日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
881 |
892 |
880 |
886 |
+0.23% |
15,900 |
2024/7/25 |
892 |
899 |
880 |
884 |
-1.12% |
5,500 |
2024/7/24 |
898 |
898 |
891 |
894 |
-0.45% |
900 |
2024/7/23 |
889 |
898 |
889 |
898 |
-0.11% |
1,400 |
2024/7/22 |
892 |
899 |
881 |
899 |
-0.22% |
8,800 |
2024/7/19 |
898 |
903 |
898 |
901 |
+0.00% |
2,200 |
2024/7/18 |
898 |
907 |
898 |
901 |
-0.44% |
2,600 |
2024/7/17 |
909 |
909 |
902 |
905 |
+0.67% |
1,300 |
2024/7/16 |
915 |
915 |
899 |
899 |
-0.44% |
2,500 |
2024/7/12 |
920 |
920 |
876 |
903 |
-1.95% |
24,800 |
2024/7/11 |
922 |
935 |
921 |
921 |
+0.00% |
8,800 |
2024/7/10 |
916 |
927 |
914 |
921 |
+0.77% |
6,300 |
2024/7/9 |
918 |
923 |
909 |
914 |
-0.11% |
5,100 |
2024/7/8 |
912 |
923 |
912 |
915 |
+0.22% |
3,900 |
2024/7/5 |
916 |
916 |
911 |
913 |
-0.33% |
3,200 |
2024/7/4 |
915 |
919 |
910 |
916 |
-0.11% |
3,700 |
2024/7/3 |
914 |
920 |
913 |
917 |
+0.33% |
5,100 |
2024/7/2 |
913 |
917 |
912 |
914 |
+0.77% |
1,000 |
2024/7/1 |
917 |
917 |
907 |
907 |
-0.66% |
2,100 |
2024/6/28 |
913 |
922 |
911 |
913 |
+0.33% |
1,000 |
2024/6/27 |
909 |
915 |
908 |
910 |
+0.00% |
2,300 |
2024/6/26 |
913 |
913 |
910 |
910 |
-0.11% |
800 |
2024/6/25 |
912 |
918 |
908 |
911 |
-0.22% |
2,800 |
2024/6/24 |
913 |
913 |
913 |
913 |
+0.77% |
500 |
2024/6/21 |
902 |
906 |
902 |
906 |
+0.44% |
300 |
2024/6/20 |
898 |
904 |
896 |
902 |
-0.66% |
2,700 |
2024/6/19 |
908 |
910 |
908 |
908 |
-0.22% |
600 |
2024/6/18 |
915 |
915 |
906 |
910 |
+0.00% |
800 |
2024/6/17 |
910 |
910 |
910 |
910 |
+0.00% |
200 |
2024/6/14 |
901 |
910 |
896 |
910 |
+1.22% |
4,600 |
2024/6/13 |
906 |
906 |
899 |
899 |
-0.55% |
3,300 |
2024/6/12 |
904 |
910 |
901 |
904 |
+0.33% |
2,200 |
2024/6/11 |
906 |
908 |
900 |
901 |
-0.55% |
10,700 |
2024/6/10 |
906 |
910 |
906 |
906 |
+0.11% |
500 |
2024/6/7 |
910 |
910 |
903 |
905 |
-0.66% |
1,800 |
2024/6/6 |
909 |
911 |
909 |
911 |
+0.22% |
400 |
2024/6/5 |
907 |
909 |
907 |
909 |
+0.44% |
200 |
2024/6/4 |
919 |
919 |
905 |
905 |
-1.31% |
6,200 |
2024/6/3 |
915 |
918 |
911 |
917 |
+0.77% |
3,200 |
2024/5/31 |
905 |
910 |
905 |
910 |
+0.66% |
700 |
2024/5/30 |
905 |
909 |
902 |
904 |
-0.66% |
3,700 |
2024/5/29 |
906 |
910 |
903 |
910 |
+0.22% |
2,500 |
2024/5/28 |
906 |
908 |
903 |
908 |
+0.55% |
1,700 |
2024/5/27 |
907 |
914 |
903 |
903 |
-0.11% |
3,700 |
2024/5/24 |
905 |
911 |
900 |
904 |
-0.99% |
8,300 |
2024/5/23 |
915 |
915 |
907 |
913 |
-0.44% |
2,900 |
2024/5/22 |
917 |
920 |
916 |
917 |
+0.11% |
1,600 |
2024/5/21 |
916 |
917 |
916 |
916 |
+0.00% |
1,300 |
2024/5/20 |
924 |
926 |
915 |
916 |
+0.11% |
8,900 |
2024/5/17 |
903 |
915 |
903 |
915 |
+1.67% |
1,900 |
2024/5/16 |
913 |
913 |
896 |
900 |
-0.33% |
9,100 |
2024/5/15 |
907 |
915 |
903 |
903 |
-0.66% |
2,400 |
2024/5/14 |
922 |
922 |
909 |
909 |
-1.41% |
2,200 |
2024/5/13 |
915 |
936 |
915 |
922 |
+0.77% |
8,000 |
2024/5/10 |
917 |
918 |
905 |
915 |
+0.00% |
2,600 |
2024/5/9 |
922 |
924 |
911 |
915 |
+0.77% |
1,400 |
2024/5/8 |
915 |
915 |
908 |
908 |
-0.87% |
500 |
2024/5/7 |
907 |
922 |
907 |
916 |
+1.10% |
3,000 |
2024/5/2 |
904 |
907 |
898 |
906 |
-0.22% |
1,900 |
2024/5/1 |
904 |
908 |
889 |
908 |
+0.00% |
4,500 |
2024/4/30 |
892 |
908 |
892 |
908 |
+1.91% |
8,300 |
2024/4/26 |
910 |
914 |
891 |
891 |
-2.09% |
16,900 |
2024/4/25 |
920 |
928 |
907 |
910 |
-1.52% |
2,900 |
2024/4/24 |
912 |
924 |
912 |
924 |
+0.43% |
2,400 |
2024/4/23 |
907 |
920 |
907 |
920 |
+1.88% |
3,300 |
2024/4/22 |
904 |
911 |
900 |
903 |
+0.89% |
22,300 |
2024/4/19 |
907 |
911 |
880 |
895 |
-1.76% |
18,400 |
2024/4/18 |
924 |
924 |
906 |
911 |
+0.11% |
3,600 |
2024/4/17 |
933 |
933 |
905 |
910 |
-3.29% |
45,300 |
2024/4/16 |
983 |
983 |
929 |
941 |
-9.78% |
24,200 |
2024/4/15 |
949 |
1,094 |
900 |
1,043 |
+9.67% |
103,700 |
2024/4/12 |
950 |
963 |
936 |
951 |
+2.70% |
15,700 |
2024/4/11 |
937 |
937 |
917 |
926 |
-1.28% |
2,400 |
2024/4/10 |
940 |
945 |
938 |
938 |
-1.26% |
1,900 |
2024/4/9 |
910 |
950 |
910 |
950 |
+5.32% |
5,400 |
2024/4/8 |
883 |
922 |
883 |
902 |
+3.32% |
1,900 |
2024/4/5 |
926 |
929 |
873 |
873 |
-6.23% |
3,600 |
2024/4/4 |
930 |
933 |
928 |
931 |
-0.21% |
1,300 |
2024/4/3 |
938 |
940 |
928 |
933 |
-0.53% |
2,600 |
2024/4/2 |
938 |
952 |
938 |
938 |
+0.00% |
5,500 |
2024/4/1 |
944 |
948 |
938 |
938 |
-0.64% |
3,800 |
2024/3/29 |
942 |
957 |
939 |
944 |
+0.53% |
3,700 |
2024/3/28 |
941 |
946 |
929 |
939 |
-0.21% |
3,800 |
2024/3/27 |
955 |
957 |
940 |
941 |
+0.21% |
2,600 |
2024/3/26 |
937 |
942 |
935 |
939 |
+0.00% |
2,900 |
2024/3/25 |
930 |
942 |
926 |
939 |
+1.29% |
5,600 |
2024/3/22 |
926 |
928 |
925 |
927 |
+0.00% |
1,600 |
2024/3/21 |
922 |
927 |
913 |
927 |
+1.87% |
3,800 |
2024/3/19 |
896 |
918 |
889 |
910 |
+2.59% |
13,000 |
2024/3/18 |
866 |
894 |
866 |
887 |
+3.14% |
6,000 |
2024/3/15 |
857 |
867 |
853 |
860 |
-0.81% |
3,400 |
2024/3/14 |
873 |
873 |
865 |
867 |
+0.00% |
1,500 |
2024/3/13 |
875 |
875 |
860 |
867 |
-0.46% |
2,100 |
2024/3/12 |
893 |
893 |
871 |
871 |
+0.35% |
3,200 |
2024/3/11 |
869 |
892 |
867 |
868 |
+0.12% |
14,000 |
2024/3/8 |
855 |
871 |
855 |
867 |
+0.81% |
6,000 |
2024/3/7 |
854 |
865 |
848 |
860 |
+0.23% |
6,000 |
2024/3/6 |
849 |
858 |
849 |
858 |
+1.42% |
4,300 |
2024/3/5 |
845 |
853 |
845 |
846 |
+0.12% |
1,900 |
2024/3/4 |
850 |
856 |
844 |
845 |
+0.24% |
5,500 |
2024/3/1 |
839 |
849 |
839 |
843 |
+0.84% |
8,600 |
2024/2/29 |
839 |
840 |
836 |
836 |
+0.00% |
3,400 |
2024/2/28 |
846 |
846 |
828 |
836 |
-1.18% |
12,500 |
2024/2/27 |
855 |
869 |
846 |
846 |
-1.97% |
8,500 |
2024/2/26 |
870 |
873 |
863 |
863 |
-0.23% |
7,400 |
2024/2/22 |
856 |
865 |
855 |
865 |
+1.17% |
5,400 |
2024/2/21 |
858 |
859 |
852 |
855 |
+0.12% |
2,500 |
2024/2/20 |
855 |
855 |
849 |
854 |
+0.47% |
1,900 |
2024/2/19 |
850 |
852 |
841 |
850 |
-0.23% |
2,300 |
2024/2/16 |
840 |
852 |
838 |
852 |
+1.43% |
2,200 |
2024/2/15 |
851 |
860 |
840 |
840 |
-0.94% |
11,000 |
2024/2/14 |
842 |
853 |
842 |
848 |
+0.71% |
2,700 |
2024/2/13 |
849 |
852 |
840 |
842 |
-0.47% |
8,900 |
2024/2/9 |
844 |
846 |
844 |
846 |
+0.71% |
900 |
2024/2/8 |
847 |
847 |
840 |
840 |
-0.36% |
1,600 |
2024/2/7 |
861 |
861 |
842 |
843 |
-1.40% |
5,400 |
2024/2/6 |
855 |
855 |
849 |
855 |
+0.00% |
1,900 |
2024/2/5 |
863 |
863 |
845 |
855 |
-0.23% |
2,600 |
2024/2/2 |
863 |
863 |
839 |
857 |
+1.06% |
6,400 |
2024/2/1 |
840 |
852 |
834 |
848 |
+1.80% |
8,300 |
2024/1/31 |
874 |
874 |
830 |
833 |
-3.36% |
33,900 |
2024/1/30 |
893 |
895 |
862 |
862 |
-2.93% |
14,000 |
2024/1/29 |
897 |
900 |
887 |
888 |
-0.78% |
3,400 |
|