日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
848 |
864 |
848 |
851 |
+0.24% |
24,600 |
2024/7/25 |
853 |
854 |
847 |
849 |
+0.00% |
9,000 |
2024/7/24 |
848 |
855 |
844 |
849 |
+0.12% |
5,000 |
2024/7/23 |
849 |
849 |
848 |
848 |
+0.00% |
2,600 |
2024/7/22 |
848 |
854 |
844 |
848 |
+0.00% |
11,100 |
2024/7/19 |
849 |
852 |
848 |
848 |
-0.12% |
4,800 |
2024/7/18 |
853 |
854 |
849 |
849 |
-0.24% |
7,100 |
2024/7/17 |
850 |
853 |
849 |
851 |
-0.12% |
4,000 |
2024/7/16 |
850 |
854 |
847 |
852 |
+0.12% |
6,800 |
2024/7/12 |
847 |
860 |
843 |
851 |
+0.00% |
12,600 |
2024/7/11 |
860 |
862 |
851 |
851 |
-1.05% |
14,600 |
2024/7/10 |
868 |
874 |
845 |
860 |
-0.92% |
21,400 |
2024/7/9 |
866 |
894 |
857 |
868 |
-2.47% |
56,800 |
2024/7/8 |
888 |
892 |
888 |
890 |
-0.22% |
800 |
2024/7/5 |
887 |
892 |
887 |
892 |
+0.00% |
2,000 |
2024/7/4 |
894 |
894 |
885 |
892 |
+0.22% |
1,200 |
2024/7/3 |
891 |
892 |
888 |
890 |
-0.11% |
2,200 |
2024/7/2 |
896 |
896 |
891 |
891 |
+0.00% |
1,700 |
2024/7/1 |
885 |
893 |
885 |
891 |
+0.68% |
7,100 |
2024/6/28 |
893 |
895 |
882 |
885 |
+0.00% |
2,500 |
2024/6/27 |
888 |
898 |
874 |
885 |
-1.12% |
17,500 |
2024/6/26 |
894 |
895 |
890 |
895 |
+0.34% |
10,800 |
2024/6/25 |
893 |
893 |
888 |
892 |
+0.22% |
3,100 |
2024/6/24 |
891 |
892 |
888 |
890 |
-0.11% |
4,500 |
2024/6/21 |
890 |
892 |
887 |
891 |
+0.11% |
4,300 |
2024/6/20 |
887 |
890 |
886 |
890 |
+0.23% |
1,600 |
2024/6/19 |
878 |
891 |
878 |
888 |
-0.22% |
6,300 |
2024/6/18 |
884 |
890 |
882 |
890 |
+0.56% |
11,400 |
2024/6/17 |
892 |
892 |
883 |
885 |
-0.67% |
9,500 |
2024/6/14 |
890 |
891 |
887 |
891 |
+0.34% |
1,600 |
2024/6/13 |
889 |
893 |
888 |
888 |
-0.22% |
2,000 |
2024/6/12 |
886 |
892 |
882 |
890 |
+0.00% |
32,400 |
2024/6/11 |
888 |
890 |
887 |
890 |
-0.11% |
15,200 |
2024/6/10 |
887 |
894 |
887 |
891 |
-0.22% |
3,000 |
2024/6/7 |
891 |
894 |
891 |
893 |
-0.11% |
1,100 |
2024/6/6 |
893 |
895 |
891 |
894 |
+0.00% |
1,600 |
2024/6/5 |
893 |
897 |
893 |
894 |
-0.56% |
800 |
2024/6/4 |
897 |
899 |
894 |
899 |
+0.78% |
1,800 |
2024/6/3 |
894 |
895 |
892 |
892 |
-0.22% |
400 |
2024/5/31 |
890 |
894 |
889 |
894 |
+0.45% |
1,500 |
2024/5/30 |
895 |
895 |
883 |
890 |
-0.89% |
4,500 |
2024/5/29 |
887 |
898 |
887 |
898 |
+0.90% |
2,200 |
2024/5/28 |
889 |
893 |
888 |
890 |
-0.11% |
3,300 |
2024/5/27 |
887 |
891 |
881 |
891 |
+0.45% |
4,300 |
2024/5/24 |
894 |
894 |
884 |
887 |
-0.34% |
1,800 |
2024/5/23 |
890 |
891 |
883 |
890 |
+0.68% |
12,400 |
2024/5/22 |
886 |
889 |
884 |
884 |
-0.11% |
2,000 |
2024/5/21 |
895 |
895 |
885 |
885 |
-1.12% |
8,300 |
2024/5/20 |
881 |
900 |
881 |
895 |
+1.02% |
8,000 |
2024/5/17 |
881 |
890 |
876 |
886 |
+0.68% |
11,900 |
2024/5/16 |
871 |
884 |
865 |
880 |
+1.03% |
16,000 |
2024/5/15 |
883 |
883 |
870 |
871 |
-1.02% |
12,100 |
2024/5/14 |
877 |
880 |
871 |
880 |
+0.00% |
9,100 |
2024/5/13 |
869 |
891 |
868 |
880 |
-0.45% |
40,100 |
2024/5/10 |
883 |
895 |
883 |
884 |
-0.11% |
8,900 |
2024/5/9 |
886 |
893 |
873 |
885 |
-0.11% |
7,800 |
2024/5/8 |
886 |
890 |
884 |
886 |
+0.00% |
3,700 |
2024/5/7 |
893 |
893 |
872 |
886 |
-0.56% |
9,200 |
2024/5/2 |
888 |
893 |
888 |
891 |
+0.34% |
5,500 |
2024/5/1 |
890 |
891 |
883 |
888 |
+0.11% |
3,200 |
2024/4/30 |
886 |
891 |
882 |
887 |
-0.11% |
9,100 |
2024/4/26 |
884 |
892 |
884 |
888 |
+0.57% |
6,400 |
2024/4/25 |
894 |
894 |
882 |
883 |
+0.68% |
14,200 |
2024/4/24 |
883 |
883 |
876 |
877 |
+0.11% |
3,500 |
2024/4/23 |
885 |
885 |
876 |
876 |
+0.57% |
5,300 |
2024/4/22 |
871 |
874 |
871 |
871 |
+0.11% |
1,300 |
2024/4/19 |
888 |
889 |
867 |
870 |
-1.81% |
17,000 |
2024/4/18 |
892 |
892 |
882 |
886 |
-0.56% |
5,600 |
2024/4/17 |
884 |
891 |
884 |
891 |
+0.45% |
8,600 |
2024/4/16 |
887 |
890 |
883 |
887 |
-0.34% |
8,600 |
2024/4/15 |
887 |
897 |
887 |
890 |
-0.11% |
4,200 |
2024/4/12 |
890 |
896 |
887 |
891 |
+0.22% |
4,700 |
2024/4/11 |
886 |
894 |
885 |
889 |
-0.45% |
4,600 |
2024/4/10 |
897 |
897 |
886 |
893 |
-0.33% |
5,900 |
2024/4/9 |
892 |
900 |
891 |
896 |
+0.22% |
14,900 |
2024/4/8 |
890 |
894 |
889 |
894 |
+0.45% |
3,300 |
2024/4/5 |
900 |
900 |
890 |
890 |
-0.56% |
3,500 |
2024/4/4 |
893 |
897 |
889 |
895 |
+0.00% |
18,600 |
2024/4/3 |
890 |
895 |
889 |
895 |
-0.11% |
8,100 |
2024/4/2 |
895 |
898 |
888 |
896 |
+0.11% |
6,400 |
2024/4/1 |
885 |
895 |
885 |
895 |
+2.17% |
6,000 |
2024/3/29 |
876 |
885 |
876 |
876 |
+0.00% |
7,100 |
2024/3/28 |
887 |
890 |
875 |
876 |
-1.24% |
12,200 |
2024/3/27 |
887 |
894 |
886 |
887 |
-0.56% |
5,900 |
2024/3/26 |
889 |
897 |
886 |
892 |
+0.34% |
7,500 |
2024/3/25 |
883 |
890 |
882 |
889 |
-0.22% |
5,000 |
2024/3/22 |
879 |
896 |
876 |
891 |
+1.37% |
7,800 |
2024/3/21 |
888 |
888 |
878 |
879 |
+0.46% |
13,200 |
2024/3/19 |
868 |
875 |
866 |
875 |
+0.23% |
6,200 |
2024/3/18 |
862 |
873 |
859 |
873 |
+1.87% |
10,000 |
2024/3/15 |
857 |
862 |
856 |
857 |
+0.12% |
6,600 |
2024/3/14 |
848 |
861 |
848 |
856 |
+0.71% |
12,100 |
2024/3/13 |
848 |
854 |
848 |
850 |
+0.24% |
6,000 |
2024/3/12 |
849 |
852 |
847 |
848 |
-0.24% |
11,600 |
2024/3/11 |
857 |
866 |
849 |
850 |
-1.16% |
14,900 |
2024/3/8 |
858 |
862 |
852 |
860 |
+0.23% |
11,000 |
2024/3/7 |
871 |
873 |
858 |
858 |
-1.15% |
14,700 |
2024/3/6 |
860 |
871 |
860 |
868 |
+0.93% |
7,000 |
2024/3/5 |
865 |
869 |
844 |
860 |
-0.92% |
13,900 |
2024/3/4 |
857 |
869 |
841 |
868 |
+1.05% |
24,600 |
2024/3/1 |
864 |
873 |
852 |
859 |
-0.35% |
18,800 |
2024/2/29 |
854 |
864 |
846 |
862 |
+0.94% |
12,200 |
2024/2/28 |
853 |
854 |
846 |
854 |
+1.07% |
20,300 |
2024/2/27 |
854 |
854 |
841 |
845 |
-0.35% |
16,600 |
2024/2/26 |
847 |
854 |
842 |
848 |
+0.47% |
20,900 |
2024/2/22 |
854 |
855 |
839 |
844 |
-1.17% |
19,700 |
2024/2/21 |
859 |
859 |
842 |
854 |
-0.58% |
17,100 |
2024/2/20 |
851 |
859 |
843 |
859 |
+1.06% |
18,600 |
2024/2/19 |
834 |
850 |
825 |
850 |
+3.03% |
19,500 |
2024/2/16 |
825 |
837 |
819 |
825 |
+0.86% |
28,200 |
2024/2/15 |
850 |
850 |
813 |
818 |
-2.85% |
29,100 |
2024/2/14 |
853 |
871 |
814 |
842 |
-6.24% |
80,800 |
2024/2/13 |
923 |
923 |
876 |
898 |
-2.71% |
71,200 |
2024/2/9 |
922 |
924 |
917 |
923 |
-0.22% |
20,400 |
2024/2/8 |
931 |
931 |
919 |
925 |
-0.54% |
16,800 |
2024/2/7 |
931 |
931 |
922 |
930 |
+0.32% |
9,600 |
2024/2/6 |
930 |
930 |
920 |
927 |
+0.32% |
6,800 |
2024/2/5 |
923 |
927 |
920 |
924 |
+0.11% |
13,100 |
2024/2/2 |
929 |
929 |
917 |
923 |
-0.65% |
14,000 |
2024/2/1 |
933 |
933 |
923 |
929 |
-0.11% |
4,300 |
2024/1/31 |
922 |
934 |
922 |
930 |
+0.98% |
9,800 |
2024/1/30 |
923 |
928 |
920 |
921 |
+0.11% |
7,400 |
2024/1/29 |
914 |
923 |
911 |
920 |
+0.99% |
12,800 |
|