日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
730 |
733 |
720 |
720 |
-0.69% |
16,800 |
2024/7/25 |
741 |
741 |
725 |
725 |
-2.29% |
43,000 |
2024/7/24 |
744 |
750 |
742 |
742 |
-1.07% |
14,300 |
2024/7/23 |
755 |
755 |
747 |
750 |
+0.40% |
6,700 |
2024/7/22 |
750 |
758 |
744 |
747 |
-0.66% |
22,000 |
2024/7/19 |
759 |
759 |
747 |
752 |
-0.92% |
40,400 |
2024/7/18 |
767 |
767 |
759 |
759 |
-1.17% |
23,300 |
2024/7/17 |
772 |
772 |
763 |
768 |
+0.66% |
19,500 |
2024/7/16 |
762 |
763 |
757 |
763 |
-0.26% |
18,100 |
2024/7/12 |
762 |
770 |
761 |
765 |
-0.52% |
33,800 |
2024/7/11 |
766 |
772 |
761 |
769 |
+0.39% |
6,900 |
2024/7/10 |
767 |
767 |
757 |
766 |
-0.13% |
17,100 |
2024/7/9 |
773 |
773 |
760 |
767 |
-0.39% |
10,100 |
2024/7/8 |
783 |
783 |
763 |
770 |
-0.26% |
10,600 |
2024/7/5 |
791 |
791 |
772 |
772 |
-2.15% |
12,500 |
2024/7/4 |
784 |
793 |
773 |
789 |
+1.02% |
16,200 |
2024/7/3 |
785 |
785 |
769 |
781 |
+1.43% |
21,400 |
2024/7/2 |
785 |
785 |
764 |
770 |
-0.26% |
21,700 |
2024/7/1 |
757 |
781 |
750 |
772 |
+3.07% |
56,200 |
2024/6/28 |
747 |
753 |
741 |
749 |
+0.94% |
33,100 |
2024/6/27 |
733 |
744 |
733 |
742 |
+0.27% |
11,200 |
2024/6/26 |
737 |
741 |
730 |
740 |
+0.27% |
17,600 |
2024/6/25 |
747 |
747 |
731 |
738 |
+0.41% |
18,100 |
2024/6/24 |
731 |
739 |
731 |
735 |
-0.41% |
17,800 |
2024/6/21 |
737 |
738 |
732 |
738 |
+0.27% |
5,400 |
2024/6/20 |
750 |
750 |
730 |
736 |
-1.47% |
26,000 |
2024/6/19 |
739 |
750 |
739 |
747 |
+1.49% |
13,300 |
2024/6/18 |
743 |
743 |
733 |
736 |
+0.55% |
5,600 |
2024/6/17 |
748 |
748 |
730 |
732 |
-1.61% |
12,600 |
2024/6/14 |
741 |
754 |
741 |
744 |
-0.13% |
9,500 |
2024/6/13 |
747 |
756 |
740 |
745 |
-0.40% |
17,100 |
2024/6/12 |
746 |
750 |
740 |
748 |
+0.67% |
8,000 |
2024/6/11 |
740 |
750 |
740 |
743 |
+0.41% |
6,000 |
2024/6/10 |
735 |
747 |
734 |
740 |
+0.95% |
9,500 |
2024/6/7 |
738 |
738 |
733 |
733 |
+0.00% |
5,600 |
2024/6/6 |
745 |
745 |
730 |
733 |
-1.87% |
51,600 |
2024/6/5 |
754 |
760 |
744 |
747 |
-1.32% |
38,500 |
2024/6/4 |
766 |
769 |
756 |
757 |
-1.56% |
8,500 |
2024/6/3 |
768 |
769 |
764 |
769 |
+0.13% |
12,600 |
2024/5/31 |
753 |
772 |
752 |
768 |
+1.86% |
34,600 |
2024/5/30 |
754 |
755 |
742 |
754 |
-1.18% |
22,100 |
2024/5/29 |
765 |
770 |
762 |
763 |
-0.52% |
10,500 |
2024/5/28 |
777 |
780 |
765 |
767 |
-0.90% |
13,500 |
2024/5/27 |
784 |
784 |
770 |
774 |
-1.65% |
32,800 |
2024/5/24 |
779 |
790 |
773 |
787 |
+0.90% |
37,400 |
2024/5/23 |
770 |
780 |
758 |
780 |
+1.17% |
20,000 |
2024/5/22 |
770 |
775 |
763 |
771 |
+1.18% |
22,000 |
2024/5/21 |
790 |
790 |
761 |
762 |
-2.56% |
17,500 |
2024/5/20 |
765 |
782 |
762 |
782 |
+2.36% |
31,000 |
2024/5/17 |
735 |
769 |
731 |
764 |
+5.23% |
87,900 |
2024/5/16 |
722 |
729 |
720 |
726 |
+0.28% |
30,200 |
2024/5/15 |
731 |
738 |
724 |
724 |
-1.23% |
31,700 |
2024/5/14 |
743 |
743 |
723 |
733 |
-0.27% |
75,700 |
2024/5/13 |
733 |
735 |
720 |
735 |
-0.41% |
88,300 |
2024/5/10 |
728 |
738 |
728 |
738 |
+0.68% |
12,000 |
2024/5/9 |
728 |
735 |
726 |
733 |
-0.14% |
28,700 |
2024/5/8 |
740 |
740 |
730 |
734 |
-0.81% |
14,500 |
2024/5/7 |
733 |
740 |
732 |
740 |
+0.95% |
22,400 |
2024/5/2 |
733 |
735 |
732 |
733 |
+0.00% |
11,900 |
2024/5/1 |
730 |
733 |
727 |
733 |
-0.41% |
21,400 |
2024/4/30 |
738 |
738 |
729 |
736 |
-0.27% |
23,900 |
2024/4/26 |
743 |
743 |
730 |
738 |
-0.67% |
17,600 |
2024/4/25 |
736 |
744 |
733 |
743 |
+0.95% |
18,500 |
2024/4/24 |
731 |
741 |
728 |
736 |
+0.14% |
17,700 |
2024/4/23 |
725 |
737 |
725 |
735 |
+1.10% |
14,900 |
2024/4/22 |
729 |
735 |
719 |
727 |
+1.39% |
20,700 |
2024/4/19 |
729 |
729 |
694 |
717 |
-2.05% |
112,900 |
2024/4/18 |
722 |
734 |
721 |
732 |
+0.55% |
37,200 |
2024/4/17 |
750 |
750 |
721 |
728 |
-3.19% |
51,700 |
2024/4/16 |
762 |
766 |
748 |
752 |
-2.08% |
32,900 |
2024/4/15 |
772 |
772 |
762 |
768 |
-0.65% |
19,600 |
2024/4/12 |
770 |
775 |
767 |
773 |
+0.39% |
12,700 |
2024/4/11 |
763 |
774 |
759 |
770 |
+0.00% |
18,700 |
2024/4/10 |
767 |
772 |
761 |
770 |
+0.39% |
17,100 |
2024/4/9 |
753 |
767 |
753 |
767 |
+2.13% |
16,300 |
2024/4/8 |
749 |
762 |
749 |
751 |
+0.67% |
26,000 |
2024/4/5 |
752 |
755 |
740 |
746 |
-2.10% |
37,100 |
2024/4/4 |
758 |
772 |
758 |
762 |
+0.93% |
22,400 |
2024/4/3 |
765 |
771 |
751 |
755 |
-2.08% |
114,100 |
2024/4/2 |
797 |
805 |
760 |
771 |
-3.26% |
108,100 |
2024/4/1 |
840 |
840 |
796 |
797 |
-3.39% |
85,100 |
2024/3/29 |
816 |
830 |
806 |
825 |
+0.86% |
15,000 |
2024/3/28 |
824 |
833 |
816 |
818 |
-0.97% |
18,000 |
2024/3/27 |
823 |
849 |
823 |
826 |
-0.48% |
53,400 |
2024/3/26 |
820 |
831 |
817 |
830 |
+0.61% |
15,200 |
2024/3/25 |
803 |
834 |
802 |
825 |
+4.30% |
58,000 |
2024/3/22 |
802 |
803 |
785 |
791 |
-1.37% |
28,000 |
2024/3/21 |
800 |
807 |
793 |
802 |
+0.88% |
30,700 |
2024/3/19 |
801 |
802 |
790 |
795 |
-0.75% |
18,000 |
2024/3/18 |
777 |
805 |
774 |
801 |
+4.16% |
75,300 |
2024/3/15 |
772 |
774 |
761 |
769 |
-0.13% |
15,900 |
2024/3/14 |
766 |
779 |
760 |
770 |
+0.52% |
21,700 |
2024/3/13 |
794 |
794 |
766 |
766 |
-1.92% |
15,100 |
2024/3/12 |
770 |
789 |
747 |
781 |
+0.64% |
26,700 |
2024/3/11 |
793 |
799 |
770 |
776 |
-3.12% |
40,700 |
2024/3/8 |
798 |
811 |
795 |
801 |
+0.75% |
24,300 |
2024/3/7 |
829 |
829 |
790 |
795 |
-2.33% |
68,000 |
2024/3/6 |
820 |
828 |
807 |
814 |
-1.09% |
18,900 |
2024/3/5 |
823 |
824 |
800 |
823 |
-0.96% |
33,200 |
2024/3/4 |
819 |
839 |
803 |
831 |
+2.21% |
46,400 |
2024/3/1 |
801 |
818 |
801 |
813 |
+1.75% |
30,600 |
2024/2/29 |
803 |
805 |
787 |
799 |
-0.37% |
40,100 |
2024/2/28 |
770 |
806 |
767 |
802 |
+3.75% |
46,800 |
2024/2/27 |
788 |
788 |
773 |
773 |
-0.39% |
43,600 |
2024/2/26 |
783 |
788 |
765 |
776 |
-0.77% |
42,800 |
2024/2/22 |
736 |
790 |
736 |
782 |
+6.39% |
92,900 |
2024/2/21 |
744 |
746 |
729 |
735 |
-0.94% |
19,200 |
2024/2/20 |
739 |
748 |
739 |
742 |
+0.68% |
13,000 |
2024/2/19 |
718 |
740 |
718 |
737 |
+2.08% |
57,600 |
2024/2/16 |
721 |
742 |
715 |
722 |
+0.14% |
68,300 |
2024/2/15 |
735 |
735 |
721 |
721 |
-1.90% |
29,400 |
2024/2/14 |
749 |
749 |
727 |
735 |
-1.61% |
35,500 |
2024/2/13 |
741 |
747 |
726 |
747 |
-1.06% |
105,800 |
2024/2/9 |
765 |
768 |
747 |
755 |
-1.31% |
82,400 |
2024/2/8 |
777 |
777 |
756 |
765 |
+0.39% |
69,700 |
2024/2/7 |
754 |
774 |
753 |
762 |
+2.14% |
48,800 |
2024/2/6 |
749 |
759 |
746 |
746 |
-0.27% |
30,900 |
2024/2/5 |
732 |
762 |
732 |
748 |
+3.74% |
83,700 |
2024/2/2 |
730 |
749 |
721 |
721 |
-0.28% |
90,200 |
2024/2/1 |
733 |
739 |
711 |
723 |
-2.69% |
49,800 |
2024/1/31 |
716 |
747 |
716 |
743 |
+4.21% |
63,300 |
2024/1/30 |
720 |
735 |
709 |
713 |
-1.79% |
67,600 |
2024/1/29 |
736 |
754 |
721 |
726 |
-1.09% |
59,000 |
|