-1.74% |
221,400 |
2024/7/23 |
904 |
928 |
893 |
922 |
+1.77% |
265,900 |
2024/7/22 |
930 |
962 |
895 |
906 |
+1.12% |
1,144,300 |
2024/7/19 |
875 |
896 |
859 |
896 |
+2.40% |
164,200 |
2024/7/18 |
871 |
879 |
869 |
875 |
-0.11% |
95,000 |
2024/7/17 |
880 |
887 |
874 |
876 |
-0.11% |
93,700 |
2024/7/16 |
879 |
881 |
872 |
877 |
+0.23% |
73,300 |
2024/7/12 |
855 |
878 |
853 |
875 |
+1.86% |
152,100 |
2024/7/11 |
865 |
872 |
859 |
859 |
-0.46% |
79,800 |
2024/7/10 |
870 |
870 |
853 |
863 |
-0.69% |
131,200 |
2024/7/9 |
878 |
887 |
866 |
869 |
-1.03% |
160,600 |
2024/7/8 |
868 |
903 |
866 |
878 |
+2.93% |
467,900 |
2024/7/5 |
847 |
865 |
837 |
853 |
+0.71% |
214,500 |
2024/7/4 |
869 |
870 |
847 |
847 |
-1.28% |
172,700 |
2024/7/3 |
863 |
863 |
845 |
858 |
+0.47% |
183,800 |
2024/7/2 |
838 |
856 |
833 |
854 |
+2.28% |
221,400 |
2024/7/1 |
838 |
839 |
830 |
835 |
+0.48% |
99,600 |
2024/6/28 |
814 |
838 |
805 |
831 |
+2.85% |
159,700 |
2024/6/27 |
802 |
814 |
802 |
808 |
+0.75% |
63,200 |
2024/6/26 |
811 |
811 |
800 |
802 |
-0.87% |
61,000 |
2024/6/25 |
813 |
813 |
803 |
809 |
+0.25% |
61,600 |
2024/6/24 |
789 |
814 |
789 |
807 |
+2.67% |
97,800 |
2024/6/21 |
798 |
798 |
786 |
786 |
-1.50% |
39,500 |
2024/6/20 |
792 |
803 |
791 |
798 |
+1.27% |
86,600 |
2024/6/19 |
778 |
788 |
776 |
788 |
+1.68% |
48,200 |
2024/6/18 |
768 |
775 |
767 |
775 |
+1.17% |
38,100 |
2024/6/17 |
763 |
767 |
758 |
766 |
+0.52% |
41,700 |
2024/6/14 |
750 |
763 |
750 |
762 |
+1.20% |
38,700 |
2024/6/13 |
759 |
762 |
752 |
753 |
-0.79% |
23,300 |
2024/6/12 |
761 |
766 |
759 |
759 |
-0.26% |
27,800 |
2024/6/11 |
766 |
767 |
759 |
761 |
-0.13% |
59,100 |
2024/6/10 |
758 |
764 |
752 |
762 |
+1.60% |
38,400 |
2024/6/7 |
750 |
755 |
750 |
750 |
+0.27% |
25,700 |
2024/6/6 |
756 |
767 |
748 |
748 |
-0.93% |
47,300 |
2024/6/5 |
764 |
764 |
755 |
755 |
-0.79% |
30,400 |
2024/6/4 |
757 |
764 |
756 |
761 |
+0.53% |
41,900 |
2024/6/3 |
758 |
760 |
751 |
757 |
+0.00% |
68,600 |
2024/5/31 |
749 |
757 |
745 |
757 |
+1.20% |
64,700 |
2024/5/30 |
747 |
748 |
739 |
748 |
-0.66% |
71,000 |
2024/5/29 |
764 |
764 |
752 |
753 |
-1.31% |
44,700 |
2024/5/28 |
768 |
773 |
763 |
763 |
-0.52% |
51,400 |
2024/5/27 |
767 |
769 |
756 |
767 |
+0.00% |
51,900 |
2024/5/24 |
761 |
773 |
760 |
767 |
-0.65% |
88,500 |
2024/5/23 |
781 |
781 |
766 |
772 |
-1.28% |
50,200 |
2024/5/22 |
782 |
785 |
779 |
782 |
+0.00% |
45,300 |
2024/5/21 |
788 |
790 |
782 |
782 |
-0.26% |
27,000 |
2024/5/20 |
778 |
788 |
776 |
784 |
+1.16% |
43,100 |
2024/5/17 |
766 |
775 |
757 |
775 |
+0.39% |
88,100 |
2024/5/16 |
782 |
782 |
769 |
772 |
-1.28% |
58,300 |
2024/5/15 |
786 |
788 |
776 |
782 |
-0.51% |
80,700 |
2024/5/14 |
812 |
814 |
785 |
786 |
-2.48% |
144,800 |
2024/5/13 |
793 |
807 |
793 |
806 |
+1.64% |
39,400 |
2024/5/10 |
811 |
812 |
793 |
793 |
-2.34% |
57,300 |
2024/5/9 |
818 |
818 |
808 |
812 |
-0.61% |
27,400 |
2024/5/8 |
818 |
819 |
813 |
817 |
-0.12% |
29,000 |
2024/5/7 |
813 |
823 |
811 |
818 |
+1.11% |
60,200 |
2024/5/2 |
803 |
812 |
803 |
809 |
+0.25% |
36,400 |
2024/5/1 |
802 |
812 |
797 |
807 |
-0.25% |
47,800 |
2024/4/30 |
810 |
818 |
803 |
809 |
+0.62% |
67,700 |
2024/4/26 |
804 |
812 |
801 |
804 |
-0.74% |
81,900 |
2024/4/25 |
827 |
827 |
810 |
810 |
-2.29% |
55,900 |
2024/4/24 |
821 |
829 |
817 |
829 |
+1.59% |
63,700 |
2024/4/23 |
812 |
826 |
811 |
816 |
+0.74% |
81,700 |
2024/4/22 |
810 |
816 |
805 |
810 |
+0.87% |
45,000 |
2024/4/19 |
820 |
820 |
793 |
803 |
-2.31% |
122,700 |
2024/4/18 |
810 |
822 |
810 |
822 |
+0.37% |
37,300 |
2024/4/17 |
830 |
831 |
810 |
819 |
-0.85% |
156,000 |
2024/4/16 |
830 |
834 |
820 |
826 |
-0.96% |
105,400 |
2024/4/15 |
815 |
843 |
814 |
834 |
+3.60% |
242,700 |
2024/4/12 |
813 |
815 |
803 |
805 |
-0.74% |
103,000 |
2024/4/11 |
776 |
811 |
771 |
811 |
+3.44% |
142,700 |
2024/4/10 |
789 |
792 |
782 |
784 |
+0.51% |
63,700 |
2024/4/9 |
758 |
785 |
754 |
780 |
+3.45% |
100,200 |
2024/4/8 |
756 |
760 |
748 |
754 |
-0.26% |
71,900 |
2024/4/5 |
755 |
766 |
751 |
756 |
-0.66% |
82,600 |
2024/4/4 |
775 |
775 |
761 |
761 |
-0.65% |
85,300 |
2024/4/3 |
759 |
777 |
757 |
766 |
+0.00% |
114,700 |
2024/4/2 |
784 |
787 |
766 |
766 |
-2.17% |
153,900 |
2024/4/1 |
808 |
808 |
783 |
783 |
-3.33% |
198,700 |
2024/3/29 |
820 |
824 |
808 |
810 |
+0.12% |
68,200 |
2024/3/28 |
819 |
830 |
807 |
809 |
-2.65% |
103,400 |
2024/3/27 |
837 |
838 |
827 |
831 |
-0.72% |
102,500 |
2024/3/26 |
832 |
842 |
828 |
837 |
+0.84% |
104,800 |
2024/3/25 |
830 |
847 |
829 |
830 |
+0.97% |
153,200 |
2024/3/22 |
840 |
841 |
821 |
822 |
-0.96% |
134,300 |
2024/3/21 |
841 |
850 |
823 |
830 |
-1.31% |
284,000 |
2024/3/19 |
848 |
853 |
840 |
841 |
-1.18% |
141,700 |
2024/3/18 |
853 |
866 |
847 |
851 |
-1.16% |
210,500 |
2024/3/15 |
861 |
887 |
860 |
861 |
-0.35% |
191,300 |
2024/3/14 |
845 |
873 |
844 |
864 |
+1.41% |
170,600 |
2024/3/13 |
870 |
886 |
845 |
852 |
-1.05% |
493,600 |
2024/3/12 |
821 |
865 |
813 |
861 |
+4.62% |
529,700 |
2024/3/11 |
830 |
837 |
808 |
823 |
-7.42% |
732,100 |
2024/3/8 |
910 |
921 |
831 |
889 |
-4.41% |
2,171,400 |
2024/3/7 |
941 |
990 |
890 |
930 |
+0.43% |
3,098,800 |
2024/3/6 |
887 |
939 |
880 |
926 |
+5.83% |
1,900,200 |
2024/3/5 |
854 |
890 |
843 |
875 |
+8.16% |
2,271,600 |
2024/3/4 |
798 |
812 |
788 |
809 |
+0.87% |
300,500 |
2024/3/1 |
796 |
805 |
792 |
802 |
-0.12% |
212,900 |
2024/2/29 |
796 |
803 |
783 |
803 |
-0.99% |
329,700 |
2024/2/28 |
757 |
811 |
753 |
811 |
+7.28% |
544,000 |
2024/2/27 |
740 |
765 |
738 |
756 |
+2.44% |
329,400 |
2024/2/26 |
730 |
743 |
730 |
738 |
+1.37% |
166,500 |
2024/2/22 |
738 |
738 |
726 |
728 |
-1.09% |
70,100 |
2024/2/21 |
732 |
736 |
730 |
736 |
-0.27% |
41,900 |
2024/2/20 |
728 |
738 |
727 |
738 |
+1.93% |
115,200 |
2024/2/19 |
716 |
724 |
715 |
724 |
+0.70% |
77,400 |
2024/2/16 |
718 |
722 |
708 |
719 |
+0.84% |
52,900 |
2024/2/15 |
719 |
720 |
708 |
713 |
-0.83% |
82,500 |
2024/2/14 |
725 |
725 |
718 |
719 |
-0.83% |
42,200 |
2024/2/13 |
729 |
730 |
721 |
725 |
-0.41% |
82,400 |
2024/2/9 |
731 |
740 |
728 |
728 |
-1.09% |
87,800 |
2024/2/8 |
739 |
740 |
730 |
736 |
-0.14% |
123,600 |
2024/2/7 |
735 |
738 |
732 |
737 |
+0.82% |
70,200 |
2024/2/6 |
732 |
734 |
728 |
731 |
+0.41% |
36,600 |
2024/2/5 |
726 |
733 |
726 |
728 |
+0.55% |
48,100 |
2024/2/2 |
725 |
729 |
724 |
724 |
-0.28% |
26,200 |
2024/2/1 |
725 |
728 |
721 |
726 |
-0.55% |
49,600 |
2024/1/31 |
733 |
733 |
727 |
730 |
-0.82% |
28,200 |
2024/1/30 |
732 |
736 |
730 |
736 |
+0.55% |
61,700 |
2024/1/29 |
728 |
732 |
727 |
732 |
+1.10% |
35,600 |
|