日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
827 |
828 |
817 |
819 |
-1.09% |
2,100 |
2024/7/25 |
848 |
848 |
810 |
828 |
-3.83% |
18,100 |
2024/7/24 |
861 |
876 |
856 |
861 |
-1.71% |
2,600 |
2024/7/23 |
879 |
879 |
870 |
876 |
-0.68% |
1,200 |
2024/7/22 |
886 |
886 |
868 |
882 |
-0.45% |
4,700 |
2024/7/19 |
890 |
899 |
879 |
886 |
-1.34% |
8,800 |
2024/7/18 |
863 |
898 |
863 |
898 |
+3.34% |
5,600 |
2024/7/17 |
899 |
899 |
865 |
869 |
-3.44% |
7,100 |
2024/7/16 |
904 |
904 |
880 |
900 |
-1.42% |
9,900 |
2024/7/12 |
935 |
935 |
911 |
913 |
-0.76% |
7,300 |
2024/7/11 |
924 |
924 |
908 |
920 |
-0.43% |
9,500 |
2024/7/10 |
917 |
955 |
903 |
924 |
-0.11% |
24,500 |
2024/7/9 |
918 |
968 |
863 |
925 |
+0.76% |
89,100 |
2024/7/8 |
925 |
979 |
890 |
918 |
+10.74% |
309,700 |
2024/7/5 |
813 |
850 |
813 |
829 |
+2.35% |
11,700 |
2024/7/4 |
798 |
830 |
798 |
810 |
+1.50% |
5,100 |
2024/7/3 |
798 |
799 |
797 |
798 |
+0.13% |
1,900 |
2024/7/2 |
805 |
805 |
788 |
797 |
-1.24% |
800 |
2024/7/1 |
784 |
816 |
774 |
807 |
+5.49% |
7,200 |
2024/6/28 |
763 |
767 |
763 |
765 |
+0.66% |
2,400 |
2024/6/27 |
768 |
768 |
760 |
760 |
-0.65% |
1,700 |
2024/6/26 |
762 |
769 |
762 |
765 |
+0.39% |
1,700 |
2024/6/25 |
756 |
762 |
756 |
762 |
+1.20% |
1,800 |
2024/6/24 |
768 |
768 |
740 |
753 |
-1.31% |
7,900 |
2024/6/21 |
760 |
763 |
758 |
763 |
+0.39% |
1,800 |
2024/6/20 |
753 |
763 |
753 |
760 |
+1.06% |
2,400 |
2024/6/19 |
752 |
752 |
750 |
752 |
-0.40% |
500 |
2024/6/18 |
747 |
755 |
746 |
755 |
+1.89% |
900 |
2024/6/17 |
741 |
741 |
741 |
741 |
+0.14% |
100 |
2024/6/14 |
746 |
746 |
733 |
740 |
-0.94% |
700 |
2024/6/13 |
746 |
748 |
746 |
747 |
+0.00% |
1,500 |
2024/6/12 |
750 |
750 |
747 |
747 |
-0.27% |
900 |
2024/6/11 |
757 |
757 |
749 |
749 |
+0.67% |
4,200 |
2024/6/10 |
730 |
744 |
730 |
744 |
+2.20% |
2,200 |
2024/6/7 |
733 |
733 |
728 |
728 |
-0.68% |
500 |
2024/6/6 |
721 |
733 |
720 |
733 |
+0.83% |
1,400 |
2024/6/5 |
727 |
727 |
727 |
727 |
-0.82% |
300 |
2024/6/4 |
731 |
735 |
731 |
733 |
+1.52% |
600 |
2024/6/3 |
716 |
729 |
716 |
722 |
+0.84% |
1,800 |
2024/5/31 |
706 |
716 |
706 |
716 |
+1.56% |
6,700 |
2024/5/30 |
721 |
721 |
700 |
705 |
-0.14% |
10,300 |
2024/5/29 |
736 |
736 |
706 |
706 |
-3.02% |
1,800 |
2024/5/28 |
735 |
738 |
724 |
728 |
-0.41% |
1,800 |
2024/5/27 |
733 |
733 |
724 |
731 |
+0.69% |
3,200 |
2024/5/24 |
724 |
726 |
724 |
726 |
+1.54% |
300 |
2024/5/23 |
722 |
722 |
712 |
715 |
-0.97% |
800 |
2024/5/22 |
729 |
729 |
722 |
722 |
-0.96% |
1,100 |
2024/5/21 |
735 |
735 |
729 |
729 |
-1.49% |
1,800 |
2024/5/20 |
740 |
745 |
732 |
740 |
-0.27% |
2,000 |
2024/5/17 |
728 |
742 |
728 |
742 |
+1.64% |
1,600 |
2024/5/16 |
738 |
745 |
728 |
730 |
-0.95% |
1,300 |
2024/5/15 |
734 |
737 |
733 |
737 |
+0.00% |
1,700 |
2024/5/14 |
734 |
737 |
730 |
737 |
+0.55% |
1,600 |
2024/5/13 |
755 |
760 |
723 |
733 |
-3.55% |
21,700 |
2024/5/10 |
753 |
760 |
753 |
760 |
+0.80% |
700 |
2024/5/9 |
753 |
754 |
753 |
754 |
+0.94% |
1,100 |
2024/5/8 |
744 |
748 |
744 |
747 |
+0.54% |
600 |
2024/5/7 |
739 |
743 |
738 |
743 |
+0.54% |
800 |
2024/5/2 |
729 |
739 |
729 |
739 |
+1.23% |
1,100 |
2024/5/1 |
730 |
730 |
730 |
730 |
-0.14% |
300 |
2024/4/30 |
732 |
732 |
729 |
731 |
+0.41% |
800 |
2024/4/26 |
759 |
768 |
714 |
728 |
-4.08% |
14,100 |
2024/4/25 |
750 |
759 |
750 |
759 |
+0.00% |
300 |
2024/4/24 |
743 |
759 |
742 |
759 |
+2.15% |
2,600 |
2024/4/23 |
749 |
755 |
743 |
743 |
-1.07% |
1,600 |
2024/4/22 |
750 |
753 |
744 |
751 |
+0.13% |
3,600 |
2024/4/19 |
765 |
767 |
749 |
750 |
-1.96% |
3,400 |
2024/4/18 |
769 |
772 |
759 |
765 |
-0.65% |
2,500 |
2024/4/17 |
776 |
776 |
769 |
770 |
+0.13% |
3,700 |
2024/4/16 |
783 |
783 |
761 |
769 |
-2.04% |
1,100 |
2024/4/15 |
777 |
785 |
777 |
785 |
+1.03% |
300 |
2024/4/12 |
774 |
789 |
774 |
777 |
-1.02% |
2,600 |
2024/4/11 |
778 |
785 |
778 |
785 |
-1.01% |
2,000 |
2024/4/10 |
789 |
793 |
789 |
793 |
-0.25% |
14,500 |
2024/4/9 |
814 |
814 |
788 |
795 |
-2.33% |
6,400 |
2024/4/8 |
819 |
831 |
803 |
814 |
+0.49% |
12,400 |
2024/4/5 |
809 |
810 |
791 |
810 |
+1.38% |
2,600 |
2024/4/4 |
813 |
820 |
782 |
799 |
-1.36% |
11,600 |
2024/4/3 |
805 |
810 |
801 |
810 |
+0.25% |
1,600 |
2024/4/2 |
806 |
808 |
806 |
808 |
+0.25% |
800 |
2024/4/1 |
806 |
806 |
792 |
806 |
+0.25% |
500 |
2024/3/29 |
804 |
804 |
791 |
804 |
+0.50% |
2,100 |
2024/3/28 |
799 |
802 |
798 |
800 |
+0.13% |
2,500 |
2024/3/27 |
799 |
800 |
798 |
799 |
-0.12% |
1,200 |
2024/3/26 |
800 |
800 |
790 |
800 |
+0.00% |
1,600 |
2024/3/25 |
799 |
800 |
799 |
800 |
+0.13% |
300 |
2024/3/22 |
800 |
800 |
799 |
799 |
+0.50% |
600 |
2024/3/21 |
794 |
795 |
790 |
795 |
+0.13% |
1,100 |
2024/3/19 |
794 |
794 |
794 |
794 |
+0.76% |
2,200 |
2024/3/18 |
791 |
792 |
788 |
788 |
+0.13% |
1,500 |
2024/3/15 |
784 |
789 |
784 |
787 |
+0.51% |
400 |
2024/3/13 |
776 |
783 |
776 |
783 |
+1.03% |
200 |
2024/3/12 |
792 |
792 |
775 |
775 |
-2.15% |
600 |
2024/3/11 |
793 |
793 |
792 |
792 |
+1.54% |
300 |
2024/3/8 |
780 |
780 |
780 |
780 |
+1.56% |
1,600 |
2024/3/7 |
772 |
772 |
768 |
768 |
-1.54% |
600 |
2024/3/6 |
767 |
780 |
767 |
780 |
+0.65% |
700 |
2024/3/5 |
775 |
775 |
758 |
775 |
+0.00% |
600 |
2024/3/4 |
774 |
775 |
774 |
775 |
+2.11% |
300 |
2024/3/1 |
759 |
759 |
759 |
759 |
+0.80% |
200 |
2024/2/29 |
754 |
754 |
753 |
753 |
+0.13% |
200 |
2024/2/28 |
760 |
773 |
752 |
752 |
-1.05% |
1,200 |
2024/2/27 |
755 |
760 |
750 |
760 |
-0.13% |
400 |
2024/2/26 |
750 |
761 |
750 |
761 |
+1.47% |
500 |
2024/2/22 |
750 |
751 |
750 |
750 |
+0.27% |
1,100 |
2024/2/21 |
748 |
748 |
748 |
748 |
+0.81% |
400 |
2024/2/20 |
737 |
742 |
737 |
742 |
+1.78% |
1,600 |
2024/2/19 |
759 |
772 |
711 |
729 |
-3.95% |
5,900 |
2024/2/16 |
757 |
759 |
757 |
759 |
-1.43% |
1,400 |
2024/2/15 |
774 |
774 |
770 |
770 |
-1.03% |
200 |
2024/2/14 |
778 |
778 |
778 |
778 |
-1.27% |
100 |
2024/2/9 |
773 |
788 |
773 |
788 |
+0.00% |
200 |
2024/2/8 |
788 |
788 |
767 |
788 |
+1.68% |
2,500 |
2024/2/7 |
770 |
775 |
769 |
775 |
+0.52% |
1,600 |
2024/2/6 |
774 |
774 |
771 |
771 |
-0.39% |
900 |
2024/2/5 |
753 |
774 |
753 |
774 |
+2.79% |
500 |
2024/2/2 |
768 |
768 |
753 |
753 |
-2.21% |
500 |
2024/2/1 |
758 |
770 |
758 |
770 |
-0.52% |
200 |
2024/1/31 |
774 |
774 |
774 |
774 |
+0.52% |
200 |
2024/1/29 |
751 |
770 |
751 |
770 |
+0.52% |
600 |
2024/1/26 |
744 |
766 |
737 |
766 |
+2.96% |
1,800 |
2024/1/25 |
748 |
748 |
744 |
744 |
-0.40% |
700 |
2024/1/24 |
747 |
747 |
747 |
747 |
+0.40% |
500 |
|