日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
951 |
960 |
944 |
959 |
+0.31% |
1,800 |
2024/7/25 |
1,001 |
1,001 |
942 |
956 |
-4.69% |
7,900 |
2024/7/24 |
1,008 |
1,009 |
995 |
1,003 |
-0.50% |
600 |
2024/7/23 |
1,020 |
1,020 |
993 |
1,008 |
-0.10% |
1,000 |
2024/7/22 |
1,014 |
1,014 |
999 |
1,009 |
-0.49% |
1,800 |
2024/7/19 |
1,025 |
1,039 |
983 |
1,014 |
-0.39% |
8,000 |
2024/7/18 |
1,020 |
1,020 |
991 |
1,018 |
-0.39% |
3,200 |
2024/7/17 |
1,033 |
1,042 |
1,020 |
1,022 |
-0.97% |
9,600 |
2024/7/16 |
986 |
1,051 |
986 |
1,032 |
+4.67% |
23,500 |
2024/7/12 |
950 |
986 |
931 |
986 |
+3.25% |
15,500 |
2024/7/11 |
987 |
987 |
942 |
955 |
-0.73% |
6,100 |
2024/7/10 |
950 |
981 |
950 |
962 |
+2.23% |
8,100 |
2024/7/9 |
935 |
954 |
931 |
941 |
+2.17% |
5,900 |
2024/7/8 |
939 |
939 |
914 |
921 |
-1.92% |
2,500 |
2024/7/5 |
935 |
982 |
935 |
939 |
+0.43% |
11,700 |
2024/7/4 |
935 |
948 |
930 |
935 |
+0.00% |
2,800 |
2024/7/3 |
913 |
935 |
900 |
935 |
+1.52% |
15,300 |
2024/7/2 |
955 |
956 |
912 |
921 |
-3.96% |
18,100 |
2024/7/1 |
1,018 |
1,018 |
932 |
959 |
-6.44% |
40,300 |
2024/6/28 |
1,017 |
1,032 |
1,012 |
1,025 |
+0.79% |
5,700 |
2024/6/27 |
1,015 |
1,045 |
1,008 |
1,017 |
+0.20% |
13,300 |
2024/6/26 |
1,050 |
1,095 |
1,012 |
1,015 |
+0.00% |
38,200 |
2024/6/25 |
1,017 |
1,034 |
1,014 |
1,015 |
-0.20% |
5,100 |
2024/6/24 |
1,011 |
1,044 |
1,001 |
1,017 |
+0.79% |
15,300 |
2024/6/21 |
1,012 |
1,029 |
1,005 |
1,009 |
-0.30% |
11,200 |
2024/6/20 |
1,061 |
1,080 |
1,012 |
1,012 |
-3.89% |
37,400 |
2024/6/19 |
1,042 |
1,158 |
1,036 |
1,053 |
+1.64% |
118,800 |
2024/6/18 |
1,025 |
1,120 |
1,025 |
1,036 |
+1.47% |
83,600 |
2024/6/17 |
1,028 |
1,030 |
1,020 |
1,021 |
-0.68% |
5,200 |
2024/6/14 |
1,038 |
1,060 |
1,025 |
1,028 |
-0.96% |
9,500 |
2024/6/13 |
1,021 |
1,050 |
1,021 |
1,038 |
+1.67% |
14,100 |
2024/6/12 |
1,035 |
1,091 |
1,012 |
1,021 |
-2.95% |
30,600 |
2024/6/11 |
1,133 |
1,165 |
1,042 |
1,052 |
-2.68% |
100,100 |
2024/6/10 |
1,030 |
1,175 |
1,016 |
1,081 |
+4.95% |
203,800 |
2024/6/7 |
1,055 |
1,092 |
1,030 |
1,030 |
-3.47% |
29,800 |
2024/6/6 |
1,103 |
1,136 |
1,030 |
1,067 |
-5.66% |
76,400 |
2024/6/5 |
1,090 |
1,150 |
1,050 |
1,131 |
+0.98% |
102,400 |
2024/6/4 |
1,122 |
1,172 |
1,067 |
1,120 |
-3.36% |
458,500 |
2024/6/3 |
1,353 |
1,592 |
1,113 |
1,159 |
-14.72% |
1,270,400 |
2024/5/31 |
1,089 |
1,359 |
1,008 |
1,359 |
+28.33% |
1,134,600 |
2024/5/30 |
894 |
1,059 |
870 |
1,059 |
+16.50% |
569,100 |
2024/5/29 |
834 |
983 |
822 |
909 |
+9.12% |
164,200 |
2024/5/28 |
828 |
854 |
816 |
833 |
+4.12% |
34,300 |
2024/5/27 |
879 |
881 |
800 |
800 |
-5.77% |
36,100 |
2024/5/24 |
890 |
975 |
831 |
849 |
-4.61% |
164,000 |
2024/5/23 |
905 |
961 |
790 |
890 |
-1.33% |
533,200 |
2024/5/22 |
752 |
902 |
740 |
902 |
+19.95% |
131,100 |
2024/5/21 |
683 |
783 |
678 |
752 |
+10.10% |
17,300 |
2024/5/20 |
685 |
685 |
675 |
683 |
+0.15% |
3,500 |
2024/5/17 |
684 |
684 |
663 |
682 |
+1.19% |
2,900 |
2024/5/16 |
676 |
680 |
667 |
674 |
+1.05% |
3,100 |
2024/5/15 |
674 |
685 |
667 |
667 |
+0.15% |
2,200 |
2024/5/14 |
665 |
666 |
665 |
666 |
+0.00% |
1,000 |
2024/5/13 |
666 |
666 |
665 |
666 |
-0.15% |
1,100 |
2024/5/10 |
660 |
667 |
660 |
667 |
-0.15% |
1,100 |
2024/5/9 |
668 |
668 |
668 |
668 |
-0.30% |
100 |
2024/5/8 |
665 |
670 |
665 |
670 |
+0.90% |
600 |
2024/5/2 |
661 |
664 |
661 |
664 |
+0.45% |
1,200 |
2024/5/1 |
664 |
664 |
659 |
661 |
+0.76% |
2,400 |
2024/4/30 |
657 |
657 |
655 |
656 |
-0.15% |
1,000 |
2024/4/26 |
655 |
657 |
650 |
657 |
-0.76% |
2,400 |
2024/4/25 |
663 |
663 |
655 |
662 |
+0.76% |
3,200 |
2024/4/24 |
646 |
657 |
646 |
657 |
+1.70% |
500 |
2024/4/23 |
652 |
652 |
642 |
646 |
-0.31% |
1,100 |
2024/4/22 |
648 |
648 |
648 |
648 |
+0.47% |
200 |
2024/4/19 |
645 |
645 |
645 |
645 |
-0.46% |
100 |
2024/4/17 |
654 |
654 |
648 |
648 |
-0.61% |
600 |
2024/4/16 |
665 |
665 |
652 |
652 |
-2.69% |
3,400 |
2024/4/15 |
660 |
670 |
654 |
670 |
+0.90% |
3,100 |
2024/4/12 |
659 |
671 |
652 |
664 |
+0.15% |
4,500 |
2024/4/11 |
659 |
663 |
652 |
663 |
+0.15% |
1,200 |
2024/4/10 |
659 |
662 |
659 |
662 |
+0.30% |
600 |
2024/4/9 |
662 |
662 |
660 |
660 |
+0.61% |
7,300 |
2024/4/8 |
649 |
656 |
649 |
656 |
+1.08% |
900 |
2024/4/5 |
637 |
649 |
636 |
649 |
+1.41% |
1,700 |
2024/4/4 |
644 |
650 |
636 |
640 |
-0.62% |
800 |
2024/4/3 |
652 |
652 |
644 |
644 |
-2.28% |
400 |
2024/4/2 |
646 |
661 |
646 |
659 |
-0.45% |
1,400 |
2024/4/1 |
662 |
663 |
652 |
662 |
+2.00% |
1,900 |
2024/3/29 |
658 |
658 |
649 |
649 |
-0.31% |
600 |
2024/3/28 |
650 |
651 |
641 |
651 |
+0.00% |
1,800 |
2024/3/27 |
650 |
667 |
650 |
651 |
-0.91% |
3,100 |
2024/3/26 |
652 |
657 |
649 |
657 |
+0.77% |
1,400 |
2024/3/25 |
668 |
668 |
652 |
652 |
-2.10% |
2,500 |
2024/3/22 |
652 |
668 |
650 |
666 |
+2.15% |
600 |
2024/3/21 |
655 |
658 |
652 |
652 |
-0.31% |
1,700 |
2024/3/19 |
655 |
655 |
654 |
654 |
-0.61% |
600 |
2024/3/18 |
675 |
675 |
655 |
658 |
-1.05% |
1,100 |
2024/3/15 |
681 |
681 |
649 |
665 |
-2.92% |
2,000 |
2024/3/14 |
658 |
685 |
658 |
685 |
+5.38% |
4,500 |
2024/3/12 |
651 |
651 |
649 |
650 |
-1.22% |
400 |
2024/3/11 |
653 |
658 |
640 |
658 |
+2.33% |
1,100 |
2024/3/8 |
643 |
643 |
643 |
643 |
-1.08% |
200 |
2024/3/7 |
644 |
658 |
644 |
650 |
+0.93% |
600 |
2024/3/6 |
636 |
644 |
636 |
644 |
+1.26% |
500 |
2024/3/5 |
640 |
640 |
636 |
636 |
-2.15% |
300 |
2024/3/4 |
656 |
662 |
645 |
650 |
-1.81% |
1,700 |
2024/3/1 |
658 |
666 |
653 |
662 |
+0.61% |
2,500 |
2024/2/29 |
655 |
658 |
654 |
658 |
+0.15% |
300 |
2024/2/28 |
658 |
658 |
644 |
657 |
+1.08% |
1,100 |
2024/2/27 |
650 |
650 |
639 |
650 |
-1.22% |
1,800 |
2024/2/26 |
659 |
659 |
649 |
658 |
-0.15% |
4,100 |
2024/2/22 |
648 |
659 |
638 |
659 |
+2.33% |
4,500 |
2024/2/21 |
637 |
644 |
637 |
644 |
+0.62% |
600 |
2024/2/20 |
640 |
640 |
640 |
640 |
+0.00% |
400 |
2024/2/19 |
637 |
640 |
635 |
640 |
+0.16% |
700 |
2024/2/16 |
633 |
639 |
630 |
639 |
+0.95% |
1,000 |
2024/2/15 |
632 |
633 |
632 |
633 |
-0.16% |
300 |
2024/2/14 |
633 |
640 |
631 |
634 |
-1.09% |
3,500 |
2024/2/13 |
651 |
651 |
640 |
641 |
-0.62% |
600 |
2024/2/9 |
644 |
655 |
644 |
645 |
-0.92% |
1,500 |
2024/2/8 |
637 |
651 |
636 |
651 |
+0.93% |
2,200 |
2024/2/7 |
645 |
645 |
640 |
645 |
+0.78% |
1,600 |
2024/2/6 |
645 |
645 |
640 |
640 |
-0.78% |
900 |
2024/2/2 |
645 |
645 |
645 |
645 |
+0.16% |
100 |
2024/2/1 |
639 |
644 |
634 |
644 |
+0.16% |
700 |
2024/1/31 |
643 |
643 |
643 |
643 |
+0.00% |
300 |
2024/1/30 |
639 |
643 |
633 |
643 |
+0.63% |
1,200 |
2024/1/29 |
639 |
639 |
638 |
639 |
+0.95% |
700 |
2024/1/26 |
632 |
633 |
632 |
633 |
+0.16% |
500 |
2024/1/25 |
644 |
644 |
630 |
632 |
+0.48% |
1,400 |
2024/1/24 |
624 |
630 |
624 |
629 |
+0.16% |
300 |
2024/1/23 |
635 |
635 |
622 |
628 |
+0.48% |
2,200 |
|