日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
824 |
826 |
814 |
825 |
+0.49% |
11,700 |
2024/7/25 |
838 |
838 |
821 |
821 |
-0.73% |
8,900 |
2024/7/24 |
800 |
849 |
800 |
827 |
+3.12% |
12,500 |
2024/7/23 |
803 |
816 |
790 |
802 |
+0.12% |
20,100 |
2024/7/22 |
800 |
805 |
799 |
801 |
+0.12% |
7,300 |
2024/7/19 |
803 |
807 |
797 |
800 |
-0.37% |
10,800 |
2024/7/18 |
807 |
810 |
800 |
803 |
-0.62% |
8,600 |
2024/7/17 |
820 |
820 |
808 |
808 |
-1.10% |
15,800 |
2024/7/16 |
813 |
834 |
813 |
817 |
+0.12% |
12,500 |
2024/7/12 |
805 |
825 |
801 |
816 |
+1.87% |
23,200 |
2024/7/11 |
795 |
818 |
795 |
801 |
+0.75% |
29,200 |
2024/7/10 |
777 |
800 |
777 |
795 |
+3.79% |
29,400 |
2024/7/9 |
751 |
775 |
751 |
766 |
+2.27% |
18,800 |
2024/7/8 |
752 |
752 |
749 |
749 |
-0.40% |
2,400 |
2024/7/5 |
753 |
755 |
748 |
752 |
-0.40% |
9,400 |
2024/7/4 |
753 |
755 |
752 |
755 |
-0.13% |
1,900 |
2024/7/3 |
758 |
758 |
752 |
756 |
-0.53% |
4,600 |
2024/7/2 |
756 |
775 |
754 |
760 |
-0.65% |
9,300 |
2024/7/1 |
755 |
765 |
751 |
765 |
+0.26% |
7,000 |
2024/6/28 |
763 |
768 |
758 |
763 |
-0.78% |
3,600 |
2024/6/27 |
773 |
773 |
765 |
769 |
-0.52% |
16,300 |
2024/6/26 |
775 |
775 |
757 |
773 |
+0.00% |
6,800 |
2024/6/25 |
776 |
777 |
764 |
773 |
+0.39% |
3,400 |
2024/6/24 |
777 |
777 |
770 |
770 |
-0.65% |
3,200 |
2024/6/21 |
771 |
775 |
768 |
775 |
+1.17% |
4,600 |
2024/6/20 |
767 |
781 |
763 |
766 |
+0.52% |
24,700 |
2024/6/19 |
764 |
769 |
755 |
762 |
-0.26% |
18,100 |
2024/6/18 |
753 |
765 |
752 |
764 |
+1.46% |
5,300 |
2024/6/17 |
753 |
755 |
748 |
753 |
+0.27% |
2,800 |
2024/6/14 |
748 |
751 |
744 |
751 |
+0.54% |
1,500 |
2024/6/13 |
736 |
751 |
736 |
747 |
+0.54% |
6,200 |
2024/6/12 |
735 |
745 |
733 |
743 |
+1.09% |
12,100 |
2024/6/11 |
733 |
735 |
730 |
735 |
+0.14% |
1,800 |
2024/6/10 |
734 |
736 |
732 |
734 |
-0.27% |
11,800 |
2024/6/7 |
734 |
736 |
730 |
736 |
+0.55% |
6,300 |
2024/6/6 |
732 |
735 |
732 |
732 |
+0.00% |
14,600 |
2024/6/5 |
733 |
736 |
730 |
732 |
-0.14% |
3,600 |
2024/6/4 |
735 |
738 |
733 |
733 |
+0.14% |
9,700 |
2024/6/3 |
737 |
737 |
732 |
732 |
-0.54% |
2,500 |
2024/5/31 |
736 |
736 |
731 |
736 |
+0.14% |
6,800 |
2024/5/30 |
732 |
739 |
730 |
735 |
+0.55% |
13,300 |
2024/5/29 |
735 |
739 |
722 |
731 |
-0.81% |
4,200 |
2024/5/28 |
735 |
737 |
735 |
737 |
+0.55% |
200 |
2024/5/27 |
739 |
739 |
730 |
733 |
-0.81% |
12,500 |
2024/5/24 |
738 |
739 |
735 |
739 |
+0.54% |
2,400 |
2024/5/23 |
735 |
741 |
735 |
735 |
-0.81% |
6,500 |
2024/5/22 |
740 |
742 |
736 |
741 |
+0.14% |
7,000 |
2024/5/21 |
739 |
743 |
737 |
740 |
+0.00% |
8,000 |
2024/5/20 |
740 |
744 |
737 |
740 |
+0.14% |
2,400 |
2024/5/17 |
743 |
743 |
739 |
739 |
+0.41% |
8,100 |
2024/5/16 |
741 |
742 |
734 |
736 |
-0.67% |
6,700 |
2024/5/15 |
737 |
741 |
737 |
741 |
+0.95% |
2,200 |
2024/5/14 |
731 |
735 |
725 |
734 |
+0.00% |
13,700 |
2024/5/13 |
735 |
739 |
729 |
734 |
-0.14% |
5,600 |
2024/5/10 |
733 |
744 |
731 |
735 |
+0.55% |
22,200 |
2024/5/9 |
728 |
731 |
728 |
731 |
+0.41% |
1,600 |
2024/5/8 |
730 |
730 |
728 |
728 |
-0.27% |
600 |
2024/5/7 |
731 |
731 |
729 |
730 |
+0.00% |
1,300 |
2024/5/2 |
728 |
733 |
727 |
730 |
+0.00% |
5,200 |
2024/5/1 |
725 |
731 |
725 |
730 |
-0.14% |
6,000 |
2024/4/30 |
723 |
732 |
723 |
731 |
+0.27% |
14,400 |
2024/4/26 |
730 |
730 |
729 |
729 |
+0.14% |
700 |
2024/4/25 |
731 |
731 |
728 |
728 |
-0.27% |
1,200 |
2024/4/24 |
729 |
736 |
720 |
730 |
+0.55% |
15,500 |
2024/4/23 |
721 |
733 |
721 |
726 |
+0.69% |
12,000 |
2024/4/22 |
721 |
730 |
717 |
721 |
+0.00% |
6,200 |
2024/4/19 |
725 |
725 |
719 |
721 |
-0.55% |
2,600 |
2024/4/18 |
725 |
725 |
725 |
725 |
+0.14% |
300 |
2024/4/17 |
723 |
724 |
723 |
724 |
+0.14% |
2,300 |
2024/4/16 |
718 |
723 |
718 |
723 |
-0.14% |
2,600 |
2024/4/15 |
723 |
724 |
722 |
724 |
+0.28% |
3,600 |
2024/4/12 |
720 |
732 |
717 |
722 |
+0.14% |
3,100 |
2024/4/11 |
714 |
721 |
714 |
721 |
+0.00% |
5,300 |
2024/4/10 |
723 |
725 |
721 |
721 |
-2.30% |
6,300 |
2024/4/9 |
720 |
738 |
707 |
738 |
+2.79% |
7,000 |
2024/4/8 |
716 |
718 |
716 |
718 |
+0.42% |
300 |
2024/4/5 |
717 |
717 |
710 |
715 |
-0.69% |
1,400 |
2024/4/4 |
720 |
722 |
720 |
720 |
+0.00% |
2,700 |
2024/4/3 |
716 |
720 |
704 |
720 |
+0.14% |
9,600 |
2024/4/2 |
718 |
720 |
718 |
719 |
-0.14% |
6,500 |
2024/4/1 |
732 |
732 |
720 |
720 |
-1.64% |
2,600 |
2024/3/28 |
734 |
740 |
725 |
732 |
-1.08% |
900 |
2024/3/27 |
727 |
740 |
727 |
740 |
+0.68% |
2,500 |
2024/3/26 |
720 |
735 |
720 |
735 |
-1.08% |
19,000 |
2024/3/25 |
741 |
743 |
736 |
743 |
+0.54% |
3,800 |
2024/3/22 |
735 |
739 |
729 |
739 |
+0.54% |
3,600 |
2024/3/21 |
728 |
735 |
720 |
735 |
+0.82% |
4,100 |
2024/3/19 |
719 |
730 |
713 |
729 |
+1.25% |
9,300 |
2024/3/18 |
720 |
721 |
716 |
720 |
+0.00% |
1,800 |
2024/3/15 |
720 |
721 |
717 |
720 |
-0.41% |
1,900 |
2024/3/14 |
727 |
727 |
723 |
723 |
-0.69% |
400 |
2024/3/12 |
716 |
728 |
710 |
728 |
+1.68% |
9,600 |
2024/3/11 |
719 |
724 |
706 |
716 |
-0.42% |
12,600 |
2024/3/8 |
712 |
728 |
708 |
719 |
+0.42% |
6,400 |
2024/3/7 |
720 |
722 |
716 |
716 |
-1.78% |
6,200 |
2024/3/6 |
721 |
729 |
719 |
729 |
+0.00% |
5,700 |
2024/3/5 |
720 |
729 |
716 |
729 |
+0.00% |
1,900 |
2024/3/4 |
725 |
729 |
720 |
729 |
+0.00% |
9,700 |
2024/3/1 |
726 |
729 |
725 |
729 |
+0.28% |
1,000 |
2024/2/29 |
725 |
727 |
725 |
727 |
-0.55% |
500 |
2024/2/28 |
724 |
731 |
722 |
731 |
+0.27% |
6,700 |
2024/2/27 |
727 |
733 |
722 |
729 |
+0.28% |
6,600 |
2024/2/26 |
740 |
742 |
723 |
727 |
-1.09% |
12,300 |
2024/2/22 |
720 |
735 |
720 |
735 |
+1.52% |
10,600 |
2024/2/21 |
724 |
724 |
716 |
724 |
-0.82% |
17,100 |
2024/2/20 |
730 |
735 |
715 |
730 |
+0.69% |
2,600 |
2024/2/19 |
719 |
733 |
719 |
725 |
-1.23% |
3,500 |
2024/2/16 |
711 |
734 |
711 |
734 |
+1.52% |
1,900 |
2024/2/15 |
725 |
738 |
715 |
723 |
-0.28% |
4,300 |
2024/2/14 |
730 |
730 |
721 |
725 |
-0.68% |
6,100 |
2024/2/13 |
728 |
730 |
699 |
730 |
+0.27% |
16,400 |
2024/2/9 |
734 |
759 |
684 |
728 |
-0.82% |
39,500 |
2024/2/8 |
736 |
739 |
725 |
734 |
-0.27% |
5,700 |
2024/2/7 |
741 |
746 |
730 |
736 |
-0.67% |
9,300 |
2024/2/6 |
743 |
743 |
741 |
741 |
+0.82% |
500 |
2024/2/5 |
740 |
744 |
732 |
735 |
-0.27% |
2,700 |
2024/2/2 |
736 |
737 |
733 |
737 |
+0.00% |
1,300 |
2024/2/1 |
738 |
740 |
731 |
737 |
+0.00% |
4,100 |
2024/1/31 |
743 |
744 |
734 |
737 |
-0.94% |
15,200 |
2024/1/30 |
743 |
745 |
743 |
744 |
+0.13% |
1,900 |
2024/1/29 |
745 |
747 |
728 |
743 |
-0.27% |
2,900 |
2024/1/26 |
738 |
745 |
738 |
745 |
+0.00% |
2,500 |
2024/1/25 |
746 |
746 |
734 |
745 |
+0.00% |
10,100 |
|