日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
859 |
874 |
853 |
865 |
+0.82% |
75,700 |
2024/7/25 |
878 |
882 |
858 |
858 |
-4.45% |
156,800 |
2024/7/24 |
921 |
922 |
898 |
898 |
-3.23% |
74,600 |
2024/7/23 |
910 |
928 |
905 |
928 |
+3.11% |
73,100 |
2024/7/22 |
920 |
924 |
900 |
900 |
-1.42% |
136,600 |
2024/7/19 |
935 |
936 |
912 |
913 |
-2.98% |
148,800 |
2024/7/18 |
949 |
958 |
926 |
941 |
-2.18% |
255,600 |
2024/7/17 |
942 |
965 |
935 |
962 |
+4.68% |
480,500 |
2024/7/16 |
906 |
921 |
906 |
919 |
+4.43% |
278,500 |
2024/7/12 |
879 |
889 |
871 |
880 |
+0.00% |
113,300 |
2024/7/11 |
878 |
883 |
870 |
880 |
+1.03% |
71,200 |
2024/7/10 |
891 |
893 |
858 |
871 |
-2.46% |
184,400 |
2024/7/9 |
926 |
931 |
887 |
893 |
-4.29% |
287,800 |
2024/7/8 |
943 |
955 |
918 |
933 |
+3.78% |
392,900 |
2024/7/5 |
913 |
918 |
884 |
899 |
-0.88% |
216,100 |
2024/7/4 |
888 |
910 |
881 |
907 |
+3.07% |
248,600 |
2024/7/3 |
890 |
894 |
877 |
880 |
+0.00% |
101,900 |
2024/7/2 |
880 |
895 |
872 |
880 |
+0.11% |
164,000 |
2024/7/1 |
858 |
879 |
853 |
879 |
+3.41% |
158,600 |
2024/6/28 |
848 |
854 |
844 |
850 |
+0.83% |
85,300 |
2024/6/27 |
827 |
847 |
827 |
843 |
+1.69% |
108,500 |
2024/6/26 |
835 |
840 |
829 |
829 |
-0.60% |
44,600 |
2024/6/25 |
825 |
835 |
825 |
834 |
+0.60% |
15,500 |
2024/6/24 |
831 |
833 |
823 |
829 |
-1.07% |
34,200 |
2024/6/21 |
827 |
840 |
827 |
838 |
+1.45% |
53,100 |
2024/6/20 |
833 |
836 |
822 |
826 |
-0.84% |
47,700 |
2024/6/19 |
821 |
835 |
821 |
833 |
+2.46% |
89,800 |
2024/6/18 |
816 |
824 |
812 |
813 |
+0.00% |
42,100 |
2024/6/17 |
821 |
821 |
808 |
813 |
-0.85% |
23,800 |
2024/6/14 |
806 |
821 |
806 |
820 |
+0.74% |
31,100 |
2024/6/13 |
821 |
824 |
810 |
814 |
-0.73% |
27,500 |
2024/6/12 |
816 |
826 |
815 |
820 |
+0.49% |
43,800 |
2024/6/11 |
818 |
829 |
816 |
816 |
+0.00% |
38,000 |
2024/6/10 |
808 |
819 |
808 |
816 |
+0.99% |
26,800 |
2024/6/7 |
800 |
808 |
796 |
808 |
+1.38% |
28,000 |
2024/6/6 |
804 |
804 |
793 |
797 |
-0.87% |
52,700 |
2024/6/5 |
806 |
806 |
801 |
804 |
+0.00% |
17,700 |
2024/6/4 |
807 |
808 |
803 |
804 |
-0.62% |
15,300 |
2024/6/3 |
811 |
811 |
804 |
809 |
+0.37% |
13,300 |
2024/5/31 |
797 |
811 |
797 |
806 |
+0.50% |
28,200 |
2024/5/30 |
800 |
811 |
795 |
802 |
-0.37% |
46,400 |
2024/5/29 |
816 |
817 |
804 |
805 |
-1.59% |
35,300 |
2024/5/28 |
832 |
832 |
817 |
818 |
-1.09% |
24,800 |
2024/5/27 |
828 |
830 |
818 |
827 |
+0.61% |
35,300 |
2024/5/24 |
816 |
824 |
810 |
822 |
+0.74% |
45,900 |
2024/5/23 |
820 |
820 |
810 |
816 |
+0.62% |
32,100 |
2024/5/22 |
833 |
834 |
811 |
811 |
-2.64% |
63,900 |
2024/5/21 |
840 |
842 |
833 |
833 |
-0.83% |
31,900 |
2024/5/20 |
825 |
845 |
824 |
840 |
+2.07% |
113,800 |
2024/5/17 |
819 |
827 |
816 |
823 |
+0.00% |
30,100 |
2024/5/16 |
825 |
826 |
807 |
823 |
-0.84% |
120,000 |
2024/5/15 |
800 |
858 |
800 |
830 |
+2.98% |
356,200 |
2024/5/14 |
802 |
806 |
790 |
806 |
-0.12% |
47,400 |
2024/5/13 |
803 |
807 |
799 |
807 |
+1.38% |
51,700 |
2024/5/10 |
809 |
813 |
792 |
796 |
-1.12% |
85,100 |
2024/5/9 |
801 |
817 |
801 |
805 |
+2.42% |
95,000 |
2024/5/8 |
792 |
794 |
786 |
786 |
-0.76% |
15,300 |
2024/5/7 |
792 |
793 |
788 |
792 |
+0.00% |
15,200 |
2024/5/2 |
791 |
792 |
787 |
792 |
+0.13% |
14,600 |
2024/5/1 |
789 |
793 |
788 |
791 |
-0.25% |
16,200 |
2024/4/30 |
802 |
802 |
793 |
793 |
-0.75% |
30,500 |
2024/4/26 |
795 |
805 |
787 |
799 |
+0.25% |
141,700 |
2024/4/25 |
802 |
803 |
796 |
797 |
-0.62% |
19,000 |
2024/4/24 |
797 |
804 |
797 |
802 |
+0.75% |
32,300 |
2024/4/23 |
795 |
799 |
788 |
796 |
+0.63% |
27,300 |
2024/4/22 |
791 |
797 |
791 |
791 |
+0.00% |
40,500 |
2024/4/19 |
791 |
809 |
780 |
791 |
-1.12% |
176,200 |
2024/4/18 |
793 |
803 |
791 |
800 |
+0.88% |
58,700 |
2024/4/17 |
807 |
807 |
792 |
793 |
-1.73% |
84,200 |
2024/4/16 |
826 |
826 |
805 |
807 |
-2.42% |
58,900 |
2024/4/15 |
828 |
845 |
822 |
827 |
+1.10% |
114,400 |
2024/4/12 |
831 |
831 |
818 |
818 |
-1.56% |
56,500 |
2024/4/11 |
807 |
833 |
806 |
831 |
+2.59% |
72,700 |
2024/4/10 |
816 |
823 |
810 |
810 |
-0.86% |
38,200 |
2024/4/9 |
819 |
819 |
807 |
817 |
+0.25% |
49,600 |
2024/4/8 |
817 |
817 |
809 |
815 |
-0.12% |
48,100 |
2024/4/5 |
808 |
818 |
807 |
816 |
+1.12% |
90,300 |
2024/4/4 |
802 |
808 |
802 |
807 |
+0.75% |
26,800 |
2024/4/3 |
803 |
806 |
796 |
801 |
-0.37% |
41,900 |
2024/4/2 |
822 |
825 |
801 |
804 |
-1.95% |
48,700 |
2024/4/1 |
837 |
844 |
819 |
820 |
-1.56% |
74,900 |
2024/3/29 |
820 |
833 |
819 |
833 |
+1.83% |
46,200 |
2024/3/28 |
830 |
832 |
818 |
818 |
-2.73% |
66,300 |
2024/3/27 |
826 |
841 |
826 |
841 |
+1.94% |
60,900 |
2024/3/26 |
830 |
835 |
825 |
825 |
-0.60% |
34,500 |
2024/3/25 |
833 |
843 |
830 |
830 |
-0.48% |
71,000 |
2024/3/22 |
828 |
838 |
813 |
834 |
+0.72% |
141,100 |
2024/3/21 |
828 |
836 |
826 |
828 |
+0.49% |
70,800 |
2024/3/19 |
831 |
831 |
820 |
824 |
-1.08% |
85,000 |
2024/3/18 |
835 |
845 |
830 |
833 |
+0.36% |
100,000 |
2024/3/15 |
837 |
837 |
822 |
830 |
-0.72% |
69,500 |
2024/3/14 |
828 |
840 |
826 |
836 |
+0.84% |
63,500 |
2024/3/13 |
849 |
849 |
819 |
829 |
-1.43% |
120,100 |
2024/3/12 |
826 |
841 |
819 |
841 |
+2.31% |
116,300 |
2024/3/11 |
836 |
845 |
816 |
822 |
-0.24% |
202,200 |
2024/3/8 |
818 |
827 |
816 |
824 |
+1.10% |
119,400 |
2024/3/7 |
810 |
818 |
806 |
815 |
+0.99% |
129,200 |
2024/3/6 |
784 |
807 |
782 |
807 |
+3.20% |
211,000 |
2024/3/5 |
773 |
784 |
770 |
782 |
+0.90% |
60,600 |
2024/3/4 |
780 |
782 |
774 |
775 |
-0.64% |
41,700 |
2024/3/1 |
777 |
785 |
774 |
780 |
+0.78% |
66,300 |
2024/2/29 |
772 |
774 |
767 |
774 |
+0.26% |
17,600 |
2024/2/28 |
780 |
783 |
772 |
772 |
-1.03% |
33,700 |
2024/2/27 |
765 |
780 |
765 |
780 |
+1.96% |
52,200 |
2024/2/26 |
768 |
770 |
765 |
765 |
-0.13% |
36,000 |
2024/2/22 |
768 |
768 |
761 |
766 |
+0.79% |
19,400 |
2024/2/21 |
768 |
768 |
759 |
760 |
-1.04% |
32,300 |
2024/2/20 |
767 |
773 |
765 |
768 |
+0.39% |
43,200 |
2024/2/19 |
758 |
767 |
756 |
765 |
+1.32% |
65,100 |
2024/2/16 |
748 |
758 |
748 |
755 |
+1.62% |
55,000 |
2024/2/15 |
760 |
760 |
740 |
743 |
-3.38% |
107,000 |
2024/2/14 |
779 |
780 |
767 |
769 |
-1.28% |
39,900 |
2024/2/13 |
767 |
781 |
767 |
779 |
+1.30% |
67,600 |
2024/2/9 |
767 |
775 |
767 |
769 |
+0.00% |
29,500 |
2024/2/8 |
773 |
774 |
763 |
769 |
-0.52% |
39,700 |
2024/2/7 |
771 |
775 |
767 |
773 |
-0.13% |
30,500 |
2024/2/6 |
778 |
778 |
771 |
774 |
-0.51% |
19,600 |
2024/2/5 |
772 |
782 |
770 |
778 |
+1.17% |
54,900 |
2024/2/2 |
774 |
774 |
765 |
769 |
+0.39% |
23,600 |
2024/2/1 |
775 |
779 |
766 |
766 |
-1.42% |
39,000 |
2024/1/31 |
770 |
777 |
766 |
777 |
+0.91% |
33,800 |
2024/1/30 |
779 |
779 |
768 |
770 |
-1.03% |
123,100 |
2024/1/29 |
770 |
783 |
768 |
778 |
+1.97% |
77,800 |
|