| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
843 |
858 |
843 |
849 |
+0.71% |
33,700 |
| 2024/7/25 |
856 |
856 |
842 |
843 |
-2.20% |
70,200 |
| 2024/7/24 |
878 |
883 |
859 |
862 |
-2.05% |
69,800 |
| 2024/7/23 |
876 |
886 |
876 |
880 |
+0.92% |
32,500 |
| 2024/7/22 |
888 |
888 |
871 |
872 |
-1.02% |
46,800 |
| 2024/7/19 |
886 |
886 |
873 |
881 |
-0.23% |
47,900 |
| 2024/7/18 |
882 |
890 |
882 |
883 |
-0.56% |
37,300 |
| 2024/7/17 |
877 |
888 |
875 |
888 |
+1.95% |
38,500 |
| 2024/7/16 |
877 |
877 |
871 |
871 |
-0.68% |
39,800 |
| 2024/7/12 |
862 |
882 |
861 |
877 |
+0.92% |
47,500 |
| 2024/7/11 |
850 |
874 |
849 |
869 |
+3.33% |
130,300 |
| 2024/7/10 |
853 |
857 |
841 |
841 |
-1.41% |
73,400 |
| 2024/7/9 |
860 |
867 |
853 |
853 |
-0.58% |
69,200 |
| 2024/7/8 |
865 |
865 |
854 |
858 |
-0.23% |
44,300 |
| 2024/7/5 |
876 |
876 |
860 |
860 |
-1.71% |
31,500 |
| 2024/7/4 |
863 |
877 |
862 |
875 |
+1.51% |
53,900 |
| 2024/7/3 |
866 |
870 |
862 |
862 |
-0.58% |
46,500 |
| 2024/7/2 |
868 |
871 |
860 |
867 |
+0.93% |
60,100 |
| 2024/7/1 |
850 |
862 |
850 |
859 |
+1.54% |
69,900 |
| 2024/6/28 |
849 |
849 |
840 |
846 |
-0.24% |
26,300 |
| 2024/6/27 |
839 |
848 |
838 |
848 |
+1.07% |
48,100 |
| 2024/6/26 |
838 |
844 |
836 |
839 |
-0.24% |
35,400 |
| 2024/6/25 |
834 |
845 |
831 |
841 |
+1.45% |
71,400 |
| 2024/6/24 |
823 |
829 |
818 |
829 |
+0.85% |
51,600 |
| 2024/6/21 |
834 |
839 |
822 |
822 |
-0.96% |
67,900 |
| 2024/6/20 |
835 |
835 |
818 |
830 |
-0.12% |
54,100 |
| 2024/6/19 |
810 |
835 |
807 |
831 |
+2.59% |
61,800 |
| 2024/6/18 |
805 |
811 |
790 |
810 |
+1.38% |
134,400 |
| 2024/6/17 |
817 |
817 |
789 |
799 |
-2.32% |
97,400 |
| 2024/6/14 |
800 |
819 |
800 |
818 |
+1.36% |
94,000 |
| 2024/6/13 |
821 |
822 |
804 |
807 |
-1.71% |
102,500 |
| 2024/6/12 |
830 |
830 |
820 |
821 |
-1.08% |
56,800 |
| 2024/6/11 |
835 |
838 |
830 |
830 |
+0.00% |
49,500 |
| 2024/6/10 |
833 |
833 |
829 |
830 |
-0.48% |
55,600 |
| 2024/6/7 |
838 |
840 |
834 |
834 |
-0.48% |
24,500 |
| 2024/6/6 |
855 |
855 |
838 |
838 |
-1.06% |
30,900 |
| 2024/6/5 |
857 |
857 |
847 |
847 |
-1.17% |
27,500 |
| 2024/6/4 |
860 |
863 |
857 |
857 |
-0.35% |
27,600 |
| 2024/6/3 |
858 |
863 |
857 |
860 |
+0.23% |
15,700 |
| 2024/5/31 |
851 |
862 |
850 |
858 |
+1.18% |
32,100 |
| 2024/5/30 |
840 |
850 |
832 |
848 |
+0.71% |
43,500 |
| 2024/5/29 |
860 |
860 |
842 |
842 |
-2.21% |
60,500 |
| 2024/5/28 |
863 |
870 |
861 |
861 |
+0.12% |
24,200 |
| 2024/5/27 |
865 |
865 |
857 |
860 |
-0.69% |
37,100 |
| 2024/5/24 |
868 |
872 |
862 |
866 |
-1.14% |
28,300 |
| 2024/5/23 |
870 |
876 |
864 |
876 |
+0.23% |
31,800 |
| 2024/5/22 |
880 |
881 |
873 |
874 |
-0.68% |
28,500 |
| 2024/5/21 |
888 |
888 |
878 |
880 |
-0.45% |
38,000 |
| 2024/5/20 |
870 |
886 |
870 |
884 |
+1.84% |
31,400 |
| 2024/5/17 |
867 |
874 |
865 |
868 |
-0.34% |
42,500 |
| 2024/5/16 |
885 |
885 |
870 |
871 |
-1.58% |
70,100 |
| 2024/5/15 |
894 |
894 |
885 |
885 |
-0.67% |
57,400 |
| 2024/5/14 |
901 |
906 |
888 |
891 |
-1.66% |
102,800 |
| 2024/5/13 |
910 |
913 |
902 |
906 |
-0.22% |
38,900 |
| 2024/5/10 |
914 |
914 |
906 |
908 |
-0.11% |
27,100 |
| 2024/5/9 |
905 |
913 |
902 |
909 |
+0.33% |
49,200 |
| 2024/5/8 |
910 |
912 |
906 |
906 |
-0.33% |
26,900 |
| 2024/5/7 |
908 |
912 |
904 |
909 |
+0.44% |
34,500 |
| 2024/5/2 |
911 |
911 |
900 |
905 |
-0.44% |
101,100 |
| 2024/5/1 |
912 |
918 |
906 |
909 |
-4.32% |
125,800 |
| 2024/4/30 |
946 |
952 |
941 |
950 |
+1.06% |
29,100 |
| 2024/4/26 |
936 |
940 |
922 |
940 |
+1.08% |
35,900 |
| 2024/4/25 |
941 |
941 |
930 |
930 |
-1.27% |
27,900 |
| 2024/4/24 |
940 |
942 |
935 |
942 |
+0.21% |
37,200 |
| 2024/4/23 |
946 |
946 |
938 |
940 |
+0.21% |
21,500 |
| 2024/4/22 |
942 |
950 |
931 |
938 |
+0.75% |
35,500 |
| 2024/4/19 |
942 |
948 |
925 |
931 |
-2.00% |
49,300 |
| 2024/4/18 |
935 |
953 |
935 |
950 |
+1.17% |
31,200 |
| 2024/4/17 |
953 |
953 |
937 |
939 |
-1.16% |
35,900 |
| 2024/4/16 |
960 |
960 |
947 |
950 |
-1.76% |
47,500 |
| 2024/4/15 |
963 |
969 |
960 |
967 |
+0.10% |
20,100 |
| 2024/4/12 |
965 |
970 |
964 |
966 |
-0.41% |
32,300 |
| 2024/4/11 |
962 |
972 |
959 |
970 |
+0.52% |
21,300 |
| 2024/4/10 |
969 |
977 |
965 |
965 |
-0.52% |
34,100 |
| 2024/4/9 |
964 |
970 |
959 |
970 |
+0.52% |
39,200 |
| 2024/4/8 |
956 |
965 |
950 |
965 |
+1.05% |
39,800 |
| 2024/4/5 |
956 |
958 |
945 |
955 |
-0.83% |
42,100 |
| 2024/4/4 |
959 |
964 |
955 |
963 |
+1.37% |
46,500 |
| 2024/4/3 |
942 |
960 |
939 |
950 |
+0.42% |
50,500 |
| 2024/4/2 |
951 |
953 |
944 |
946 |
-0.42% |
35,200 |
| 2024/4/1 |
962 |
965 |
947 |
950 |
-1.25% |
50,100 |
| 2024/3/29 |
953 |
963 |
950 |
962 |
+1.26% |
31,100 |
| 2024/3/28 |
958 |
961 |
946 |
950 |
-1.55% |
51,300 |
| 2024/3/27 |
957 |
967 |
955 |
965 |
+1.47% |
49,000 |
| 2024/3/26 |
957 |
957 |
947 |
951 |
-0.31% |
40,300 |
| 2024/3/25 |
965 |
966 |
954 |
954 |
-1.14% |
36,200 |
| 2024/3/22 |
966 |
966 |
958 |
965 |
+0.42% |
37,200 |
| 2024/3/21 |
964 |
966 |
959 |
961 |
+0.21% |
41,400 |
| 2024/3/19 |
954 |
959 |
951 |
959 |
+0.42% |
32,700 |
| 2024/3/18 |
954 |
955 |
947 |
955 |
+0.95% |
24,900 |
| 2024/3/15 |
943 |
949 |
942 |
946 |
+0.32% |
37,600 |
| 2024/3/14 |
935 |
943 |
928 |
943 |
+1.62% |
41,100 |
| 2024/3/13 |
934 |
940 |
922 |
928 |
-0.64% |
46,100 |
| 2024/3/12 |
931 |
936 |
922 |
934 |
-0.11% |
28,800 |
| 2024/3/11 |
946 |
946 |
923 |
935 |
-1.79% |
46,700 |
| 2024/3/8 |
941 |
956 |
941 |
952 |
+0.63% |
61,600 |
| 2024/3/7 |
954 |
957 |
944 |
946 |
+0.00% |
48,700 |
| 2024/3/6 |
931 |
949 |
931 |
946 |
+1.61% |
50,400 |
| 2024/3/5 |
929 |
937 |
923 |
931 |
+0.87% |
48,500 |
| 2024/3/4 |
935 |
936 |
923 |
923 |
-1.18% |
54,300 |
| 2024/3/1 |
938 |
939 |
933 |
934 |
+0.00% |
29,900 |
| 2024/2/29 |
946 |
949 |
932 |
934 |
-1.37% |
53,900 |
| 2024/2/28 |
935 |
948 |
935 |
947 |
+1.28% |
70,400 |
| 2024/2/27 |
931 |
938 |
929 |
935 |
+0.43% |
28,200 |
| 2024/2/26 |
936 |
937 |
929 |
931 |
+0.22% |
40,400 |
| 2024/2/22 |
929 |
931 |
923 |
929 |
+0.98% |
50,300 |
| 2024/2/21 |
930 |
930 |
918 |
920 |
-0.33% |
37,900 |
| 2024/2/20 |
922 |
930 |
922 |
923 |
-0.43% |
34,300 |
| 2024/2/19 |
917 |
927 |
913 |
927 |
+1.09% |
51,100 |
| 2024/2/16 |
913 |
920 |
910 |
917 |
+0.11% |
68,900 |
| 2024/2/15 |
918 |
919 |
906 |
916 |
+0.66% |
57,100 |
| 2024/2/14 |
919 |
922 |
906 |
910 |
-1.19% |
98,700 |
| 2024/2/13 |
944 |
946 |
914 |
921 |
-4.95% |
181,700 |
| 2024/2/9 |
964 |
971 |
963 |
969 |
-0.51% |
44,900 |
| 2024/2/8 |
968 |
976 |
963 |
974 |
+0.31% |
49,900 |
| 2024/2/7 |
968 |
978 |
968 |
971 |
+0.21% |
40,300 |
| 2024/2/6 |
988 |
988 |
969 |
969 |
-1.82% |
47,800 |
| 2024/2/5 |
988 |
988 |
978 |
987 |
+1.13% |
42,100 |
| 2024/2/2 |
967 |
981 |
962 |
976 |
+0.93% |
51,600 |
| 2024/2/1 |
979 |
980 |
965 |
967 |
-1.63% |
45,500 |
| 2024/1/31 |
988 |
988 |
976 |
983 |
-0.51% |
72,100 |
| 2024/1/30 |
996 |
997 |
985 |
988 |
-0.80% |
37,900 |
| 2024/1/29 |
990 |
996 |
987 |
996 |
+1.32% |
32,600 |
|
