日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
856 |
870 |
856 |
863 |
+0.00% |
3,200 |
2024/7/25 |
861 |
872 |
861 |
863 |
-2.04% |
7,800 |
2024/7/24 |
886 |
888 |
871 |
881 |
-1.12% |
6,600 |
2024/7/23 |
891 |
894 |
889 |
891 |
+0.00% |
21,000 |
2024/7/22 |
897 |
897 |
891 |
891 |
-0.67% |
800 |
2024/7/19 |
895 |
899 |
893 |
897 |
+0.00% |
7,700 |
2024/7/18 |
890 |
897 |
884 |
897 |
-0.11% |
11,500 |
2024/7/17 |
900 |
900 |
891 |
898 |
-0.11% |
4,800 |
2024/7/16 |
905 |
906 |
895 |
899 |
-0.77% |
5,500 |
2024/7/12 |
905 |
908 |
900 |
906 |
-0.11% |
4,000 |
2024/7/11 |
910 |
910 |
907 |
907 |
+0.00% |
9,300 |
2024/7/10 |
914 |
914 |
907 |
907 |
-0.77% |
4,800 |
2024/7/9 |
899 |
914 |
885 |
914 |
+2.47% |
16,300 |
2024/7/8 |
894 |
900 |
867 |
892 |
+0.00% |
14,100 |
2024/7/5 |
897 |
897 |
889 |
892 |
-0.56% |
3,300 |
2024/7/4 |
889 |
897 |
889 |
897 |
+0.79% |
3,100 |
2024/7/3 |
902 |
907 |
867 |
890 |
-1.33% |
7,700 |
2024/7/2 |
915 |
915 |
900 |
902 |
-1.10% |
5,100 |
2024/7/1 |
913 |
919 |
912 |
912 |
+0.11% |
3,300 |
2024/6/28 |
926 |
929 |
911 |
911 |
-1.73% |
4,300 |
2024/6/27 |
910 |
932 |
905 |
927 |
+0.87% |
6,400 |
2024/6/26 |
916 |
920 |
911 |
919 |
+1.77% |
14,700 |
2024/6/25 |
905 |
910 |
898 |
903 |
+0.89% |
14,000 |
2024/6/24 |
888 |
900 |
888 |
895 |
+1.94% |
16,700 |
2024/6/21 |
861 |
878 |
861 |
878 |
+1.97% |
8,200 |
2024/6/20 |
871 |
871 |
841 |
861 |
-2.05% |
14,700 |
2024/6/19 |
870 |
880 |
865 |
879 |
+2.09% |
12,400 |
2024/6/18 |
867 |
871 |
860 |
861 |
-0.35% |
6,000 |
2024/6/17 |
877 |
877 |
860 |
864 |
+0.00% |
7,100 |
2024/6/14 |
872 |
872 |
839 |
864 |
+0.82% |
13,800 |
2024/6/13 |
875 |
875 |
848 |
857 |
-0.92% |
10,800 |
2024/6/12 |
863 |
865 |
853 |
865 |
+0.23% |
9,200 |
2024/6/11 |
860 |
864 |
850 |
863 |
+1.53% |
19,500 |
2024/6/10 |
849 |
851 |
842 |
850 |
+1.19% |
12,000 |
2024/6/7 |
827 |
844 |
827 |
840 |
+1.57% |
9,800 |
2024/6/6 |
827 |
830 |
825 |
827 |
+0.12% |
6,000 |
2024/6/5 |
827 |
829 |
821 |
826 |
+0.12% |
8,700 |
2024/6/4 |
815 |
825 |
812 |
825 |
+1.23% |
4,200 |
2024/6/3 |
810 |
819 |
810 |
815 |
+1.49% |
11,400 |
2024/5/31 |
808 |
808 |
802 |
803 |
-0.62% |
1,100 |
2024/5/30 |
806 |
808 |
802 |
808 |
-0.12% |
4,400 |
2024/5/29 |
805 |
809 |
803 |
809 |
+0.25% |
4,100 |
2024/5/28 |
812 |
812 |
796 |
807 |
+0.75% |
6,200 |
2024/5/27 |
810 |
810 |
801 |
801 |
-1.35% |
2,900 |
2024/5/24 |
814 |
814 |
804 |
812 |
-0.61% |
1,700 |
2024/5/23 |
819 |
819 |
809 |
817 |
+0.99% |
3,600 |
2024/5/22 |
816 |
818 |
809 |
809 |
+0.12% |
5,400 |
2024/5/21 |
802 |
816 |
802 |
808 |
-0.37% |
8,900 |
2024/5/20 |
809 |
811 |
798 |
811 |
+0.62% |
5,000 |
2024/5/17 |
787 |
809 |
785 |
806 |
+2.03% |
5,500 |
2024/5/16 |
809 |
809 |
781 |
790 |
-0.88% |
6,000 |
2024/5/15 |
818 |
818 |
786 |
797 |
-3.39% |
18,000 |
2024/5/14 |
836 |
836 |
818 |
825 |
-1.90% |
5,500 |
2024/5/13 |
840 |
844 |
810 |
841 |
+1.33% |
30,100 |
2024/5/10 |
786 |
840 |
786 |
830 |
+4.40% |
99,800 |
2024/5/9 |
780 |
795 |
778 |
795 |
+1.79% |
8,500 |
2024/5/8 |
788 |
788 |
778 |
781 |
-0.89% |
15,200 |
2024/5/7 |
771 |
788 |
762 |
788 |
+3.68% |
36,800 |
2024/5/2 |
725 |
878 |
725 |
760 |
+3.68% |
225,800 |
2024/5/1 |
730 |
733 |
730 |
733 |
+0.41% |
600 |
2024/4/30 |
730 |
730 |
728 |
730 |
-0.41% |
500 |
2024/4/26 |
733 |
736 |
726 |
733 |
-0.27% |
700 |
2024/4/25 |
729 |
736 |
729 |
735 |
+0.41% |
7,500 |
2024/4/24 |
733 |
733 |
731 |
732 |
+0.41% |
500 |
2024/4/23 |
728 |
730 |
720 |
729 |
+0.14% |
3,500 |
2024/4/22 |
725 |
734 |
725 |
728 |
+0.41% |
3,200 |
2024/4/19 |
733 |
733 |
725 |
725 |
-1.09% |
2,700 |
2024/4/18 |
730 |
733 |
730 |
733 |
+0.41% |
600 |
2024/4/17 |
730 |
732 |
730 |
730 |
+0.00% |
800 |
2024/4/16 |
735 |
735 |
730 |
730 |
+0.00% |
3,200 |
2024/4/15 |
731 |
731 |
730 |
730 |
-0.14% |
3,200 |
2024/4/12 |
730 |
733 |
730 |
731 |
+0.00% |
6,300 |
2024/4/11 |
724 |
732 |
706 |
731 |
+1.25% |
22,200 |
2024/4/10 |
723 |
723 |
721 |
722 |
+0.14% |
1,600 |
2024/4/9 |
722 |
727 |
721 |
721 |
-0.83% |
1,700 |
2024/4/8 |
727 |
728 |
721 |
727 |
+0.00% |
7,800 |
2024/4/5 |
725 |
727 |
724 |
727 |
-0.27% |
900 |
2024/4/4 |
724 |
729 |
724 |
729 |
+0.55% |
1,300 |
2024/4/3 |
727 |
728 |
725 |
725 |
-0.28% |
1,200 |
2024/4/2 |
729 |
729 |
724 |
727 |
+0.14% |
1,300 |
2024/4/1 |
724 |
727 |
724 |
726 |
-0.68% |
2,600 |
2024/3/29 |
723 |
733 |
723 |
731 |
+0.14% |
3,100 |
2024/3/28 |
727 |
733 |
727 |
730 |
-0.82% |
600 |
2024/3/27 |
731 |
736 |
729 |
736 |
-0.41% |
11,700 |
2024/3/26 |
735 |
739 |
734 |
739 |
-0.67% |
3,400 |
2024/3/25 |
730 |
744 |
730 |
744 |
+1.36% |
10,800 |
2024/3/22 |
734 |
734 |
727 |
734 |
+0.14% |
3,400 |
2024/3/21 |
730 |
733 |
725 |
733 |
+0.41% |
7,600 |
2024/3/19 |
736 |
736 |
727 |
730 |
+0.00% |
4,600 |
2024/3/18 |
732 |
732 |
730 |
730 |
+0.00% |
800 |
2024/3/15 |
733 |
733 |
730 |
730 |
-0.54% |
900 |
2024/3/14 |
734 |
734 |
734 |
734 |
+0.14% |
300 |
2024/3/13 |
737 |
737 |
732 |
733 |
+0.27% |
1,600 |
2024/3/12 |
731 |
731 |
731 |
731 |
+0.69% |
500 |
2024/3/11 |
737 |
737 |
726 |
726 |
-1.36% |
6,000 |
2024/3/8 |
726 |
736 |
726 |
736 |
+1.38% |
5,000 |
2024/3/7 |
725 |
727 |
725 |
726 |
+0.14% |
11,200 |
2024/3/6 |
729 |
731 |
725 |
725 |
-0.28% |
3,000 |
2024/3/5 |
724 |
727 |
723 |
727 |
+0.55% |
9,100 |
2024/3/4 |
724 |
724 |
721 |
723 |
+0.28% |
900 |
2024/3/1 |
718 |
721 |
718 |
721 |
-0.14% |
5,800 |
2024/2/29 |
719 |
725 |
719 |
722 |
-0.14% |
5,400 |
2024/2/28 |
720 |
723 |
719 |
723 |
+0.14% |
3,200 |
2024/2/27 |
720 |
723 |
718 |
722 |
+0.28% |
2,000 |
2024/2/26 |
720 |
725 |
720 |
720 |
-0.14% |
3,500 |
2024/2/22 |
722 |
725 |
720 |
721 |
-0.55% |
2,500 |
2024/2/21 |
722 |
726 |
721 |
725 |
-0.14% |
500 |
2024/2/20 |
723 |
726 |
721 |
726 |
+0.41% |
900 |
2024/2/19 |
719 |
723 |
719 |
723 |
+0.56% |
1,800 |
2024/2/16 |
718 |
722 |
715 |
719 |
+0.14% |
1,400 |
2024/2/15 |
719 |
720 |
715 |
718 |
-0.28% |
4,000 |
2024/2/14 |
720 |
720 |
718 |
720 |
+0.00% |
1,500 |
2024/2/13 |
722 |
722 |
720 |
720 |
-0.14% |
1,600 |
2024/2/9 |
722 |
725 |
721 |
721 |
-0.28% |
6,400 |
2024/2/8 |
737 |
752 |
723 |
723 |
-1.90% |
21,800 |
2024/2/7 |
737 |
738 |
732 |
737 |
+0.00% |
1,900 |
2024/2/6 |
738 |
739 |
735 |
737 |
+0.00% |
1,200 |
2024/2/5 |
732 |
737 |
732 |
737 |
-0.14% |
2,400 |
2024/2/2 |
733 |
738 |
733 |
738 |
+0.54% |
2,400 |
2024/2/1 |
735 |
735 |
732 |
734 |
+0.27% |
1,600 |
2024/1/31 |
724 |
732 |
724 |
732 |
+0.27% |
3,100 |
2024/1/30 |
735 |
735 |
730 |
730 |
-0.68% |
1,600 |
2024/1/29 |
724 |
735 |
724 |
735 |
+1.80% |
11,000 |
|