日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
827 |
835 |
823 |
823 |
+0.24% |
1,000 |
2024/7/25 |
820 |
826 |
820 |
821 |
-0.73% |
2,900 |
2024/7/24 |
828 |
829 |
821 |
827 |
-0.48% |
3,800 |
2024/7/23 |
836 |
836 |
821 |
831 |
-1.54% |
4,600 |
2024/7/22 |
850 |
852 |
838 |
844 |
+0.12% |
28,800 |
2024/7/19 |
839 |
850 |
839 |
843 |
+0.12% |
3,900 |
2024/7/18 |
835 |
845 |
835 |
842 |
+0.72% |
3,000 |
2024/7/17 |
836 |
840 |
836 |
836 |
+0.00% |
3,300 |
2024/7/16 |
830 |
836 |
828 |
836 |
+1.09% |
7,400 |
2024/7/12 |
830 |
835 |
825 |
827 |
-0.60% |
14,600 |
2024/7/11 |
829 |
834 |
829 |
832 |
-0.24% |
1,100 |
2024/7/10 |
823 |
834 |
823 |
834 |
-0.12% |
2,100 |
2024/7/9 |
835 |
835 |
834 |
835 |
+0.00% |
700 |
2024/7/8 |
830 |
835 |
830 |
835 |
+0.85% |
1,800 |
2024/7/5 |
827 |
830 |
827 |
828 |
+0.61% |
4,600 |
2024/7/4 |
820 |
828 |
820 |
823 |
-0.84% |
2,100 |
2024/7/3 |
827 |
830 |
825 |
830 |
+0.48% |
3,700 |
2024/7/2 |
828 |
828 |
826 |
826 |
-0.24% |
800 |
2024/7/1 |
826 |
834 |
823 |
828 |
+0.61% |
2,500 |
2024/6/28 |
829 |
829 |
823 |
823 |
+0.24% |
1,200 |
2024/6/27 |
823 |
830 |
821 |
821 |
+0.00% |
7,400 |
2024/6/26 |
820 |
824 |
818 |
821 |
-0.85% |
6,000 |
2024/6/25 |
828 |
828 |
825 |
828 |
+0.36% |
2,800 |
2024/6/24 |
826 |
826 |
820 |
825 |
+0.00% |
8,800 |
2024/6/21 |
820 |
825 |
820 |
825 |
+0.98% |
900 |
2024/6/20 |
819 |
819 |
815 |
817 |
+0.25% |
600 |
2024/6/19 |
814 |
819 |
814 |
815 |
+0.62% |
2,700 |
2024/6/18 |
816 |
816 |
807 |
810 |
-0.49% |
2,400 |
2024/6/17 |
814 |
814 |
812 |
814 |
+0.12% |
700 |
2024/6/14 |
813 |
813 |
813 |
813 |
+0.00% |
1,400 |
2024/6/13 |
811 |
813 |
811 |
813 |
-0.12% |
2,500 |
2024/6/12 |
814 |
814 |
814 |
814 |
+0.00% |
100 |
2024/6/11 |
817 |
817 |
814 |
814 |
-0.37% |
500 |
2024/6/10 |
815 |
817 |
814 |
817 |
+0.25% |
1,400 |
2024/6/7 |
815 |
815 |
815 |
815 |
+0.74% |
300 |
2024/6/6 |
813 |
813 |
809 |
809 |
-0.49% |
700 |
2024/6/5 |
813 |
813 |
813 |
813 |
+0.49% |
300 |
2024/6/4 |
809 |
809 |
809 |
809 |
+0.00% |
100 |
2024/6/3 |
809 |
814 |
809 |
809 |
+0.00% |
1,100 |
2024/5/31 |
809 |
810 |
809 |
809 |
-0.12% |
1,400 |
2024/5/30 |
813 |
813 |
810 |
810 |
-0.12% |
500 |
2024/5/29 |
811 |
811 |
811 |
811 |
+0.00% |
200 |
2024/5/28 |
811 |
815 |
810 |
811 |
-0.49% |
1,100 |
2024/5/27 |
810 |
815 |
810 |
815 |
+0.62% |
200 |
2024/5/24 |
817 |
819 |
809 |
810 |
+0.00% |
4,400 |
2024/5/23 |
815 |
817 |
810 |
810 |
-0.61% |
1,700 |
2024/5/22 |
823 |
823 |
815 |
815 |
-1.21% |
6,800 |
2024/5/21 |
823 |
825 |
813 |
825 |
+0.00% |
3,800 |
2024/5/20 |
824 |
840 |
824 |
825 |
+0.61% |
3,000 |
2024/5/17 |
820 |
825 |
820 |
820 |
+0.00% |
1,600 |
2024/5/16 |
820 |
820 |
805 |
820 |
+0.00% |
3,700 |
2024/5/15 |
816 |
820 |
815 |
820 |
+0.49% |
2,700 |
2024/5/14 |
815 |
816 |
815 |
816 |
+0.12% |
200 |
2024/5/13 |
808 |
815 |
808 |
815 |
+0.49% |
2,100 |
2024/5/10 |
813 |
820 |
805 |
811 |
+0.00% |
5,600 |
2024/5/9 |
811 |
819 |
801 |
811 |
+0.00% |
7,800 |
2024/5/8 |
815 |
818 |
804 |
811 |
-0.86% |
6,800 |
2024/5/7 |
817 |
819 |
816 |
818 |
+0.12% |
600 |
2024/5/2 |
820 |
821 |
816 |
817 |
-0.73% |
1,300 |
2024/5/1 |
820 |
823 |
820 |
823 |
+0.37% |
300 |
2024/4/30 |
817 |
820 |
816 |
820 |
+0.37% |
1,000 |
2024/4/26 |
817 |
817 |
817 |
817 |
+0.49% |
200 |
2024/4/25 |
824 |
824 |
812 |
813 |
-1.33% |
4,200 |
2024/4/24 |
821 |
829 |
820 |
824 |
+0.00% |
1,700 |
2024/4/23 |
826 |
829 |
819 |
824 |
-0.12% |
2,800 |
2024/4/22 |
827 |
827 |
817 |
825 |
-0.60% |
8,500 |
2024/4/19 |
820 |
830 |
817 |
830 |
+0.85% |
2,900 |
2024/4/18 |
825 |
828 |
820 |
823 |
-0.12% |
2,800 |
2024/4/17 |
820 |
824 |
815 |
824 |
+1.10% |
2,800 |
2024/4/16 |
814 |
815 |
813 |
815 |
+0.25% |
700 |
2024/4/15 |
816 |
817 |
810 |
813 |
-0.37% |
1,900 |
2024/4/12 |
812 |
816 |
811 |
816 |
+0.49% |
1,000 |
2024/4/11 |
815 |
815 |
812 |
812 |
-0.73% |
1,700 |
2024/4/10 |
817 |
818 |
812 |
818 |
-0.12% |
1,800 |
2024/4/9 |
812 |
820 |
812 |
819 |
+0.99% |
1,800 |
2024/4/8 |
822 |
822 |
811 |
811 |
-0.12% |
3,000 |
2024/4/5 |
812 |
814 |
811 |
812 |
-1.10% |
3,000 |
2024/4/4 |
821 |
821 |
821 |
821 |
+0.00% |
200 |
2024/4/3 |
819 |
821 |
815 |
821 |
+0.37% |
2,600 |
2024/4/2 |
839 |
839 |
816 |
818 |
-2.50% |
3,200 |
2024/4/1 |
834 |
839 |
828 |
839 |
+0.60% |
2,400 |
2024/3/29 |
829 |
837 |
829 |
834 |
+0.48% |
1,200 |
2024/3/28 |
840 |
840 |
829 |
830 |
-5.57% |
2,700 |
2024/3/27 |
854 |
879 |
845 |
879 |
+4.02% |
5,000 |
2024/3/26 |
838 |
859 |
838 |
845 |
+0.36% |
6,800 |
2024/3/25 |
841 |
857 |
839 |
842 |
+0.48% |
5,600 |
2024/3/22 |
845 |
849 |
838 |
838 |
+0.24% |
8,700 |
2024/3/21 |
834 |
842 |
834 |
836 |
+0.48% |
3,200 |
2024/3/19 |
828 |
839 |
828 |
832 |
+0.60% |
1,300 |
2024/3/18 |
834 |
839 |
825 |
827 |
+0.24% |
3,800 |
2024/3/15 |
823 |
825 |
823 |
825 |
+0.36% |
200 |
2024/3/14 |
821 |
829 |
821 |
822 |
+0.24% |
3,500 |
2024/3/13 |
821 |
827 |
820 |
820 |
-0.12% |
2,300 |
2024/3/12 |
822 |
824 |
820 |
821 |
-0.12% |
2,400 |
2024/3/11 |
821 |
831 |
820 |
822 |
+0.12% |
3,200 |
2024/3/8 |
823 |
826 |
821 |
821 |
-0.24% |
3,800 |
2024/3/7 |
825 |
827 |
822 |
823 |
-0.12% |
3,900 |
2024/3/6 |
826 |
832 |
824 |
824 |
-0.24% |
4,000 |
2024/3/5 |
827 |
832 |
823 |
826 |
+0.00% |
2,100 |
2024/3/4 |
833 |
833 |
826 |
826 |
-0.36% |
2,800 |
2024/3/1 |
832 |
836 |
828 |
829 |
-0.24% |
3,900 |
2024/2/29 |
834 |
836 |
829 |
831 |
+0.12% |
4,600 |
2024/2/28 |
835 |
835 |
830 |
830 |
-0.60% |
4,800 |
2024/2/27 |
843 |
843 |
835 |
835 |
+0.00% |
3,700 |
2024/2/26 |
853 |
853 |
830 |
835 |
-2.11% |
7,200 |
2024/2/22 |
897 |
897 |
853 |
853 |
-1.61% |
18,400 |
2024/2/21 |
865 |
873 |
863 |
867 |
+0.46% |
2,600 |
2024/2/20 |
863 |
874 |
863 |
863 |
+0.00% |
2,700 |
2024/2/19 |
855 |
878 |
855 |
863 |
+1.29% |
2,200 |
2024/2/16 |
851 |
865 |
851 |
852 |
+0.47% |
1,500 |
2024/2/15 |
842 |
863 |
831 |
848 |
+2.54% |
5,100 |
2024/2/14 |
850 |
879 |
810 |
827 |
-2.36% |
10,100 |
2024/2/13 |
857 |
857 |
846 |
847 |
-1.17% |
1,300 |
2024/2/9 |
852 |
862 |
842 |
857 |
-1.04% |
3,400 |
2024/2/8 |
881 |
881 |
866 |
866 |
-1.14% |
2,000 |
2024/2/7 |
870 |
880 |
855 |
876 |
+1.04% |
4,600 |
2024/2/6 |
846 |
868 |
843 |
867 |
+2.60% |
4,800 |
2024/2/5 |
851 |
851 |
841 |
845 |
-0.59% |
3,200 |
2024/2/2 |
846 |
850 |
845 |
850 |
+0.83% |
800 |
2024/2/1 |
848 |
848 |
840 |
843 |
-0.59% |
4,800 |
2024/1/31 |
840 |
850 |
840 |
848 |
-0.47% |
2,300 |
2024/1/30 |
849 |
852 |
845 |
852 |
+0.00% |
500 |
2024/1/29 |
853 |
853 |
844 |
852 |
+0.83% |
1,700 |
|