日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,005 |
1,017 |
1,005 |
1,017 |
+0.00% |
300 |
2024/7/25 |
993 |
1,017 |
993 |
1,017 |
-0.29% |
600 |
2024/7/24 |
1,001 |
1,021 |
1,001 |
1,020 |
-0.20% |
300 |
2024/7/23 |
1,024 |
1,024 |
1,016 |
1,022 |
+2.92% |
600 |
2024/7/22 |
1,022 |
1,039 |
993 |
993 |
-3.12% |
10,200 |
2024/7/19 |
1,045 |
1,045 |
1,025 |
1,025 |
-1.82% |
4,700 |
2024/7/18 |
1,050 |
1,050 |
1,026 |
1,044 |
-1.42% |
1,400 |
2024/7/17 |
1,059 |
1,059 |
1,059 |
1,059 |
-0.56% |
300 |
2024/7/16 |
1,070 |
1,075 |
1,054 |
1,065 |
+0.95% |
3,500 |
2024/7/12 |
1,050 |
1,055 |
1,024 |
1,055 |
+1.05% |
4,200 |
2024/7/11 |
1,044 |
1,044 |
1,035 |
1,044 |
-0.95% |
1,100 |
2024/7/10 |
1,050 |
1,054 |
1,050 |
1,054 |
+0.09% |
400 |
2024/7/9 |
1,036 |
1,053 |
1,036 |
1,053 |
+0.10% |
400 |
2024/7/8 |
1,053 |
1,069 |
1,040 |
1,052 |
+0.19% |
1,700 |
2024/7/5 |
1,013 |
1,080 |
996 |
1,050 |
+3.96% |
8,700 |
2024/7/4 |
985 |
1,010 |
975 |
1,010 |
+4.12% |
4,800 |
2024/7/3 |
963 |
970 |
960 |
970 |
+1.68% |
4,900 |
2024/7/2 |
945 |
959 |
939 |
954 |
+0.95% |
4,200 |
2024/7/1 |
934 |
947 |
934 |
945 |
+1.18% |
6,300 |
2024/6/28 |
945 |
946 |
934 |
934 |
-0.11% |
2,600 |
2024/6/27 |
933 |
936 |
931 |
935 |
+0.21% |
3,000 |
2024/6/26 |
930 |
937 |
930 |
933 |
+0.11% |
3,200 |
2024/6/25 |
930 |
932 |
929 |
932 |
+0.22% |
1,200 |
2024/6/24 |
925 |
930 |
922 |
930 |
+0.54% |
1,800 |
2024/6/21 |
923 |
925 |
923 |
925 |
+0.22% |
500 |
2024/6/20 |
917 |
923 |
916 |
923 |
+0.54% |
1,000 |
2024/6/19 |
925 |
925 |
918 |
918 |
-0.54% |
1,100 |
2024/6/18 |
922 |
923 |
922 |
923 |
+0.11% |
700 |
2024/6/17 |
917 |
924 |
917 |
922 |
+0.00% |
900 |
2024/6/14 |
921 |
922 |
921 |
922 |
-0.11% |
900 |
2024/6/13 |
919 |
923 |
919 |
923 |
-1.18% |
800 |
2024/6/12 |
924 |
934 |
924 |
934 |
+1.52% |
300 |
2024/6/11 |
918 |
924 |
918 |
920 |
+0.22% |
800 |
2024/6/10 |
916 |
924 |
916 |
918 |
+0.22% |
1,700 |
2024/6/7 |
917 |
924 |
916 |
916 |
-1.93% |
3,800 |
2024/6/6 |
931 |
937 |
928 |
934 |
+0.65% |
1,700 |
2024/6/5 |
928 |
930 |
928 |
928 |
-0.22% |
1,700 |
2024/6/4 |
930 |
930 |
929 |
930 |
+0.00% |
2,500 |
2024/6/3 |
922 |
930 |
922 |
930 |
+1.31% |
1,800 |
2024/5/31 |
925 |
925 |
917 |
918 |
-0.22% |
2,600 |
2024/5/30 |
918 |
920 |
918 |
920 |
+0.11% |
300 |
2024/5/29 |
913 |
920 |
913 |
919 |
+0.44% |
800 |
2024/5/28 |
910 |
921 |
909 |
915 |
+0.55% |
7,300 |
2024/5/27 |
920 |
925 |
908 |
910 |
-0.98% |
6,400 |
2024/5/24 |
918 |
920 |
918 |
919 |
+0.44% |
700 |
2024/5/23 |
914 |
930 |
914 |
915 |
+0.11% |
4,500 |
2024/5/22 |
916 |
920 |
913 |
914 |
-0.11% |
5,900 |
2024/5/21 |
916 |
921 |
915 |
915 |
-0.11% |
1,200 |
2024/5/20 |
920 |
921 |
916 |
916 |
-0.54% |
4,200 |
2024/5/17 |
918 |
921 |
918 |
921 |
+0.44% |
1,100 |
2024/5/16 |
921 |
926 |
917 |
917 |
-0.33% |
2,500 |
2024/5/15 |
933 |
939 |
915 |
920 |
-1.08% |
3,300 |
2024/5/14 |
938 |
938 |
928 |
930 |
+0.76% |
3,300 |
2024/5/13 |
944 |
951 |
914 |
923 |
+2.67% |
16,200 |
2024/5/10 |
899 |
903 |
899 |
899 |
+0.11% |
3,100 |
2024/5/9 |
901 |
904 |
898 |
898 |
+0.11% |
3,900 |
2024/5/8 |
900 |
902 |
897 |
897 |
-0.33% |
1,800 |
2024/5/7 |
893 |
902 |
893 |
900 |
+0.33% |
2,000 |
2024/5/2 |
900 |
901 |
897 |
897 |
-0.44% |
1,200 |
2024/5/1 |
903 |
903 |
901 |
901 |
-0.22% |
1,600 |
2024/4/30 |
911 |
911 |
896 |
903 |
+0.44% |
4,200 |
2024/4/26 |
902 |
902 |
896 |
899 |
+0.11% |
2,600 |
2024/4/25 |
902 |
903 |
896 |
898 |
-0.44% |
3,300 |
2024/4/24 |
914 |
914 |
901 |
902 |
+0.11% |
1,000 |
2024/4/23 |
901 |
901 |
900 |
901 |
+0.78% |
3,600 |
2024/4/22 |
894 |
894 |
894 |
894 |
+0.22% |
600 |
2024/4/18 |
893 |
900 |
892 |
892 |
-0.11% |
12,800 |
2024/4/17 |
892 |
900 |
890 |
893 |
-0.67% |
1,200 |
2024/4/16 |
900 |
900 |
895 |
899 |
-0.11% |
1,500 |
2024/4/15 |
905 |
909 |
900 |
900 |
+0.00% |
1,900 |
2024/4/12 |
907 |
907 |
900 |
900 |
+0.11% |
1,000 |
2024/4/11 |
906 |
906 |
899 |
899 |
-1.32% |
3,400 |
2024/4/10 |
896 |
912 |
896 |
911 |
+1.22% |
500 |
2024/4/9 |
904 |
904 |
900 |
900 |
-0.55% |
800 |
2024/4/8 |
906 |
906 |
890 |
905 |
-0.33% |
11,900 |
2024/4/5 |
906 |
910 |
906 |
908 |
-0.22% |
1,800 |
2024/4/4 |
910 |
911 |
906 |
910 |
+0.00% |
3,300 |
2024/4/3 |
909 |
922 |
907 |
910 |
+0.11% |
5,000 |
2024/4/2 |
916 |
916 |
909 |
909 |
-0.33% |
5,100 |
2024/4/1 |
922 |
922 |
912 |
912 |
-1.08% |
5,400 |
2024/3/29 |
934 |
934 |
910 |
922 |
-1.39% |
5,000 |
2024/3/28 |
912 |
938 |
910 |
935 |
+0.00% |
4,300 |
2024/3/27 |
924 |
938 |
924 |
935 |
-0.53% |
6,000 |
2024/3/26 |
930 |
940 |
930 |
940 |
+1.18% |
5,000 |
2024/3/25 |
911 |
941 |
911 |
929 |
+1.98% |
4,700 |
2024/3/22 |
911 |
911 |
911 |
911 |
+0.00% |
1,400 |
2024/3/21 |
910 |
921 |
910 |
911 |
+0.11% |
3,300 |
2024/3/19 |
918 |
920 |
910 |
910 |
-0.11% |
3,300 |
2024/3/18 |
912 |
927 |
909 |
911 |
-0.44% |
10,100 |
2024/3/15 |
920 |
922 |
911 |
915 |
-1.51% |
2,200 |
2024/3/13 |
930 |
930 |
917 |
929 |
-0.64% |
2,100 |
2024/3/12 |
910 |
935 |
904 |
935 |
+1.19% |
2,900 |
2024/3/8 |
925 |
925 |
924 |
924 |
+0.00% |
200 |
2024/3/7 |
927 |
927 |
924 |
924 |
-0.32% |
300 |
2024/3/4 |
935 |
935 |
927 |
927 |
+0.76% |
700 |
2024/3/1 |
935 |
935 |
920 |
920 |
-1.08% |
500 |
2024/2/29 |
937 |
937 |
930 |
930 |
-0.43% |
700 |
2024/2/28 |
933 |
936 |
933 |
934 |
+0.21% |
800 |
2024/2/27 |
936 |
939 |
932 |
932 |
+1.64% |
700 |
2024/2/26 |
914 |
917 |
914 |
917 |
-0.43% |
200 |
2024/2/22 |
913 |
921 |
913 |
921 |
+0.00% |
200 |
2024/2/21 |
937 |
937 |
921 |
921 |
-0.11% |
1,800 |
2024/2/20 |
948 |
948 |
908 |
922 |
-2.43% |
2,800 |
2024/2/19 |
935 |
945 |
934 |
945 |
+1.07% |
1,300 |
2024/2/16 |
933 |
936 |
933 |
935 |
+0.11% |
400 |
2024/2/15 |
934 |
935 |
934 |
934 |
-0.11% |
700 |
2024/2/14 |
952 |
959 |
935 |
935 |
+0.21% |
2,400 |
2024/2/13 |
946 |
950 |
933 |
933 |
+3.55% |
4,600 |
2024/2/9 |
905 |
905 |
901 |
901 |
-0.44% |
300 |
2024/2/5 |
905 |
905 |
905 |
905 |
+0.00% |
100 |
2024/2/1 |
903 |
905 |
903 |
905 |
+0.44% |
200 |
2024/1/31 |
905 |
905 |
900 |
901 |
-0.44% |
1,300 |
2024/1/30 |
905 |
905 |
905 |
905 |
+0.11% |
100 |
2024/1/29 |
904 |
904 |
904 |
904 |
+0.00% |
100 |
2024/1/26 |
906 |
906 |
904 |
904 |
-0.22% |
200 |
2024/1/25 |
906 |
906 |
906 |
906 |
+0.11% |
100 |
2024/1/23 |
909 |
910 |
905 |
905 |
+0.00% |
1,300 |
2024/1/22 |
906 |
906 |
905 |
905 |
+0.00% |
400 |
2024/1/18 |
905 |
905 |
905 |
905 |
-0.22% |
100 |
2024/1/16 |
901 |
907 |
900 |
907 |
-0.11% |
1,400 |
2024/1/15 |
918 |
918 |
903 |
908 |
+0.55% |
300 |
2024/1/12 |
903 |
903 |
903 |
903 |
+0.00% |
200 |
2024/1/11 |
903 |
903 |
903 |
903 |
-0.55% |
300 |
|