日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
810 |
817 |
810 |
817 |
+0.37% |
1,100 |
2024/7/25 |
819 |
820 |
811 |
814 |
-1.21% |
3,200 |
2024/7/24 |
826 |
826 |
821 |
824 |
-0.12% |
1,400 |
2024/7/23 |
823 |
825 |
821 |
825 |
-0.12% |
1,000 |
2024/7/22 |
823 |
826 |
819 |
826 |
-0.48% |
2,900 |
2024/7/19 |
828 |
830 |
820 |
830 |
+0.85% |
3,300 |
2024/7/18 |
825 |
825 |
823 |
823 |
-0.36% |
900 |
2024/7/17 |
826 |
826 |
826 |
826 |
-0.48% |
200 |
2024/7/16 |
827 |
830 |
827 |
830 |
+0.36% |
2,300 |
2024/7/12 |
829 |
829 |
820 |
827 |
+0.73% |
800 |
2024/7/11 |
823 |
830 |
821 |
821 |
-1.08% |
2,900 |
2024/7/10 |
820 |
840 |
820 |
830 |
+0.24% |
1,600 |
2024/7/9 |
833 |
849 |
827 |
828 |
-0.60% |
2,800 |
2024/7/8 |
849 |
849 |
819 |
833 |
-1.19% |
900 |
2024/7/5 |
845 |
845 |
822 |
843 |
-0.35% |
3,200 |
2024/7/4 |
850 |
850 |
833 |
846 |
-0.12% |
1,400 |
2024/7/3 |
850 |
850 |
832 |
847 |
+0.24% |
2,900 |
2024/7/2 |
843 |
850 |
843 |
845 |
+0.24% |
2,500 |
2024/7/1 |
859 |
859 |
828 |
843 |
+0.96% |
2,600 |
2024/6/28 |
842 |
843 |
835 |
835 |
+0.24% |
2,400 |
2024/6/27 |
833 |
833 |
833 |
833 |
+0.00% |
400 |
2024/6/26 |
844 |
844 |
833 |
833 |
+0.00% |
1,300 |
2024/6/25 |
833 |
833 |
833 |
833 |
+1.83% |
200 |
2024/6/24 |
823 |
823 |
812 |
818 |
-0.61% |
900 |
2024/6/21 |
803 |
838 |
803 |
823 |
+1.98% |
2,400 |
2024/6/20 |
811 |
819 |
799 |
807 |
+0.00% |
1,200 |
2024/6/19 |
810 |
810 |
799 |
807 |
+1.13% |
1,400 |
2024/6/18 |
794 |
802 |
782 |
798 |
+1.01% |
6,100 |
2024/6/17 |
820 |
832 |
757 |
790 |
-3.30% |
31,000 |
2024/6/14 |
817 |
821 |
817 |
817 |
+0.37% |
500 |
2024/6/13 |
814 |
814 |
814 |
814 |
+0.74% |
300 |
2024/6/12 |
803 |
810 |
803 |
808 |
+2.54% |
2,000 |
2024/6/11 |
805 |
810 |
788 |
788 |
-1.50% |
2,900 |
2024/6/10 |
814 |
814 |
798 |
800 |
-0.62% |
3,600 |
2024/6/7 |
802 |
812 |
802 |
805 |
+0.50% |
800 |
2024/6/6 |
810 |
810 |
801 |
801 |
-1.11% |
2,400 |
2024/6/5 |
810 |
810 |
810 |
810 |
-1.10% |
800 |
2024/6/4 |
818 |
819 |
815 |
819 |
+0.49% |
800 |
2024/6/3 |
807 |
815 |
807 |
815 |
+1.12% |
700 |
2024/5/31 |
800 |
806 |
800 |
806 |
+0.75% |
1,100 |
2024/5/30 |
803 |
805 |
800 |
800 |
-0.50% |
3,500 |
2024/5/29 |
811 |
811 |
804 |
804 |
-2.66% |
3,900 |
2024/5/28 |
828 |
828 |
802 |
826 |
+0.24% |
3,600 |
2024/5/27 |
824 |
829 |
824 |
824 |
-0.72% |
1,500 |
2024/5/24 |
823 |
830 |
823 |
830 |
+0.00% |
2,100 |
2024/5/23 |
828 |
830 |
828 |
830 |
+0.48% |
300 |
2024/5/22 |
827 |
828 |
826 |
826 |
-0.12% |
1,100 |
2024/5/21 |
830 |
831 |
827 |
827 |
+0.24% |
1,000 |
2024/5/20 |
815 |
830 |
810 |
825 |
-0.36% |
3,700 |
2024/5/17 |
830 |
833 |
828 |
828 |
+0.36% |
600 |
2024/5/16 |
810 |
847 |
807 |
825 |
-1.79% |
5,900 |
2024/5/15 |
844 |
844 |
828 |
840 |
-1.52% |
5,400 |
2024/5/14 |
852 |
853 |
844 |
853 |
+0.95% |
4,200 |
2024/5/13 |
845 |
845 |
835 |
845 |
+1.56% |
1,000 |
2024/5/10 |
841 |
846 |
832 |
832 |
+0.00% |
4,300 |
2024/5/9 |
832 |
832 |
832 |
832 |
+0.36% |
100 |
2024/5/8 |
845 |
845 |
829 |
829 |
-2.01% |
4,100 |
2024/5/7 |
846 |
846 |
846 |
846 |
+2.42% |
600 |
2024/5/2 |
826 |
826 |
826 |
826 |
+0.00% |
300 |
2024/5/1 |
831 |
831 |
826 |
826 |
-0.48% |
2,400 |
2024/4/30 |
831 |
832 |
830 |
830 |
+0.00% |
1,800 |
2024/4/26 |
830 |
830 |
830 |
830 |
+0.00% |
400 |
2024/4/25 |
831 |
843 |
829 |
830 |
-0.12% |
1,800 |
2024/4/23 |
843 |
843 |
831 |
831 |
-0.48% |
2,800 |
2024/4/22 |
840 |
840 |
835 |
835 |
+0.12% |
200 |
2024/4/19 |
836 |
836 |
833 |
834 |
-0.12% |
1,700 |
2024/4/18 |
836 |
837 |
835 |
835 |
-0.48% |
1,800 |
2024/4/17 |
828 |
841 |
820 |
839 |
-0.24% |
1,900 |
2024/4/16 |
847 |
847 |
841 |
841 |
-0.83% |
1,400 |
2024/4/15 |
850 |
860 |
848 |
848 |
-0.12% |
1,900 |
2024/4/12 |
856 |
856 |
849 |
849 |
-1.28% |
900 |
2024/4/11 |
860 |
860 |
860 |
860 |
+1.18% |
1,200 |
2024/4/10 |
851 |
851 |
848 |
850 |
+0.00% |
1,300 |
2024/4/9 |
859 |
859 |
850 |
850 |
-1.05% |
700 |
2024/4/8 |
860 |
860 |
855 |
859 |
+1.54% |
400 |
2024/4/5 |
861 |
861 |
846 |
846 |
+0.00% |
1,300 |
2024/4/4 |
857 |
857 |
846 |
846 |
-0.94% |
1,200 |
2024/4/3 |
846 |
854 |
840 |
854 |
+2.28% |
2,300 |
2024/4/2 |
854 |
854 |
835 |
835 |
-1.76% |
2,200 |
2024/4/1 |
862 |
862 |
838 |
850 |
+0.00% |
9,000 |
2024/3/29 |
850 |
850 |
840 |
850 |
+1.07% |
1,900 |
2024/3/28 |
867 |
867 |
841 |
841 |
+0.00% |
2,400 |
2024/3/27 |
860 |
860 |
830 |
841 |
+1.33% |
4,200 |
2024/3/26 |
827 |
830 |
820 |
830 |
+0.48% |
3,100 |
2024/3/25 |
806 |
827 |
806 |
826 |
+2.48% |
3,100 |
2024/3/22 |
804 |
810 |
804 |
806 |
+2.03% |
5,500 |
2024/3/21 |
800 |
800 |
788 |
790 |
+0.13% |
2,800 |
2024/3/19 |
786 |
798 |
786 |
789 |
-1.38% |
4,500 |
2024/3/18 |
790 |
800 |
790 |
800 |
+3.36% |
2,400 |
2024/3/15 |
774 |
775 |
773 |
774 |
+0.00% |
4,900 |
2024/3/14 |
780 |
780 |
773 |
774 |
-0.90% |
2,200 |
2024/3/13 |
778 |
781 |
777 |
781 |
+0.64% |
1,400 |
2024/3/12 |
777 |
782 |
776 |
776 |
-0.77% |
4,900 |
2024/3/11 |
798 |
798 |
771 |
782 |
-0.13% |
3,800 |
2024/3/8 |
798 |
798 |
783 |
783 |
+0.00% |
1,200 |
2024/3/7 |
797 |
797 |
783 |
783 |
-0.51% |
3,400 |
2024/3/6 |
794 |
794 |
787 |
787 |
-0.88% |
4,000 |
2024/3/5 |
805 |
805 |
791 |
794 |
+0.51% |
4,700 |
2024/3/4 |
798 |
800 |
788 |
790 |
+2.46% |
15,000 |
2024/3/1 |
788 |
788 |
769 |
771 |
-0.77% |
6,100 |
2024/2/29 |
768 |
777 |
765 |
777 |
+1.44% |
11,800 |
2024/2/28 |
775 |
777 |
766 |
766 |
+0.00% |
12,700 |
2024/2/27 |
776 |
776 |
766 |
766 |
-0.52% |
3,300 |
2024/2/26 |
776 |
776 |
768 |
770 |
-0.39% |
2,800 |
2024/2/22 |
769 |
773 |
761 |
773 |
+0.52% |
4,000 |
2024/2/21 |
777 |
777 |
769 |
769 |
-1.03% |
1,000 |
2024/2/20 |
770 |
777 |
770 |
777 |
+1.17% |
600 |
2024/2/19 |
767 |
768 |
767 |
768 |
+0.26% |
200 |
2024/2/16 |
775 |
775 |
766 |
766 |
-0.52% |
400 |
2024/2/15 |
790 |
790 |
765 |
770 |
-2.41% |
2,200 |
2024/2/14 |
790 |
790 |
789 |
789 |
+1.15% |
300 |
2024/2/13 |
788 |
788 |
780 |
780 |
-1.02% |
600 |
2024/2/9 |
785 |
788 |
785 |
788 |
+2.34% |
600 |
2024/2/8 |
770 |
770 |
770 |
770 |
+0.00% |
100 |
2024/2/7 |
792 |
792 |
765 |
770 |
+1.05% |
1,900 |
2024/2/6 |
792 |
792 |
762 |
762 |
-2.06% |
1,900 |
2024/2/5 |
757 |
778 |
757 |
778 |
+2.23% |
400 |
2024/2/2 |
760 |
783 |
757 |
761 |
+0.40% |
2,600 |
2024/2/1 |
760 |
760 |
758 |
758 |
-0.26% |
2,000 |
2024/1/31 |
758 |
760 |
758 |
760 |
+0.00% |
2,400 |
2024/1/30 |
774 |
774 |
759 |
760 |
-1.81% |
1,900 |
2024/1/29 |
771 |
798 |
759 |
774 |
-0.64% |
2,800 |
2024/1/26 |
775 |
790 |
773 |
779 |
+2.50% |
2,800 |
|