日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
816 |
824 |
809 |
823 |
+2.11% |
24,500 |
2024/7/25 |
812 |
815 |
805 |
806 |
-1.10% |
32,900 |
2024/7/24 |
824 |
826 |
815 |
815 |
-1.09% |
19,200 |
2024/7/23 |
820 |
824 |
817 |
824 |
+0.49% |
8,000 |
2024/7/22 |
822 |
823 |
813 |
820 |
-0.12% |
16,900 |
2024/7/19 |
820 |
825 |
814 |
821 |
-0.48% |
31,000 |
2024/7/18 |
825 |
828 |
820 |
825 |
+0.49% |
15,000 |
2024/7/17 |
822 |
826 |
817 |
821 |
+0.49% |
15,900 |
2024/7/16 |
815 |
823 |
811 |
817 |
+0.86% |
23,700 |
2024/7/12 |
810 |
812 |
803 |
810 |
-0.12% |
22,100 |
2024/7/11 |
813 |
813 |
800 |
811 |
+1.38% |
22,800 |
2024/7/10 |
826 |
826 |
797 |
800 |
-2.32% |
75,500 |
2024/7/9 |
833 |
833 |
819 |
819 |
-1.68% |
19,800 |
2024/7/8 |
836 |
836 |
827 |
833 |
+0.48% |
25,200 |
2024/7/5 |
837 |
845 |
828 |
829 |
-0.60% |
19,000 |
2024/7/4 |
840 |
840 |
834 |
834 |
-0.48% |
12,800 |
2024/7/3 |
840 |
840 |
830 |
838 |
+0.60% |
16,000 |
2024/7/2 |
818 |
840 |
818 |
833 |
+2.08% |
51,000 |
2024/7/1 |
825 |
827 |
810 |
816 |
-0.85% |
18,500 |
2024/6/28 |
823 |
828 |
817 |
823 |
+0.12% |
14,300 |
2024/6/27 |
827 |
831 |
822 |
822 |
-0.60% |
22,500 |
2024/6/26 |
831 |
831 |
820 |
827 |
+0.61% |
12,400 |
2024/6/25 |
833 |
833 |
807 |
822 |
+1.86% |
68,500 |
2024/6/24 |
805 |
812 |
800 |
807 |
+0.25% |
31,700 |
2024/6/21 |
811 |
814 |
803 |
805 |
-0.62% |
24,900 |
2024/6/20 |
814 |
816 |
806 |
810 |
+0.12% |
6,800 |
2024/6/19 |
804 |
819 |
804 |
809 |
+0.25% |
20,900 |
2024/6/18 |
802 |
807 |
801 |
807 |
+0.25% |
8,900 |
2024/6/17 |
810 |
810 |
795 |
805 |
+0.00% |
18,200 |
2024/6/14 |
804 |
811 |
797 |
805 |
+0.12% |
37,400 |
2024/6/13 |
815 |
815 |
802 |
804 |
-1.35% |
12,100 |
2024/6/12 |
818 |
818 |
809 |
815 |
+0.49% |
11,800 |
2024/6/11 |
814 |
822 |
811 |
811 |
-0.61% |
14,400 |
2024/6/10 |
812 |
817 |
805 |
816 |
+1.37% |
24,100 |
2024/6/7 |
800 |
809 |
800 |
805 |
+0.62% |
11,400 |
2024/6/6 |
810 |
810 |
796 |
800 |
-1.23% |
34,300 |
2024/6/5 |
817 |
817 |
810 |
810 |
-1.70% |
11,700 |
2024/6/4 |
828 |
828 |
817 |
824 |
+0.86% |
10,600 |
2024/6/3 |
826 |
830 |
816 |
817 |
-1.09% |
15,000 |
2024/5/31 |
829 |
829 |
815 |
826 |
+0.61% |
19,900 |
2024/5/30 |
820 |
821 |
806 |
821 |
-0.61% |
28,300 |
2024/5/29 |
841 |
841 |
825 |
826 |
-1.31% |
32,900 |
2024/5/28 |
840 |
851 |
830 |
837 |
-0.36% |
28,300 |
2024/5/27 |
831 |
840 |
828 |
840 |
+1.69% |
15,300 |
2024/5/24 |
835 |
840 |
826 |
826 |
-1.55% |
13,400 |
2024/5/23 |
829 |
842 |
825 |
839 |
+1.57% |
37,900 |
2024/5/22 |
832 |
832 |
825 |
826 |
+0.24% |
22,000 |
2024/5/21 |
847 |
847 |
824 |
824 |
-3.06% |
42,800 |
2024/5/20 |
831 |
850 |
829 |
850 |
+3.03% |
59,200 |
2024/5/17 |
839 |
839 |
824 |
825 |
-1.67% |
25,800 |
2024/5/16 |
841 |
854 |
825 |
839 |
-1.06% |
73,800 |
2024/5/15 |
820 |
862 |
820 |
848 |
+7.21% |
171,800 |
2024/5/14 |
795 |
796 |
776 |
791 |
+0.38% |
65,600 |
2024/5/13 |
785 |
795 |
781 |
788 |
+0.77% |
17,500 |
2024/5/10 |
783 |
783 |
776 |
782 |
+0.26% |
14,400 |
2024/5/9 |
780 |
783 |
773 |
780 |
+0.26% |
36,200 |
2024/5/8 |
784 |
789 |
777 |
778 |
-0.26% |
11,700 |
2024/5/7 |
777 |
789 |
777 |
780 |
+0.52% |
38,000 |
2024/5/2 |
780 |
782 |
775 |
776 |
-0.13% |
17,400 |
2024/5/1 |
783 |
786 |
775 |
777 |
-0.77% |
21,400 |
2024/4/30 |
778 |
786 |
772 |
783 |
+1.95% |
33,200 |
2024/4/26 |
781 |
782 |
768 |
768 |
-2.04% |
107,900 |
2024/4/25 |
797 |
798 |
784 |
784 |
-1.88% |
18,500 |
2024/4/24 |
803 |
803 |
793 |
799 |
+0.13% |
24,100 |
2024/4/23 |
790 |
799 |
790 |
798 |
+1.53% |
17,800 |
2024/4/22 |
794 |
797 |
785 |
786 |
+0.26% |
15,300 |
2024/4/19 |
792 |
794 |
772 |
784 |
-1.01% |
40,500 |
2024/4/18 |
793 |
803 |
789 |
792 |
-0.50% |
33,500 |
2024/4/17 |
801 |
804 |
792 |
796 |
-0.62% |
29,100 |
2024/4/16 |
802 |
805 |
791 |
801 |
-0.99% |
44,500 |
2024/4/15 |
810 |
818 |
809 |
809 |
-0.98% |
28,300 |
2024/4/12 |
825 |
825 |
813 |
817 |
-0.37% |
27,700 |
2024/4/11 |
820 |
824 |
817 |
820 |
-0.12% |
21,500 |
2024/4/10 |
820 |
834 |
820 |
821 |
+0.37% |
23,200 |
2024/4/9 |
819 |
830 |
818 |
818 |
+0.25% |
21,100 |
2024/4/8 |
815 |
824 |
810 |
816 |
+0.49% |
36,400 |
2024/4/5 |
811 |
818 |
804 |
812 |
-1.22% |
50,200 |
2024/4/4 |
829 |
829 |
816 |
822 |
+0.24% |
39,900 |
2024/4/3 |
824 |
833 |
818 |
820 |
-1.20% |
27,700 |
2024/4/2 |
848 |
848 |
826 |
830 |
-1.19% |
52,000 |
2024/4/1 |
870 |
870 |
840 |
840 |
-3.23% |
42,400 |
2024/3/29 |
875 |
881 |
864 |
868 |
+0.12% |
22,900 |
2024/3/28 |
856 |
876 |
856 |
867 |
-0.91% |
41,800 |
2024/3/27 |
893 |
893 |
875 |
875 |
-1.35% |
52,600 |
2024/3/26 |
883 |
895 |
880 |
887 |
+0.11% |
50,800 |
2024/3/25 |
886 |
895 |
880 |
886 |
+0.00% |
38,400 |
2024/3/22 |
878 |
888 |
872 |
886 |
+0.91% |
39,300 |
2024/3/21 |
889 |
889 |
876 |
878 |
-0.23% |
26,600 |
2024/3/19 |
870 |
882 |
867 |
880 |
+1.50% |
48,300 |
2024/3/18 |
858 |
873 |
855 |
867 |
+2.24% |
60,000 |
2024/3/15 |
842 |
850 |
838 |
848 |
+0.24% |
22,500 |
2024/3/14 |
853 |
853 |
839 |
846 |
+0.12% |
19,500 |
2024/3/13 |
869 |
869 |
841 |
845 |
-0.35% |
26,200 |
2024/3/12 |
840 |
850 |
827 |
848 |
+0.12% |
38,000 |
2024/3/11 |
853 |
854 |
833 |
847 |
-0.94% |
65,300 |
2024/3/8 |
855 |
869 |
853 |
855 |
-1.16% |
48,000 |
2024/3/7 |
887 |
892 |
862 |
865 |
-0.80% |
75,800 |
2024/3/6 |
850 |
880 |
847 |
872 |
+2.59% |
91,600 |
2024/3/5 |
830 |
850 |
824 |
850 |
+1.92% |
62,800 |
2024/3/4 |
849 |
850 |
834 |
834 |
-1.42% |
72,800 |
2024/3/1 |
850 |
850 |
839 |
846 |
-0.47% |
60,300 |
2024/2/29 |
853 |
856 |
845 |
850 |
-0.35% |
39,700 |
2024/2/28 |
865 |
871 |
853 |
853 |
-2.18% |
58,900 |
2024/2/27 |
877 |
883 |
862 |
872 |
-0.57% |
37,900 |
2024/2/26 |
883 |
894 |
877 |
877 |
+0.00% |
52,400 |
2024/2/22 |
871 |
891 |
866 |
877 |
+0.80% |
68,200 |
2024/2/21 |
869 |
870 |
859 |
870 |
-0.23% |
40,200 |
2024/2/20 |
893 |
893 |
865 |
872 |
-2.35% |
71,200 |
2024/2/19 |
853 |
903 |
853 |
893 |
+5.18% |
116,500 |
2024/2/16 |
851 |
859 |
837 |
849 |
-0.59% |
52,700 |
2024/2/15 |
863 |
863 |
832 |
854 |
+0.47% |
63,500 |
2024/2/14 |
846 |
865 |
810 |
850 |
-2.63% |
165,400 |
2024/2/13 |
890 |
890 |
866 |
873 |
-1.13% |
96,100 |
2024/2/9 |
875 |
893 |
874 |
883 |
+0.23% |
43,100 |
2024/2/8 |
879 |
888 |
871 |
881 |
-0.68% |
35,000 |
2024/2/7 |
874 |
891 |
874 |
887 |
+0.68% |
36,600 |
2024/2/6 |
882 |
891 |
876 |
881 |
-0.68% |
33,000 |
2024/2/5 |
885 |
888 |
873 |
887 |
+0.91% |
38,100 |
2024/2/2 |
880 |
892 |
879 |
879 |
+0.34% |
45,100 |
2024/2/1 |
885 |
886 |
860 |
876 |
-1.90% |
96,900 |
2024/1/31 |
900 |
904 |
886 |
893 |
-1.54% |
84,800 |
2024/1/30 |
910 |
926 |
888 |
907 |
-0.33% |
162,600 |
2024/1/29 |
904 |
911 |
897 |
910 |
+0.22% |
72,900 |
|