日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
863 |
863 |
853 |
860 |
+1.42% |
30,200 |
2024/7/25 |
854 |
855 |
848 |
848 |
-0.93% |
47,200 |
2024/7/24 |
868 |
868 |
856 |
856 |
-1.38% |
50,200 |
2024/7/23 |
868 |
868 |
864 |
868 |
+0.23% |
17,800 |
2024/7/22 |
870 |
870 |
861 |
866 |
+0.35% |
29,300 |
2024/7/19 |
867 |
867 |
862 |
863 |
-0.23% |
14,700 |
2024/7/18 |
863 |
868 |
861 |
865 |
-0.35% |
34,600 |
2024/7/17 |
864 |
869 |
863 |
868 |
+0.46% |
14,000 |
2024/7/16 |
872 |
872 |
864 |
864 |
+0.00% |
18,500 |
2024/7/12 |
862 |
867 |
862 |
864 |
-0.12% |
14,200 |
2024/7/11 |
866 |
869 |
860 |
865 |
-0.23% |
34,200 |
2024/7/10 |
874 |
874 |
867 |
867 |
-0.23% |
18,900 |
2024/7/9 |
878 |
878 |
868 |
869 |
-1.03% |
32,500 |
2024/7/8 |
881 |
881 |
877 |
878 |
+0.11% |
12,500 |
2024/7/5 |
878 |
884 |
877 |
877 |
-1.13% |
20,000 |
2024/7/4 |
890 |
890 |
886 |
887 |
-0.11% |
6,900 |
2024/7/3 |
888 |
891 |
886 |
888 |
+0.23% |
10,500 |
2024/7/2 |
883 |
886 |
880 |
886 |
+0.68% |
10,900 |
2024/7/1 |
884 |
884 |
880 |
880 |
+0.00% |
9,100 |
2024/6/28 |
882 |
888 |
877 |
880 |
+0.69% |
11,800 |
2024/6/27 |
883 |
885 |
873 |
874 |
-1.02% |
15,800 |
2024/6/26 |
888 |
889 |
879 |
883 |
+0.00% |
9,300 |
2024/6/25 |
875 |
884 |
875 |
883 |
+1.03% |
10,300 |
2024/6/24 |
870 |
874 |
870 |
874 |
+0.58% |
6,600 |
2024/6/21 |
870 |
875 |
869 |
869 |
-0.11% |
5,200 |
2024/6/20 |
876 |
876 |
867 |
870 |
-0.80% |
10,000 |
2024/6/19 |
883 |
883 |
875 |
877 |
-0.34% |
6,400 |
2024/6/18 |
880 |
880 |
876 |
880 |
+0.00% |
6,700 |
2024/6/17 |
881 |
881 |
875 |
880 |
-0.45% |
11,100 |
2024/6/14 |
873 |
884 |
873 |
884 |
+1.26% |
11,300 |
2024/6/13 |
882 |
882 |
873 |
873 |
-0.80% |
18,000 |
2024/6/12 |
884 |
885 |
880 |
880 |
-0.11% |
5,900 |
2024/6/11 |
886 |
887 |
881 |
881 |
-0.23% |
11,500 |
2024/6/10 |
881 |
883 |
879 |
883 |
+0.46% |
4,900 |
2024/6/7 |
879 |
882 |
879 |
879 |
+0.11% |
4,300 |
2024/6/6 |
883 |
883 |
878 |
878 |
-0.79% |
15,800 |
2024/6/5 |
885 |
889 |
885 |
885 |
+0.00% |
7,600 |
2024/6/4 |
884 |
888 |
884 |
885 |
-0.11% |
8,400 |
2024/6/3 |
892 |
892 |
884 |
886 |
-0.11% |
12,900 |
2024/5/31 |
879 |
889 |
877 |
887 |
+0.91% |
12,100 |
2024/5/30 |
875 |
883 |
872 |
879 |
-0.34% |
20,600 |
2024/5/29 |
895 |
895 |
882 |
882 |
-1.56% |
25,900 |
2024/5/28 |
895 |
899 |
891 |
896 |
+0.11% |
9,300 |
2024/5/27 |
902 |
902 |
893 |
895 |
+0.00% |
12,900 |
2024/5/24 |
891 |
896 |
887 |
895 |
+0.00% |
33,400 |
2024/5/23 |
900 |
900 |
892 |
895 |
-0.56% |
19,600 |
2024/5/22 |
907 |
907 |
900 |
900 |
-0.77% |
29,800 |
2024/5/21 |
918 |
918 |
907 |
907 |
-0.66% |
19,300 |
2024/5/20 |
926 |
926 |
910 |
913 |
-1.08% |
47,000 |
2024/5/17 |
913 |
931 |
906 |
923 |
+0.98% |
41,200 |
2024/5/16 |
900 |
916 |
888 |
914 |
+1.78% |
71,200 |
2024/5/15 |
914 |
914 |
888 |
898 |
+1.01% |
80,600 |
2024/5/14 |
885 |
891 |
882 |
889 |
+0.45% |
28,800 |
2024/5/13 |
887 |
887 |
881 |
885 |
+0.34% |
8,700 |
2024/5/10 |
894 |
894 |
882 |
882 |
-1.34% |
12,100 |
2024/5/9 |
890 |
894 |
884 |
894 |
+0.90% |
20,400 |
2024/5/8 |
884 |
887 |
879 |
886 |
+0.23% |
14,700 |
2024/5/7 |
868 |
884 |
868 |
884 |
+2.55% |
33,700 |
2024/5/2 |
865 |
865 |
859 |
862 |
-0.35% |
15,100 |
2024/5/1 |
866 |
868 |
863 |
865 |
-0.23% |
9,500 |
2024/4/30 |
866 |
871 |
865 |
867 |
+0.35% |
14,500 |
2024/4/26 |
858 |
865 |
853 |
864 |
+0.58% |
98,400 |
2024/4/25 |
867 |
867 |
859 |
859 |
-0.92% |
27,200 |
2024/4/24 |
868 |
870 |
860 |
867 |
+0.23% |
17,100 |
2024/4/23 |
862 |
865 |
858 |
865 |
+0.93% |
14,100 |
2024/4/22 |
860 |
864 |
857 |
857 |
-0.23% |
19,700 |
2024/4/19 |
870 |
870 |
847 |
859 |
-1.26% |
53,600 |
2024/4/18 |
850 |
879 |
848 |
870 |
+2.47% |
37,500 |
2024/4/17 |
855 |
855 |
842 |
849 |
-0.70% |
33,700 |
2024/4/16 |
857 |
860 |
854 |
855 |
-0.47% |
39,700 |
2024/4/15 |
859 |
864 |
858 |
859 |
-0.12% |
16,500 |
2024/4/12 |
863 |
864 |
859 |
860 |
+0.23% |
18,300 |
2024/4/11 |
860 |
864 |
856 |
858 |
-1.38% |
36,000 |
2024/4/10 |
871 |
874 |
870 |
870 |
-0.23% |
21,800 |
2024/4/9 |
873 |
877 |
870 |
872 |
-0.11% |
17,300 |
2024/4/8 |
885 |
885 |
872 |
873 |
-0.91% |
23,000 |
2024/4/5 |
882 |
892 |
872 |
881 |
-0.90% |
33,500 |
2024/4/4 |
898 |
902 |
882 |
889 |
+3.49% |
78,900 |
2024/4/3 |
861 |
864 |
855 |
859 |
-0.81% |
22,000 |
2024/4/2 |
875 |
876 |
860 |
866 |
-1.03% |
39,800 |
2024/4/1 |
896 |
896 |
871 |
875 |
-2.34% |
40,500 |
2024/3/29 |
889 |
898 |
883 |
896 |
+1.36% |
32,600 |
2024/3/28 |
900 |
900 |
883 |
884 |
-2.86% |
78,600 |
2024/3/27 |
905 |
914 |
900 |
910 |
+0.44% |
48,600 |
2024/3/26 |
901 |
909 |
895 |
906 |
+0.44% |
27,400 |
2024/3/25 |
911 |
919 |
902 |
902 |
-1.53% |
49,800 |
2024/3/22 |
910 |
916 |
907 |
916 |
+0.66% |
19,700 |
2024/3/21 |
916 |
920 |
910 |
910 |
+0.00% |
18,100 |
2024/3/19 |
910 |
915 |
902 |
910 |
+0.00% |
22,700 |
2024/3/18 |
926 |
926 |
906 |
910 |
+0.44% |
40,400 |
2024/3/15 |
905 |
908 |
899 |
906 |
+0.11% |
21,900 |
2024/3/14 |
892 |
905 |
889 |
905 |
+1.46% |
25,300 |
2024/3/13 |
902 |
905 |
892 |
892 |
-0.78% |
16,700 |
2024/3/12 |
876 |
899 |
876 |
899 |
+2.04% |
21,400 |
2024/3/11 |
880 |
889 |
875 |
881 |
-0.90% |
38,000 |
2024/3/8 |
890 |
895 |
882 |
889 |
-0.45% |
39,400 |
2024/3/7 |
905 |
912 |
893 |
893 |
-1.33% |
32,400 |
2024/3/6 |
899 |
909 |
895 |
905 |
+0.89% |
26,300 |
2024/3/5 |
888 |
903 |
882 |
897 |
+0.45% |
69,000 |
2024/3/4 |
926 |
938 |
891 |
893 |
-2.72% |
122,300 |
2024/3/1 |
929 |
938 |
915 |
918 |
-1.18% |
58,100 |
2024/2/29 |
932 |
937 |
928 |
929 |
-0.32% |
32,100 |
2024/2/28 |
932 |
945 |
932 |
932 |
-0.53% |
26,200 |
2024/2/27 |
930 |
939 |
930 |
937 |
+0.75% |
23,900 |
2024/2/26 |
936 |
940 |
930 |
930 |
-1.17% |
48,300 |
2024/2/22 |
940 |
944 |
934 |
941 |
+0.53% |
31,900 |
2024/2/21 |
943 |
943 |
926 |
936 |
-1.16% |
43,800 |
2024/2/20 |
950 |
958 |
947 |
947 |
+0.00% |
36,300 |
2024/2/19 |
945 |
955 |
945 |
947 |
+0.21% |
47,000 |
2024/2/16 |
928 |
946 |
924 |
945 |
+2.27% |
53,900 |
2024/2/15 |
931 |
937 |
924 |
924 |
-0.32% |
31,300 |
2024/2/14 |
928 |
938 |
925 |
927 |
-0.75% |
40,200 |
2024/2/13 |
950 |
950 |
933 |
934 |
-0.95% |
49,600 |
2024/2/9 |
934 |
954 |
928 |
943 |
+1.29% |
58,100 |
2024/2/8 |
940 |
940 |
927 |
931 |
-1.27% |
58,600 |
2024/2/7 |
935 |
947 |
925 |
943 |
+3.06% |
169,700 |
2024/2/6 |
908 |
924 |
903 |
915 |
+3.51% |
291,700 |
2024/2/5 |
896 |
900 |
883 |
884 |
-1.45% |
156,600 |
2024/2/2 |
889 |
903 |
884 |
897 |
+1.59% |
75,400 |
2024/2/1 |
883 |
902 |
882 |
883 |
+1.73% |
67,100 |
2024/1/31 |
873 |
877 |
865 |
868 |
-0.69% |
40,800 |
2024/1/30 |
888 |
888 |
873 |
874 |
-1.47% |
109,700 |
2024/1/29 |
879 |
887 |
877 |
887 |
+1.14% |
29,900 |
|