日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
788 |
804 |
787 |
788 |
+0.51% |
26,100 |
2024/7/25 |
800 |
811 |
784 |
784 |
-2.85% |
37,900 |
2024/7/24 |
816 |
820 |
803 |
807 |
-1.10% |
22,400 |
2024/7/23 |
820 |
826 |
811 |
816 |
+0.87% |
21,200 |
2024/7/22 |
823 |
829 |
809 |
809 |
-1.94% |
30,400 |
2024/7/19 |
835 |
836 |
824 |
825 |
-1.20% |
10,100 |
2024/7/18 |
827 |
842 |
825 |
835 |
+1.09% |
20,600 |
2024/7/17 |
822 |
837 |
822 |
826 |
+0.61% |
12,200 |
2024/7/16 |
832 |
832 |
821 |
821 |
-1.32% |
7,100 |
2024/7/12 |
822 |
839 |
815 |
832 |
+1.96% |
20,900 |
2024/7/11 |
823 |
831 |
813 |
816 |
-1.33% |
32,500 |
2024/7/10 |
837 |
838 |
823 |
827 |
-1.31% |
22,300 |
2024/7/9 |
843 |
852 |
828 |
838 |
+0.60% |
61,800 |
2024/7/8 |
847 |
849 |
830 |
833 |
+2.71% |
85,500 |
2024/7/5 |
799 |
811 |
798 |
811 |
+1.63% |
37,000 |
2024/7/4 |
794 |
798 |
788 |
798 |
+0.50% |
15,600 |
2024/7/3 |
788 |
799 |
788 |
794 |
+0.76% |
41,900 |
2024/7/2 |
785 |
790 |
780 |
788 |
+0.13% |
15,700 |
2024/7/1 |
796 |
796 |
779 |
787 |
-0.25% |
17,000 |
2024/6/28 |
771 |
789 |
765 |
789 |
+2.87% |
37,200 |
2024/6/27 |
763 |
774 |
763 |
767 |
+0.52% |
17,900 |
2024/6/26 |
766 |
767 |
755 |
763 |
-0.26% |
14,400 |
2024/6/25 |
758 |
765 |
757 |
765 |
+1.32% |
14,800 |
2024/6/24 |
755 |
755 |
751 |
755 |
+0.27% |
42,700 |
2024/6/21 |
752 |
756 |
751 |
753 |
-0.26% |
9,100 |
2024/6/20 |
753 |
758 |
751 |
755 |
+0.40% |
8,500 |
2024/6/19 |
756 |
760 |
750 |
752 |
-0.53% |
12,800 |
2024/6/18 |
751 |
756 |
748 |
756 |
+0.80% |
15,700 |
2024/6/17 |
753 |
755 |
747 |
750 |
+0.13% |
8,700 |
2024/6/14 |
748 |
754 |
744 |
749 |
+0.27% |
6,000 |
2024/6/13 |
751 |
752 |
742 |
747 |
-0.80% |
11,300 |
2024/6/12 |
747 |
756 |
747 |
753 |
+0.40% |
22,200 |
2024/6/11 |
755 |
755 |
748 |
750 |
-0.79% |
54,500 |
2024/6/10 |
765 |
767 |
756 |
756 |
-1.43% |
14,000 |
2024/6/7 |
766 |
767 |
764 |
767 |
+0.13% |
2,600 |
2024/6/6 |
764 |
768 |
760 |
766 |
-0.13% |
8,000 |
2024/6/5 |
763 |
769 |
760 |
767 |
+0.26% |
11,000 |
2024/6/4 |
757 |
767 |
757 |
765 |
+1.19% |
8,000 |
2024/6/3 |
754 |
766 |
752 |
756 |
+1.07% |
23,000 |
2024/5/31 |
749 |
755 |
738 |
748 |
-0.66% |
48,900 |
2024/5/30 |
753 |
758 |
749 |
753 |
-0.13% |
8,700 |
2024/5/29 |
764 |
768 |
750 |
754 |
-1.44% |
49,200 |
2024/5/28 |
778 |
784 |
765 |
765 |
-1.54% |
44,900 |
2024/5/27 |
795 |
797 |
769 |
777 |
-2.14% |
43,600 |
2024/5/24 |
780 |
795 |
780 |
794 |
+1.79% |
14,400 |
2024/5/23 |
782 |
790 |
780 |
780 |
+0.13% |
21,500 |
2024/5/22 |
858 |
858 |
778 |
779 |
-2.62% |
305,100 |
2024/5/21 |
802 |
819 |
792 |
800 |
-0.62% |
27,000 |
2024/5/20 |
788 |
808 |
788 |
805 |
+2.29% |
17,200 |
2024/5/17 |
775 |
789 |
771 |
787 |
+1.55% |
15,200 |
2024/5/16 |
794 |
802 |
754 |
775 |
-2.39% |
38,700 |
2024/5/15 |
808 |
810 |
790 |
794 |
-1.73% |
31,000 |
2024/5/14 |
803 |
820 |
798 |
808 |
+0.50% |
31,400 |
2024/5/13 |
790 |
804 |
786 |
804 |
+2.29% |
22,200 |
2024/5/10 |
794 |
794 |
778 |
786 |
-1.01% |
3,700 |
2024/5/9 |
793 |
794 |
777 |
794 |
+0.63% |
6,600 |
2024/5/8 |
785 |
797 |
784 |
789 |
+0.64% |
17,000 |
2024/5/7 |
782 |
784 |
777 |
784 |
+0.90% |
7,700 |
2024/5/2 |
779 |
780 |
774 |
777 |
-0.13% |
6,500 |
2024/5/1 |
772 |
778 |
764 |
778 |
+0.39% |
3,600 |
2024/4/30 |
780 |
781 |
774 |
775 |
-0.64% |
7,200 |
2024/4/26 |
781 |
781 |
771 |
780 |
+0.52% |
13,700 |
2024/4/25 |
771 |
782 |
766 |
776 |
+0.65% |
12,400 |
2024/4/24 |
771 |
774 |
762 |
771 |
+0.13% |
13,100 |
2024/4/23 |
770 |
772 |
762 |
770 |
+1.32% |
6,000 |
2024/4/22 |
761 |
775 |
757 |
760 |
+1.33% |
13,400 |
2024/4/19 |
772 |
775 |
750 |
750 |
-2.98% |
38,600 |
2024/4/18 |
774 |
776 |
769 |
773 |
-1.15% |
11,100 |
2024/4/17 |
777 |
782 |
771 |
782 |
+0.26% |
17,900 |
2024/4/16 |
785 |
786 |
773 |
780 |
-0.64% |
16,900 |
2024/4/15 |
790 |
793 |
784 |
785 |
-0.63% |
13,100 |
2024/4/12 |
792 |
795 |
788 |
790 |
-0.25% |
4,100 |
2024/4/11 |
786 |
797 |
785 |
792 |
+0.76% |
11,200 |
2024/4/10 |
794 |
796 |
785 |
786 |
-0.88% |
14,600 |
2024/4/9 |
795 |
795 |
787 |
793 |
-0.13% |
3,900 |
2024/4/8 |
791 |
798 |
785 |
794 |
+0.38% |
8,800 |
2024/4/5 |
781 |
794 |
780 |
791 |
+0.76% |
11,100 |
2024/4/4 |
804 |
810 |
781 |
785 |
-1.88% |
21,400 |
2024/4/3 |
805 |
812 |
800 |
800 |
-1.60% |
11,800 |
2024/4/2 |
806 |
814 |
804 |
813 |
+0.37% |
7,000 |
2024/4/1 |
810 |
824 |
804 |
810 |
+1.12% |
11,300 |
2024/3/29 |
813 |
821 |
801 |
801 |
-1.23% |
19,800 |
2024/3/28 |
830 |
840 |
811 |
811 |
-2.99% |
36,100 |
2024/3/27 |
844 |
848 |
830 |
836 |
-0.48% |
17,900 |
2024/3/26 |
836 |
847 |
824 |
840 |
+0.24% |
16,900 |
2024/3/25 |
844 |
863 |
837 |
838 |
-0.48% |
43,200 |
2024/3/22 |
845 |
855 |
840 |
842 |
-0.36% |
16,100 |
2024/3/21 |
833 |
861 |
833 |
845 |
+1.56% |
52,400 |
2024/3/19 |
820 |
835 |
817 |
832 |
+1.46% |
22,800 |
2024/3/18 |
811 |
820 |
806 |
820 |
+0.86% |
38,100 |
2024/3/15 |
802 |
816 |
800 |
813 |
+1.25% |
26,900 |
2024/3/14 |
793 |
803 |
793 |
803 |
+1.01% |
4,900 |
2024/3/13 |
793 |
800 |
780 |
795 |
-0.25% |
23,200 |
2024/3/12 |
793 |
797 |
785 |
797 |
+0.63% |
12,900 |
2024/3/11 |
798 |
806 |
786 |
792 |
+0.64% |
19,400 |
2024/3/8 |
799 |
799 |
781 |
787 |
-0.38% |
17,000 |
2024/3/7 |
801 |
804 |
782 |
790 |
-1.50% |
18,400 |
2024/3/6 |
803 |
807 |
795 |
802 |
-0.12% |
12,400 |
2024/3/5 |
798 |
804 |
794 |
803 |
-0.12% |
9,300 |
2024/3/4 |
792 |
812 |
792 |
804 |
+1.90% |
30,100 |
2024/3/1 |
797 |
800 |
789 |
789 |
-0.13% |
19,200 |
2024/2/29 |
795 |
806 |
786 |
790 |
-0.63% |
34,000 |
2024/2/28 |
788 |
798 |
788 |
795 |
+1.53% |
38,300 |
2024/2/27 |
769 |
787 |
760 |
783 |
+2.49% |
32,900 |
2024/2/26 |
760 |
772 |
757 |
764 |
+0.53% |
29,200 |
2024/2/22 |
760 |
761 |
751 |
760 |
+0.80% |
8,800 |
2024/2/21 |
750 |
761 |
750 |
754 |
+0.13% |
12,300 |
2024/2/20 |
750 |
757 |
743 |
753 |
+0.67% |
14,800 |
2024/2/19 |
741 |
756 |
741 |
748 |
+1.08% |
14,900 |
2024/2/16 |
742 |
752 |
740 |
740 |
-0.27% |
19,300 |
2024/2/15 |
745 |
752 |
741 |
742 |
-0.80% |
22,000 |
2024/2/14 |
754 |
756 |
747 |
748 |
-0.80% |
10,400 |
2024/2/13 |
759 |
765 |
753 |
754 |
-0.66% |
22,300 |
2024/2/9 |
757 |
767 |
753 |
759 |
-0.65% |
24,800 |
2024/2/8 |
763 |
768 |
757 |
764 |
+0.13% |
50,400 |
2024/2/7 |
750 |
763 |
743 |
763 |
+1.73% |
32,000 |
2024/2/6 |
754 |
754 |
748 |
750 |
-0.53% |
24,400 |
2024/2/5 |
745 |
754 |
744 |
754 |
+0.80% |
24,900 |
2024/2/2 |
740 |
748 |
739 |
748 |
+0.67% |
23,200 |
2024/2/1 |
742 |
754 |
735 |
743 |
-3.13% |
61,900 |
2024/1/31 |
769 |
769 |
755 |
767 |
-0.13% |
57,700 |
2024/1/30 |
754 |
769 |
750 |
768 |
+2.13% |
36,500 |
2024/1/29 |
754 |
756 |
747 |
752 |
+0.13% |
29,100 |
|