日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
808 |
808 |
808 |
808 |
-0.37% |
300 |
2024/7/25 |
797 |
811 |
797 |
811 |
-0.12% |
300 |
2024/7/24 |
811 |
812 |
811 |
812 |
+0.37% |
300 |
2024/7/23 |
801 |
809 |
781 |
809 |
+2.93% |
5,300 |
2024/7/22 |
820 |
820 |
784 |
786 |
-4.03% |
2,900 |
2024/7/19 |
817 |
819 |
817 |
819 |
+0.24% |
800 |
2024/7/18 |
811 |
821 |
806 |
817 |
+0.74% |
500 |
2024/7/17 |
813 |
819 |
806 |
811 |
-0.25% |
2,200 |
2024/7/16 |
822 |
822 |
813 |
813 |
+0.12% |
2,100 |
2024/7/12 |
807 |
834 |
807 |
812 |
+0.25% |
1,400 |
2024/7/10 |
820 |
820 |
805 |
810 |
-1.22% |
800 |
2024/7/9 |
807 |
820 |
807 |
820 |
+0.00% |
200 |
2024/7/8 |
820 |
820 |
820 |
820 |
+0.74% |
200 |
2024/7/4 |
809 |
820 |
809 |
814 |
+1.37% |
4,000 |
2024/7/3 |
800 |
803 |
800 |
803 |
+0.38% |
700 |
2024/7/2 |
804 |
825 |
800 |
800 |
+0.38% |
1,500 |
2024/7/1 |
795 |
809 |
795 |
797 |
+0.38% |
400 |
2024/6/28 |
805 |
809 |
794 |
794 |
-1.24% |
1,300 |
2024/6/27 |
803 |
804 |
790 |
804 |
-0.74% |
1,900 |
2024/6/26 |
806 |
810 |
798 |
810 |
+0.12% |
3,400 |
2024/6/25 |
800 |
809 |
800 |
809 |
+1.12% |
900 |
2024/6/24 |
805 |
805 |
800 |
800 |
+0.00% |
400 |
2024/6/20 |
810 |
810 |
785 |
800 |
-1.23% |
1,100 |
2024/6/19 |
792 |
811 |
761 |
810 |
+0.62% |
3,400 |
2024/6/18 |
806 |
806 |
805 |
805 |
+1.77% |
700 |
2024/6/17 |
811 |
811 |
781 |
791 |
-2.94% |
2,800 |
2024/6/14 |
803 |
818 |
795 |
815 |
+1.49% |
3,200 |
2024/6/12 |
780 |
803 |
780 |
803 |
+3.35% |
2,800 |
2024/6/11 |
775 |
777 |
775 |
777 |
+0.39% |
800 |
2024/6/10 |
761 |
774 |
761 |
774 |
-0.26% |
700 |
2024/6/7 |
774 |
776 |
774 |
776 |
+0.91% |
1,400 |
2024/6/6 |
769 |
779 |
769 |
769 |
-0.13% |
500 |
2024/6/5 |
772 |
778 |
767 |
770 |
-0.26% |
3,700 |
2024/6/4 |
778 |
778 |
767 |
772 |
-0.77% |
4,300 |
2024/6/3 |
788 |
789 |
767 |
778 |
+1.43% |
9,600 |
2024/5/31 |
786 |
786 |
756 |
767 |
-6.00% |
40,200 |
2024/5/29 |
817 |
817 |
816 |
816 |
-0.12% |
400 |
2024/5/28 |
821 |
821 |
817 |
817 |
-0.37% |
1,300 |
2024/5/27 |
817 |
820 |
816 |
820 |
-0.61% |
1,100 |
2024/5/23 |
826 |
828 |
825 |
825 |
-0.60% |
500 |
2024/5/22 |
832 |
832 |
830 |
830 |
-0.60% |
1,000 |
2024/5/21 |
835 |
835 |
835 |
835 |
-1.18% |
500 |
2024/5/20 |
850 |
850 |
836 |
845 |
-0.59% |
2,500 |
2024/5/17 |
830 |
850 |
830 |
850 |
-1.16% |
2,000 |
2024/5/16 |
871 |
871 |
855 |
860 |
-1.15% |
700 |
2024/5/15 |
857 |
873 |
855 |
870 |
+1.52% |
800 |
2024/5/14 |
877 |
877 |
857 |
857 |
-2.50% |
900 |
2024/5/13 |
882 |
882 |
876 |
879 |
-0.57% |
600 |
2024/5/10 |
885 |
885 |
884 |
884 |
-0.56% |
500 |
2024/5/9 |
880 |
889 |
880 |
889 |
+1.14% |
300 |
2024/5/8 |
867 |
879 |
866 |
879 |
+0.46% |
1,600 |
2024/5/7 |
900 |
901 |
875 |
875 |
-2.78% |
2,700 |
2024/5/2 |
895 |
909 |
895 |
900 |
+0.67% |
1,300 |
2024/5/1 |
919 |
919 |
892 |
894 |
-1.11% |
2,300 |
2024/4/30 |
928 |
928 |
890 |
904 |
+0.44% |
12,400 |
2024/4/26 |
874 |
920 |
874 |
900 |
+2.86% |
9,100 |
2024/4/25 |
863 |
876 |
858 |
875 |
+1.16% |
1,900 |
2024/4/24 |
865 |
865 |
845 |
865 |
+0.35% |
3,400 |
2024/4/23 |
852 |
862 |
837 |
862 |
-0.46% |
1,800 |
2024/4/19 |
883 |
887 |
857 |
866 |
-1.48% |
10,900 |
2024/4/18 |
879 |
887 |
879 |
879 |
+0.00% |
1,700 |
2024/4/17 |
875 |
887 |
872 |
879 |
-0.11% |
4,600 |
2024/4/16 |
880 |
880 |
872 |
880 |
-0.56% |
2,500 |
2024/4/15 |
885 |
890 |
876 |
885 |
-0.56% |
11,700 |
2024/4/12 |
880 |
895 |
880 |
890 |
+1.95% |
2,900 |
2024/4/11 |
870 |
880 |
870 |
873 |
+0.58% |
2,800 |
2024/4/10 |
858 |
869 |
858 |
868 |
+1.05% |
1,300 |
2024/4/9 |
849 |
859 |
844 |
859 |
+1.30% |
1,100 |
2024/4/8 |
848 |
849 |
847 |
848 |
+0.71% |
1,400 |
2024/4/5 |
840 |
846 |
840 |
842 |
-0.82% |
1,800 |
2024/4/4 |
831 |
850 |
831 |
849 |
+1.92% |
2,600 |
2024/4/3 |
833 |
842 |
825 |
833 |
-1.07% |
1,700 |
2024/4/2 |
841 |
842 |
839 |
842 |
+0.36% |
1,100 |
2024/4/1 |
833 |
839 |
831 |
839 |
+0.72% |
2,500 |
2024/3/29 |
822 |
834 |
822 |
833 |
+2.08% |
1,100 |
2024/3/28 |
816 |
816 |
816 |
816 |
-0.73% |
200 |
2024/3/27 |
815 |
837 |
815 |
822 |
+0.86% |
1,800 |
2024/3/26 |
808 |
815 |
808 |
815 |
+0.12% |
200 |
2024/3/25 |
807 |
814 |
801 |
814 |
+0.87% |
500 |
2024/3/22 |
808 |
812 |
807 |
807 |
+0.00% |
700 |
2024/3/21 |
805 |
812 |
805 |
807 |
+0.50% |
3,200 |
2024/3/19 |
794 |
803 |
794 |
803 |
+1.39% |
300 |
2024/3/18 |
792 |
795 |
792 |
792 |
+0.00% |
3,100 |
2024/3/15 |
792 |
795 |
792 |
792 |
-0.50% |
600 |
2024/3/14 |
799 |
799 |
796 |
796 |
+0.38% |
800 |
2024/3/13 |
794 |
795 |
793 |
793 |
-0.25% |
400 |
2024/3/12 |
796 |
796 |
795 |
795 |
-0.25% |
200 |
2024/3/11 |
800 |
803 |
797 |
797 |
-1.12% |
2,200 |
2024/3/8 |
804 |
806 |
804 |
806 |
+0.25% |
1,200 |
2024/3/7 |
815 |
815 |
804 |
804 |
-1.35% |
700 |
2024/3/6 |
805 |
817 |
804 |
815 |
+1.37% |
4,700 |
2024/3/5 |
816 |
817 |
804 |
804 |
-1.23% |
2,400 |
2024/3/4 |
834 |
834 |
814 |
814 |
-0.61% |
3,200 |
2024/3/1 |
818 |
821 |
815 |
819 |
-0.24% |
1,300 |
2024/2/29 |
821 |
821 |
821 |
821 |
+0.12% |
200 |
2024/2/28 |
817 |
838 |
817 |
820 |
+0.74% |
2,000 |
2024/2/27 |
834 |
834 |
811 |
814 |
-2.28% |
3,100 |
2024/2/26 |
834 |
846 |
830 |
833 |
+0.00% |
1,900 |
2024/2/22 |
835 |
845 |
827 |
833 |
+0.00% |
2,600 |
2024/2/21 |
814 |
833 |
806 |
833 |
+3.74% |
2,900 |
2024/2/20 |
830 |
830 |
799 |
803 |
-1.47% |
4,800 |
2024/2/19 |
790 |
815 |
790 |
815 |
+3.43% |
3,400 |
2024/2/16 |
784 |
795 |
784 |
788 |
+0.64% |
1,600 |
2024/2/15 |
808 |
808 |
783 |
783 |
-0.51% |
1,800 |
2024/2/14 |
805 |
805 |
786 |
787 |
-2.24% |
900 |
2024/2/13 |
806 |
806 |
787 |
805 |
+0.37% |
4,300 |
2024/2/9 |
827 |
827 |
796 |
802 |
-3.02% |
8,800 |
2024/2/8 |
851 |
851 |
816 |
827 |
-2.01% |
11,300 |
2024/2/7 |
856 |
856 |
844 |
844 |
+0.12% |
4,000 |
2024/2/6 |
872 |
872 |
842 |
843 |
-1.98% |
10,300 |
2024/2/5 |
870 |
907 |
846 |
860 |
+2.26% |
43,200 |
2024/2/2 |
964 |
1,070 |
838 |
841 |
-10.15% |
197,700 |
2024/2/1 |
936 |
936 |
936 |
936 |
+19.08% |
11,300 |
2024/1/31 |
781 |
786 |
775 |
786 |
+0.64% |
700 |
2024/1/30 |
768 |
781 |
768 |
781 |
+2.76% |
700 |
2024/1/29 |
749 |
760 |
749 |
760 |
+1.60% |
500 |
2024/1/26 |
745 |
748 |
745 |
748 |
-1.45% |
600 |
2024/1/25 |
745 |
759 |
745 |
759 |
+3.97% |
900 |
2024/1/22 |
730 |
730 |
730 |
730 |
+0.00% |
100 |
2024/1/19 |
743 |
743 |
730 |
730 |
-1.75% |
800 |
2024/1/18 |
745 |
745 |
743 |
743 |
+1.78% |
400 |
2024/1/15 |
736 |
736 |
714 |
730 |
-0.82% |
3,200 |
2024/1/12 |
736 |
736 |
736 |
736 |
+0.00% |
200 |
|