日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
905 |
915 |
900 |
913 |
+1.78% |
5,100 |
2024/7/25 |
903 |
903 |
889 |
897 |
-1.10% |
2,800 |
2024/7/24 |
928 |
928 |
906 |
907 |
-1.09% |
3,600 |
2024/7/23 |
912 |
917 |
906 |
917 |
+0.55% |
600 |
2024/7/22 |
906 |
912 |
900 |
912 |
-0.11% |
2,000 |
2024/7/19 |
905 |
916 |
905 |
913 |
+0.88% |
1,200 |
2024/7/18 |
914 |
918 |
905 |
905 |
-1.63% |
1,500 |
2024/7/17 |
899 |
920 |
899 |
920 |
+2.34% |
3,100 |
2024/7/16 |
897 |
902 |
897 |
899 |
-1.21% |
1,900 |
2024/7/12 |
915 |
919 |
910 |
910 |
-0.76% |
3,200 |
2024/7/11 |
924 |
924 |
917 |
917 |
-0.86% |
1,000 |
2024/7/10 |
920 |
930 |
917 |
925 |
+0.54% |
6,400 |
2024/7/9 |
918 |
920 |
910 |
920 |
+0.55% |
3,100 |
2024/7/8 |
920 |
920 |
915 |
915 |
-0.11% |
5,700 |
2024/7/5 |
920 |
920 |
909 |
916 |
-0.11% |
6,900 |
2024/7/4 |
917 |
917 |
910 |
917 |
+0.55% |
3,200 |
2024/7/3 |
909 |
913 |
904 |
912 |
+0.77% |
2,100 |
2024/7/2 |
888 |
905 |
888 |
905 |
+1.91% |
2,200 |
2024/7/1 |
884 |
891 |
884 |
888 |
+0.57% |
2,000 |
2024/6/28 |
904 |
910 |
883 |
883 |
-2.21% |
6,000 |
2024/6/27 |
901 |
904 |
900 |
903 |
+0.33% |
5,500 |
2024/6/26 |
894 |
905 |
894 |
900 |
+0.78% |
5,000 |
2024/6/25 |
880 |
894 |
880 |
893 |
+1.48% |
5,000 |
2024/6/24 |
874 |
880 |
874 |
880 |
+0.69% |
3,700 |
2024/6/21 |
865 |
874 |
865 |
874 |
+0.46% |
1,400 |
2024/6/20 |
870 |
870 |
869 |
870 |
+0.00% |
600 |
2024/6/19 |
874 |
874 |
850 |
870 |
-0.57% |
4,300 |
2024/6/18 |
876 |
876 |
869 |
875 |
-0.11% |
400 |
2024/6/17 |
870 |
880 |
870 |
876 |
+0.00% |
2,800 |
2024/6/14 |
863 |
876 |
863 |
876 |
-0.11% |
1,200 |
2024/6/13 |
875 |
877 |
875 |
877 |
+0.23% |
700 |
2024/6/12 |
861 |
875 |
861 |
875 |
+1.63% |
200 |
2024/6/11 |
875 |
875 |
861 |
861 |
-0.46% |
3,000 |
2024/6/10 |
870 |
875 |
862 |
865 |
-1.37% |
4,100 |
2024/6/7 |
890 |
890 |
877 |
877 |
-2.12% |
4,900 |
2024/6/6 |
906 |
906 |
888 |
896 |
+0.11% |
2,700 |
2024/6/5 |
894 |
901 |
891 |
895 |
+0.34% |
2,500 |
2024/6/4 |
888 |
892 |
887 |
892 |
+0.22% |
900 |
2024/6/3 |
895 |
895 |
882 |
890 |
+0.23% |
2,400 |
2024/5/31 |
875 |
888 |
872 |
888 |
+1.49% |
1,900 |
2024/5/30 |
875 |
875 |
864 |
875 |
+0.00% |
800 |
2024/5/29 |
879 |
883 |
875 |
875 |
-1.02% |
1,400 |
2024/5/28 |
886 |
886 |
867 |
884 |
-0.23% |
2,200 |
2024/5/27 |
868 |
886 |
864 |
886 |
+2.07% |
3,100 |
2024/5/24 |
855 |
868 |
855 |
868 |
+1.28% |
1,200 |
2024/5/23 |
875 |
875 |
852 |
857 |
-2.28% |
2,000 |
2024/5/22 |
861 |
877 |
861 |
877 |
+1.98% |
800 |
2024/5/21 |
847 |
860 |
847 |
860 |
-0.23% |
400 |
2024/5/20 |
840 |
864 |
837 |
862 |
+1.77% |
4,100 |
2024/5/17 |
857 |
857 |
847 |
847 |
-1.28% |
1,200 |
2024/5/16 |
865 |
865 |
850 |
858 |
-1.04% |
3,300 |
2024/5/15 |
860 |
867 |
860 |
867 |
+0.46% |
1,500 |
2024/5/14 |
876 |
882 |
861 |
863 |
-1.71% |
3,400 |
2024/5/13 |
888 |
888 |
868 |
878 |
-1.13% |
3,100 |
2024/5/10 |
890 |
894 |
888 |
888 |
+0.23% |
2,200 |
2024/5/9 |
880 |
896 |
880 |
886 |
+0.68% |
700 |
2024/5/8 |
894 |
894 |
862 |
880 |
-1.57% |
4,600 |
2024/5/7 |
893 |
895 |
884 |
894 |
+0.22% |
3,100 |
2024/5/2 |
894 |
899 |
885 |
892 |
+0.00% |
7,700 |
2024/5/1 |
917 |
917 |
884 |
892 |
-1.11% |
20,200 |
2024/4/30 |
872 |
904 |
869 |
902 |
+2.62% |
11,500 |
2024/4/26 |
884 |
884 |
867 |
879 |
-1.24% |
11,100 |
2024/4/25 |
908 |
912 |
883 |
890 |
-1.98% |
7,400 |
2024/4/24 |
937 |
937 |
903 |
908 |
-2.05% |
8,600 |
2024/4/23 |
927 |
940 |
915 |
927 |
+1.31% |
11,200 |
2024/4/22 |
925 |
925 |
910 |
915 |
+0.55% |
3,500 |
2024/4/19 |
887 |
919 |
881 |
910 |
+2.59% |
15,100 |
2024/4/18 |
887 |
890 |
874 |
887 |
+0.00% |
4,100 |
2024/4/17 |
887 |
887 |
876 |
887 |
+0.00% |
1,000 |
2024/4/16 |
877 |
887 |
875 |
887 |
+0.80% |
1,600 |
2024/4/15 |
890 |
899 |
879 |
880 |
-1.90% |
2,600 |
2024/4/12 |
895 |
899 |
881 |
897 |
+0.79% |
2,100 |
2024/4/11 |
885 |
890 |
885 |
890 |
-0.78% |
2,000 |
2024/4/10 |
897 |
897 |
897 |
897 |
-0.11% |
200 |
2024/4/9 |
885 |
901 |
885 |
898 |
+0.00% |
1,500 |
2024/4/8 |
901 |
901 |
896 |
898 |
+0.22% |
1,500 |
2024/4/5 |
877 |
899 |
866 |
896 |
+1.82% |
9,800 |
2024/4/4 |
874 |
880 |
869 |
880 |
+0.69% |
3,000 |
2024/4/3 |
861 |
879 |
856 |
874 |
+0.92% |
3,200 |
2024/4/2 |
865 |
870 |
861 |
866 |
-1.59% |
6,500 |
2024/4/1 |
898 |
898 |
875 |
880 |
-2.22% |
8,100 |
2024/3/29 |
876 |
908 |
876 |
900 |
+2.27% |
4,200 |
2024/3/28 |
884 |
888 |
880 |
880 |
-2.11% |
6,000 |
2024/3/27 |
911 |
922 |
897 |
899 |
-1.43% |
6,600 |
2024/3/26 |
876 |
914 |
876 |
912 |
+3.87% |
5,000 |
2024/3/25 |
890 |
890 |
869 |
878 |
-1.35% |
6,900 |
2024/3/22 |
862 |
890 |
862 |
890 |
+3.25% |
8,700 |
2024/3/21 |
865 |
866 |
862 |
862 |
+0.00% |
1,700 |
2024/3/19 |
859 |
869 |
849 |
862 |
+0.35% |
3,100 |
2024/3/18 |
857 |
860 |
855 |
859 |
+0.82% |
2,300 |
2024/3/15 |
851 |
859 |
850 |
852 |
+0.00% |
4,600 |
2024/3/14 |
846 |
852 |
846 |
852 |
+0.71% |
1,100 |
2024/3/13 |
846 |
875 |
845 |
846 |
+0.12% |
4,800 |
2024/3/12 |
835 |
845 |
832 |
845 |
+0.84% |
2,800 |
2024/3/11 |
847 |
853 |
835 |
838 |
-1.87% |
5,000 |
2024/3/8 |
849 |
854 |
847 |
854 |
+0.47% |
1,800 |
2024/3/7 |
852 |
853 |
847 |
850 |
+0.00% |
1,300 |
2024/3/6 |
849 |
853 |
848 |
850 |
+0.24% |
3,800 |
2024/3/5 |
840 |
851 |
839 |
848 |
+0.47% |
6,300 |
2024/3/4 |
850 |
851 |
840 |
844 |
-0.59% |
6,900 |
2024/3/1 |
848 |
851 |
847 |
849 |
+0.35% |
5,100 |
2024/2/29 |
840 |
846 |
840 |
846 |
+0.24% |
900 |
2024/2/28 |
843 |
844 |
838 |
844 |
+0.12% |
1,600 |
2024/2/27 |
846 |
846 |
835 |
843 |
-0.35% |
14,400 |
2024/2/26 |
835 |
848 |
835 |
846 |
+1.44% |
1,500 |
2024/2/22 |
842 |
846 |
832 |
834 |
-0.83% |
4,000 |
2024/2/21 |
838 |
841 |
834 |
841 |
+0.36% |
1,300 |
2024/2/20 |
838 |
840 |
832 |
838 |
-0.12% |
1,500 |
2024/2/19 |
837 |
840 |
835 |
839 |
+0.84% |
1,300 |
2024/2/16 |
830 |
841 |
824 |
832 |
-0.72% |
6,600 |
2024/2/15 |
843 |
843 |
830 |
838 |
+0.96% |
2,900 |
2024/2/14 |
830 |
838 |
824 |
830 |
-0.95% |
5,700 |
2024/2/13 |
845 |
845 |
837 |
838 |
-0.83% |
2,400 |
2024/2/9 |
852 |
852 |
837 |
845 |
-0.82% |
17,100 |
2024/2/8 |
843 |
855 |
843 |
852 |
+1.07% |
2,200 |
2024/2/7 |
848 |
853 |
842 |
843 |
-0.71% |
4,500 |
2024/2/6 |
855 |
855 |
845 |
849 |
-0.35% |
4,800 |
2024/2/5 |
853 |
853 |
845 |
852 |
+0.83% |
3,900 |
2024/2/2 |
834 |
849 |
834 |
845 |
+1.32% |
2,500 |
2024/2/1 |
845 |
854 |
833 |
834 |
-2.11% |
10,900 |
2024/1/31 |
842 |
853 |
842 |
852 |
+0.71% |
9,900 |
2024/1/30 |
872 |
872 |
833 |
846 |
-1.97% |
36,300 |
2024/1/29 |
848 |
873 |
827 |
863 |
-9.16% |
64,400 |
|