日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
788 |
795 |
785 |
792 |
+0.89% |
6,600 |
2024/7/25 |
799 |
806 |
783 |
785 |
-1.75% |
17,700 |
2024/7/24 |
804 |
804 |
796 |
799 |
-0.50% |
10,500 |
2024/7/23 |
813 |
817 |
793 |
803 |
-1.71% |
24,700 |
2024/7/22 |
850 |
865 |
817 |
817 |
-3.77% |
59,300 |
2024/7/19 |
844 |
856 |
820 |
849 |
+3.28% |
70,200 |
2024/7/18 |
825 |
871 |
804 |
822 |
+0.74% |
164,500 |
2024/7/17 |
815 |
821 |
801 |
816 |
+1.62% |
31,200 |
2024/7/16 |
781 |
808 |
781 |
803 |
+2.82% |
14,300 |
2024/7/12 |
782 |
784 |
776 |
781 |
+0.26% |
4,000 |
2024/7/11 |
779 |
781 |
778 |
779 |
+0.52% |
3,000 |
2024/7/10 |
777 |
779 |
775 |
775 |
-0.64% |
3,300 |
2024/7/9 |
781 |
781 |
775 |
780 |
+0.00% |
5,200 |
2024/7/8 |
780 |
781 |
779 |
780 |
+0.00% |
3,400 |
2024/7/5 |
782 |
782 |
776 |
780 |
-0.26% |
7,400 |
2024/7/4 |
778 |
783 |
777 |
782 |
+0.26% |
4,300 |
2024/7/3 |
782 |
782 |
777 |
780 |
+0.00% |
4,800 |
2024/7/2 |
783 |
784 |
780 |
780 |
-0.13% |
4,300 |
2024/7/1 |
785 |
788 |
781 |
781 |
-1.14% |
2,400 |
2024/6/28 |
781 |
791 |
779 |
790 |
+0.77% |
3,000 |
2024/6/27 |
778 |
786 |
778 |
784 |
+0.77% |
5,700 |
2024/6/26 |
777 |
781 |
777 |
778 |
-0.51% |
1,200 |
2024/6/25 |
786 |
786 |
777 |
782 |
+0.26% |
6,300 |
2024/6/24 |
778 |
781 |
776 |
780 |
+0.78% |
1,200 |
2024/6/21 |
771 |
776 |
771 |
774 |
+0.26% |
3,000 |
2024/6/20 |
789 |
789 |
772 |
772 |
-2.15% |
4,600 |
2024/6/19 |
784 |
790 |
783 |
789 |
+0.25% |
4,400 |
2024/6/18 |
786 |
787 |
782 |
787 |
+0.38% |
6,400 |
2024/6/17 |
771 |
784 |
768 |
784 |
+1.69% |
5,200 |
2024/6/14 |
769 |
776 |
768 |
771 |
-0.39% |
9,700 |
2024/6/13 |
776 |
780 |
771 |
774 |
-0.26% |
3,500 |
2024/6/12 |
777 |
780 |
770 |
776 |
-0.51% |
3,500 |
2024/6/11 |
773 |
782 |
773 |
780 |
+0.52% |
1,700 |
2024/6/10 |
770 |
776 |
770 |
776 |
+0.78% |
2,400 |
2024/6/7 |
781 |
782 |
768 |
770 |
-1.41% |
18,600 |
2024/6/6 |
778 |
792 |
777 |
781 |
-0.13% |
8,600 |
2024/6/5 |
776 |
786 |
775 |
782 |
+0.26% |
3,300 |
2024/6/4 |
774 |
780 |
774 |
780 |
+0.13% |
2,600 |
2024/6/3 |
781 |
782 |
776 |
779 |
+0.00% |
3,000 |
2024/5/31 |
771 |
779 |
771 |
779 |
+0.78% |
2,400 |
2024/5/30 |
775 |
777 |
773 |
773 |
-0.51% |
2,600 |
2024/5/29 |
783 |
783 |
777 |
777 |
-0.77% |
2,400 |
2024/5/28 |
789 |
789 |
783 |
783 |
+0.00% |
2,400 |
2024/5/27 |
791 |
791 |
783 |
783 |
-0.76% |
2,400 |
2024/5/24 |
791 |
791 |
788 |
789 |
+0.51% |
1,400 |
2024/5/23 |
793 |
794 |
783 |
785 |
-0.76% |
1,800 |
2024/5/22 |
785 |
792 |
785 |
791 |
+0.13% |
700 |
2024/5/21 |
792 |
793 |
773 |
790 |
-0.50% |
6,400 |
2024/5/20 |
794 |
794 |
794 |
794 |
+0.00% |
300 |
2024/5/17 |
789 |
794 |
789 |
794 |
+0.38% |
8,300 |
2024/5/16 |
785 |
792 |
784 |
791 |
+0.00% |
2,300 |
2024/5/15 |
792 |
793 |
782 |
791 |
+0.25% |
4,400 |
2024/5/14 |
782 |
789 |
780 |
789 |
+0.64% |
3,600 |
2024/5/13 |
791 |
791 |
780 |
784 |
-1.26% |
2,500 |
2024/5/10 |
796 |
796 |
780 |
794 |
-0.87% |
4,800 |
2024/5/9 |
794 |
804 |
782 |
801 |
+0.88% |
11,300 |
2024/5/8 |
790 |
801 |
787 |
794 |
+0.63% |
13,600 |
2024/5/7 |
783 |
789 |
779 |
789 |
+0.77% |
6,500 |
2024/5/2 |
782 |
789 |
777 |
783 |
+0.64% |
4,400 |
2024/5/1 |
778 |
784 |
778 |
778 |
-0.13% |
1,600 |
2024/4/30 |
784 |
786 |
779 |
779 |
-1.14% |
1,900 |
2024/4/26 |
786 |
788 |
780 |
788 |
+0.00% |
700 |
2024/4/25 |
787 |
789 |
777 |
788 |
+1.29% |
3,800 |
2024/4/24 |
778 |
782 |
778 |
778 |
+0.26% |
2,000 |
2024/4/23 |
777 |
779 |
775 |
776 |
-0.13% |
2,200 |
2024/4/22 |
780 |
780 |
776 |
777 |
-0.38% |
2,700 |
2024/4/19 |
780 |
780 |
777 |
780 |
-0.38% |
4,700 |
2024/4/18 |
775 |
787 |
775 |
783 |
+0.77% |
2,200 |
2024/4/17 |
785 |
790 |
774 |
777 |
-1.40% |
8,300 |
2024/4/16 |
793 |
793 |
785 |
788 |
-0.63% |
7,100 |
2024/4/15 |
792 |
800 |
791 |
793 |
+0.00% |
3,700 |
2024/4/12 |
791 |
796 |
791 |
793 |
-0.25% |
3,200 |
2024/4/11 |
798 |
799 |
790 |
795 |
-0.38% |
3,900 |
2024/4/10 |
800 |
803 |
798 |
798 |
-0.25% |
2,400 |
2024/4/9 |
799 |
804 |
799 |
800 |
+0.13% |
2,400 |
2024/4/8 |
802 |
802 |
796 |
799 |
+0.13% |
2,600 |
2024/4/5 |
803 |
804 |
798 |
798 |
-0.87% |
6,900 |
2024/4/4 |
804 |
805 |
802 |
805 |
+0.12% |
2,000 |
2024/4/3 |
806 |
806 |
803 |
804 |
-0.25% |
2,500 |
2024/4/2 |
809 |
809 |
804 |
806 |
-0.74% |
3,100 |
2024/4/1 |
828 |
828 |
808 |
812 |
-2.75% |
5,400 |
2024/3/29 |
816 |
838 |
816 |
835 |
+0.72% |
2,900 |
2024/3/28 |
831 |
839 |
816 |
829 |
-0.84% |
6,100 |
2024/3/27 |
833 |
837 |
827 |
836 |
+0.12% |
4,700 |
2024/3/26 |
831 |
836 |
827 |
835 |
+0.48% |
4,800 |
2024/3/25 |
837 |
837 |
818 |
831 |
-0.24% |
6,100 |
2024/3/22 |
827 |
833 |
822 |
833 |
+0.97% |
5,900 |
2024/3/21 |
824 |
827 |
816 |
825 |
+0.86% |
8,200 |
2024/3/19 |
807 |
820 |
807 |
818 |
+1.36% |
3,800 |
2024/3/18 |
810 |
815 |
807 |
807 |
-0.37% |
2,600 |
2024/3/15 |
822 |
823 |
810 |
810 |
-1.10% |
3,100 |
2024/3/14 |
826 |
830 |
819 |
819 |
-1.21% |
1,900 |
2024/3/13 |
827 |
829 |
819 |
829 |
+0.73% |
5,500 |
2024/3/12 |
807 |
823 |
805 |
823 |
+1.48% |
2,300 |
2024/3/11 |
818 |
820 |
807 |
811 |
-0.86% |
5,600 |
2024/3/8 |
817 |
821 |
816 |
818 |
+0.12% |
5,000 |
2024/3/7 |
810 |
819 |
810 |
817 |
+0.74% |
6,000 |
2024/3/6 |
810 |
818 |
805 |
811 |
-0.37% |
7,900 |
2024/3/5 |
810 |
818 |
810 |
814 |
-0.37% |
3,800 |
2024/3/4 |
810 |
818 |
807 |
817 |
+0.86% |
5,800 |
2024/3/1 |
816 |
816 |
806 |
810 |
-0.74% |
3,300 |
2024/2/29 |
811 |
817 |
807 |
816 |
+0.62% |
3,300 |
2024/2/28 |
805 |
817 |
801 |
811 |
+0.87% |
5,800 |
2024/2/27 |
806 |
810 |
800 |
804 |
-0.74% |
9,600 |
2024/2/26 |
810 |
823 |
804 |
810 |
+0.00% |
15,000 |
2024/2/22 |
808 |
812 |
803 |
810 |
-0.74% |
8,500 |
2024/2/21 |
803 |
816 |
803 |
816 |
+0.37% |
4,300 |
2024/2/20 |
808 |
815 |
806 |
813 |
+0.62% |
2,400 |
2024/2/19 |
795 |
812 |
795 |
808 |
+1.38% |
5,600 |
2024/2/16 |
796 |
804 |
789 |
797 |
+0.13% |
10,300 |
2024/2/15 |
825 |
827 |
780 |
796 |
-3.63% |
24,800 |
2024/2/14 |
834 |
835 |
822 |
826 |
-0.96% |
14,400 |
2024/2/13 |
837 |
844 |
834 |
834 |
-0.36% |
8,900 |
2024/2/9 |
838 |
839 |
836 |
837 |
-0.59% |
7,700 |
2024/2/8 |
850 |
850 |
833 |
842 |
+0.12% |
13,200 |
2024/2/7 |
852 |
852 |
839 |
841 |
-1.41% |
17,800 |
2024/2/6 |
857 |
860 |
851 |
853 |
-0.81% |
13,600 |
2024/2/5 |
873 |
873 |
855 |
860 |
-0.23% |
14,500 |
2024/2/2 |
861 |
867 |
860 |
862 |
-0.12% |
5,900 |
2024/2/1 |
870 |
870 |
860 |
863 |
-0.92% |
7,600 |
2024/1/31 |
865 |
871 |
858 |
871 |
+0.69% |
5,100 |
2024/1/30 |
869 |
870 |
860 |
865 |
-0.46% |
7,200 |
2024/1/29 |
863 |
871 |
863 |
869 |
+0.93% |
5,700 |
|