日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
884 |
890 |
876 |
886 |
-0.45% |
900 |
2024/7/25 |
894 |
894 |
871 |
890 |
-0.45% |
1,500 |
2024/7/24 |
895 |
899 |
894 |
894 |
+0.00% |
900 |
2024/7/23 |
893 |
895 |
893 |
894 |
+0.45% |
1,000 |
2024/7/22 |
900 |
900 |
890 |
890 |
-1.22% |
5,100 |
2024/7/19 |
896 |
901 |
892 |
901 |
+0.22% |
1,900 |
2024/7/18 |
890 |
899 |
890 |
899 |
+1.01% |
1,200 |
2024/7/17 |
883 |
890 |
876 |
890 |
+0.79% |
2,300 |
2024/7/16 |
885 |
885 |
879 |
883 |
-0.23% |
1,800 |
2024/7/12 |
882 |
885 |
882 |
885 |
+0.34% |
1,100 |
2024/7/11 |
884 |
884 |
880 |
882 |
-0.23% |
1,100 |
2024/7/10 |
873 |
884 |
871 |
884 |
+1.26% |
2,000 |
2024/7/9 |
873 |
876 |
871 |
873 |
-0.34% |
1,600 |
2024/7/8 |
878 |
884 |
872 |
876 |
+0.57% |
1,900 |
2024/7/5 |
872 |
872 |
871 |
871 |
-0.11% |
1,500 |
2024/7/4 |
879 |
880 |
871 |
872 |
-1.02% |
3,000 |
2024/7/3 |
882 |
884 |
869 |
881 |
-0.34% |
3,600 |
2024/7/2 |
885 |
887 |
884 |
884 |
-0.11% |
1,400 |
2024/7/1 |
886 |
886 |
885 |
885 |
-0.11% |
700 |
2024/6/28 |
889 |
891 |
885 |
886 |
+0.11% |
1,300 |
2024/6/27 |
884 |
885 |
883 |
885 |
-0.23% |
600 |
2024/6/26 |
890 |
890 |
887 |
887 |
-0.67% |
900 |
2024/6/25 |
897 |
897 |
893 |
893 |
-0.45% |
1,100 |
2024/6/24 |
906 |
906 |
897 |
897 |
-0.99% |
500 |
2024/6/21 |
906 |
906 |
891 |
906 |
+0.00% |
600 |
2024/6/20 |
909 |
909 |
905 |
906 |
-0.33% |
2,200 |
2024/6/19 |
900 |
909 |
899 |
909 |
+1.68% |
2,000 |
2024/6/18 |
888 |
898 |
888 |
894 |
+1.02% |
500 |
2024/6/17 |
885 |
891 |
883 |
885 |
-0.67% |
600 |
2024/6/14 |
882 |
900 |
882 |
891 |
+1.02% |
1,600 |
2024/6/13 |
892 |
892 |
882 |
882 |
-0.68% |
900 |
2024/6/12 |
894 |
894 |
888 |
888 |
-0.56% |
1,000 |
2024/6/11 |
882 |
894 |
882 |
893 |
+1.48% |
1,700 |
2024/6/10 |
878 |
880 |
878 |
880 |
+0.23% |
600 |
2024/6/7 |
891 |
893 |
878 |
878 |
-1.68% |
5,000 |
2024/6/6 |
899 |
899 |
893 |
893 |
+0.22% |
300 |
2024/6/5 |
897 |
898 |
891 |
891 |
-0.67% |
1,700 |
2024/6/4 |
889 |
897 |
889 |
897 |
+1.59% |
1,100 |
2024/6/3 |
882 |
890 |
882 |
883 |
+0.11% |
1,100 |
2024/5/31 |
879 |
883 |
879 |
882 |
-0.34% |
1,600 |
2024/5/30 |
889 |
891 |
881 |
885 |
-1.45% |
2,700 |
2024/5/29 |
903 |
913 |
895 |
898 |
-0.22% |
8,700 |
2024/5/28 |
888 |
902 |
886 |
900 |
+1.69% |
7,100 |
2024/5/27 |
884 |
888 |
878 |
885 |
+0.68% |
800 |
2024/5/23 |
874 |
892 |
871 |
879 |
+0.11% |
4,000 |
2024/5/22 |
883 |
883 |
873 |
878 |
-1.01% |
1,000 |
2024/5/21 |
885 |
892 |
883 |
887 |
+0.11% |
3,400 |
2024/5/20 |
897 |
898 |
886 |
886 |
+0.00% |
4,400 |
2024/5/17 |
865 |
886 |
860 |
886 |
+3.99% |
4,100 |
2024/5/16 |
855 |
858 |
852 |
852 |
+0.00% |
700 |
2024/5/15 |
871 |
871 |
851 |
852 |
-2.18% |
3,200 |
2024/5/14 |
864 |
895 |
855 |
871 |
+1.04% |
8,700 |
2024/5/13 |
852 |
865 |
850 |
862 |
+1.06% |
2,100 |
2024/5/10 |
854 |
854 |
853 |
853 |
-0.12% |
1,200 |
2024/5/9 |
855 |
855 |
851 |
854 |
-0.23% |
2,000 |
2024/5/8 |
856 |
856 |
849 |
856 |
+0.00% |
3,300 |
2024/5/7 |
860 |
860 |
856 |
856 |
+0.00% |
500 |
2024/5/2 |
860 |
861 |
855 |
856 |
-1.04% |
1,200 |
2024/5/1 |
866 |
866 |
864 |
865 |
-0.35% |
400 |
2024/4/30 |
858 |
868 |
858 |
868 |
+0.12% |
200 |
2024/4/26 |
861 |
867 |
856 |
867 |
+1.29% |
2,200 |
2024/4/25 |
860 |
860 |
856 |
856 |
-0.47% |
1,600 |
2024/4/24 |
860 |
860 |
860 |
860 |
+0.58% |
1,000 |
2024/4/23 |
861 |
861 |
855 |
855 |
-0.58% |
2,300 |
2024/4/22 |
864 |
870 |
860 |
860 |
-0.46% |
3,300 |
2024/4/19 |
873 |
873 |
849 |
864 |
-0.58% |
5,700 |
2024/4/18 |
864 |
870 |
864 |
869 |
+1.05% |
800 |
2024/4/17 |
870 |
870 |
860 |
860 |
-1.15% |
2,400 |
2024/4/16 |
870 |
871 |
870 |
870 |
+0.00% |
1,200 |
2024/4/15 |
874 |
874 |
870 |
870 |
-0.46% |
200 |
2024/4/12 |
866 |
888 |
856 |
874 |
+0.92% |
5,900 |
2024/4/11 |
866 |
868 |
860 |
866 |
+0.00% |
3,700 |
2024/4/10 |
870 |
892 |
866 |
866 |
-0.35% |
2,500 |
2024/4/9 |
862 |
891 |
862 |
869 |
+0.81% |
4,600 |
2024/4/8 |
890 |
890 |
855 |
862 |
-3.58% |
3,300 |
2024/4/5 |
892 |
894 |
892 |
894 |
+0.22% |
1,000 |
2024/4/4 |
892 |
892 |
892 |
892 |
+0.00% |
300 |
2024/4/3 |
895 |
897 |
892 |
892 |
-0.34% |
900 |
2024/4/2 |
904 |
904 |
893 |
895 |
+0.45% |
700 |
2024/4/1 |
892 |
915 |
891 |
891 |
+0.00% |
5,100 |
2024/3/29 |
894 |
894 |
890 |
891 |
+0.11% |
2,100 |
2024/3/28 |
874 |
904 |
874 |
890 |
-2.63% |
10,500 |
2024/3/27 |
925 |
927 |
910 |
914 |
-0.22% |
30,800 |
2024/3/26 |
911 |
923 |
910 |
916 |
+0.66% |
9,800 |
2024/3/25 |
901 |
910 |
901 |
910 |
+1.11% |
5,000 |
2024/3/22 |
900 |
908 |
900 |
900 |
+0.00% |
3,100 |
2024/3/21 |
905 |
905 |
900 |
900 |
-0.44% |
5,100 |
2024/3/19 |
898 |
906 |
891 |
904 |
+4.51% |
15,300 |
2024/3/18 |
865 |
885 |
865 |
865 |
+0.58% |
7,700 |
2024/3/15 |
858 |
864 |
855 |
860 |
+0.58% |
2,600 |
2024/3/14 |
855 |
858 |
845 |
855 |
-0.12% |
2,100 |
2024/3/13 |
850 |
856 |
848 |
856 |
+0.71% |
2,000 |
2024/3/12 |
856 |
859 |
848 |
850 |
-0.93% |
3,600 |
2024/3/11 |
860 |
869 |
848 |
858 |
-0.23% |
5,800 |
2024/3/8 |
860 |
870 |
860 |
860 |
-0.23% |
2,300 |
2024/3/7 |
870 |
873 |
862 |
862 |
-1.03% |
4,600 |
2024/3/6 |
872 |
878 |
870 |
871 |
-1.58% |
4,000 |
2024/3/5 |
880 |
886 |
871 |
885 |
+0.57% |
6,000 |
2024/3/4 |
871 |
885 |
871 |
880 |
+1.03% |
5,500 |
2024/3/1 |
861 |
871 |
861 |
871 |
+1.16% |
3,300 |
2024/2/29 |
855 |
863 |
854 |
861 |
+0.70% |
4,400 |
2024/2/28 |
851 |
858 |
851 |
855 |
+0.23% |
2,600 |
2024/2/27 |
851 |
855 |
851 |
853 |
+0.24% |
700 |
2024/2/26 |
855 |
855 |
851 |
851 |
-0.47% |
2,000 |
2024/2/22 |
859 |
863 |
854 |
855 |
-0.93% |
1,900 |
2024/2/21 |
870 |
870 |
854 |
863 |
+0.00% |
1,900 |
2024/2/20 |
865 |
869 |
863 |
863 |
+0.70% |
2,900 |
2024/2/19 |
844 |
857 |
844 |
857 |
+1.54% |
2,700 |
2024/2/16 |
841 |
861 |
835 |
844 |
+0.48% |
2,400 |
2024/2/15 |
857 |
860 |
838 |
840 |
-3.67% |
8,200 |
2024/2/14 |
900 |
915 |
837 |
872 |
-4.60% |
42,000 |
2024/2/13 |
906 |
914 |
857 |
914 |
-0.11% |
14,600 |
2024/2/9 |
908 |
919 |
903 |
915 |
+1.33% |
6,800 |
2024/2/8 |
858 |
938 |
858 |
903 |
+5.24% |
18,700 |
2024/2/7 |
858 |
858 |
850 |
858 |
+0.59% |
2,300 |
2024/2/6 |
847 |
853 |
844 |
853 |
+0.59% |
4,800 |
2024/2/5 |
850 |
852 |
848 |
848 |
+0.36% |
1,500 |
2024/2/2 |
835 |
845 |
835 |
845 |
+1.20% |
3,100 |
2024/2/1 |
841 |
844 |
835 |
835 |
-0.36% |
5,200 |
2024/1/31 |
838 |
839 |
836 |
838 |
+0.48% |
1,300 |
2024/1/30 |
840 |
840 |
832 |
834 |
-1.18% |
2,400 |
2024/1/29 |
833 |
844 |
833 |
844 |
+1.32% |
1,500 |
2024/1/26 |
840 |
844 |
833 |
833 |
-0.72% |
2,800 |
|