日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
809 |
819 |
808 |
814 |
+0.62% |
3,600 |
2024/7/25 |
806 |
823 |
805 |
809 |
-2.06% |
10,300 |
2024/7/24 |
838 |
838 |
825 |
826 |
-1.31% |
4,700 |
2024/7/23 |
838 |
839 |
829 |
837 |
+1.33% |
2,300 |
2024/7/22 |
837 |
841 |
826 |
826 |
-1.90% |
5,000 |
2024/7/19 |
850 |
850 |
841 |
842 |
-0.94% |
8,100 |
2024/7/18 |
855 |
855 |
836 |
850 |
-0.23% |
11,600 |
2024/7/17 |
846 |
855 |
824 |
852 |
+2.40% |
32,100 |
2024/7/16 |
825 |
865 |
803 |
832 |
-0.83% |
43,200 |
2024/7/12 |
849 |
857 |
825 |
839 |
-1.06% |
46,700 |
2024/7/11 |
806 |
859 |
806 |
848 |
+6.13% |
87,300 |
2024/7/10 |
797 |
800 |
791 |
799 |
+0.50% |
7,400 |
2024/7/9 |
795 |
795 |
791 |
795 |
-0.50% |
7,200 |
2024/7/8 |
784 |
799 |
780 |
799 |
+2.04% |
12,600 |
2024/7/5 |
784 |
788 |
781 |
783 |
-0.13% |
16,200 |
2024/7/4 |
791 |
791 |
783 |
784 |
-0.76% |
5,600 |
2024/7/3 |
799 |
800 |
781 |
790 |
-1.37% |
17,500 |
2024/7/2 |
804 |
805 |
799 |
801 |
-0.12% |
4,100 |
2024/7/1 |
800 |
802 |
798 |
802 |
+0.88% |
2,600 |
2024/6/28 |
804 |
804 |
794 |
795 |
-1.12% |
5,600 |
2024/6/27 |
800 |
804 |
799 |
804 |
+0.12% |
3,100 |
2024/6/26 |
804 |
809 |
792 |
803 |
+0.25% |
11,300 |
2024/6/25 |
798 |
801 |
798 |
801 |
+0.38% |
2,400 |
2024/6/24 |
800 |
805 |
795 |
798 |
+0.00% |
2,900 |
2024/6/21 |
803 |
803 |
794 |
798 |
+0.00% |
4,000 |
2024/6/20 |
790 |
799 |
787 |
798 |
+1.01% |
2,500 |
2024/6/19 |
798 |
798 |
785 |
790 |
-0.13% |
7,400 |
2024/6/18 |
802 |
807 |
791 |
791 |
-1.25% |
5,600 |
2024/6/17 |
815 |
815 |
801 |
801 |
-1.72% |
2,700 |
2024/6/14 |
820 |
820 |
791 |
815 |
+2.00% |
11,200 |
2024/6/13 |
793 |
799 |
792 |
799 |
+0.76% |
3,000 |
2024/6/12 |
792 |
793 |
786 |
793 |
+0.51% |
1,200 |
2024/6/11 |
784 |
790 |
782 |
789 |
+0.00% |
3,900 |
2024/6/10 |
776 |
796 |
776 |
789 |
+1.81% |
4,000 |
2024/6/7 |
780 |
780 |
772 |
775 |
-0.64% |
1,800 |
2024/6/6 |
797 |
798 |
780 |
780 |
-1.39% |
4,900 |
2024/6/5 |
783 |
798 |
783 |
791 |
-0.25% |
2,600 |
2024/6/4 |
797 |
801 |
784 |
793 |
-0.38% |
3,700 |
2024/6/3 |
772 |
796 |
772 |
796 |
+3.11% |
6,000 |
2024/5/31 |
772 |
779 |
757 |
772 |
-0.13% |
5,700 |
2024/5/30 |
781 |
782 |
751 |
773 |
-2.40% |
17,800 |
2024/5/29 |
810 |
810 |
786 |
792 |
-1.98% |
4,700 |
2024/5/28 |
772 |
808 |
772 |
808 |
+4.39% |
11,400 |
2024/5/27 |
777 |
777 |
766 |
774 |
-0.26% |
8,200 |
2024/5/24 |
777 |
777 |
767 |
776 |
-0.26% |
5,300 |
2024/5/23 |
783 |
793 |
777 |
778 |
-1.14% |
6,500 |
2024/5/22 |
795 |
795 |
781 |
787 |
-1.01% |
4,200 |
2024/5/21 |
815 |
815 |
795 |
795 |
-0.62% |
7,800 |
2024/5/20 |
784 |
800 |
782 |
800 |
+0.38% |
69,900 |
2024/5/17 |
786 |
798 |
781 |
797 |
+0.38% |
7,400 |
2024/5/16 |
812 |
812 |
785 |
794 |
-1.73% |
5,900 |
2024/5/15 |
836 |
836 |
808 |
808 |
-1.22% |
6,700 |
2024/5/14 |
810 |
835 |
808 |
818 |
+0.99% |
11,200 |
2024/5/13 |
780 |
810 |
780 |
810 |
+3.85% |
9,900 |
2024/5/10 |
803 |
811 |
761 |
780 |
-3.94% |
40,900 |
2024/5/9 |
827 |
827 |
809 |
812 |
-1.81% |
13,700 |
2024/5/8 |
823 |
837 |
823 |
827 |
+0.61% |
6,400 |
2024/5/7 |
827 |
835 |
822 |
822 |
+0.00% |
4,600 |
2024/5/2 |
823 |
826 |
816 |
822 |
-0.12% |
6,700 |
2024/5/1 |
836 |
836 |
807 |
823 |
-2.14% |
13,700 |
2024/4/30 |
839 |
842 |
835 |
841 |
+0.72% |
6,500 |
2024/4/26 |
845 |
845 |
833 |
835 |
-1.42% |
7,500 |
2024/4/25 |
857 |
857 |
845 |
847 |
-1.17% |
7,000 |
2024/4/24 |
845 |
860 |
839 |
857 |
+2.15% |
6,200 |
2024/4/23 |
850 |
852 |
835 |
839 |
-1.29% |
6,500 |
2024/4/22 |
840 |
850 |
836 |
850 |
+1.80% |
8,400 |
2024/4/19 |
871 |
871 |
828 |
835 |
-2.79% |
18,300 |
2024/4/18 |
838 |
869 |
834 |
859 |
+2.14% |
18,500 |
2024/4/17 |
843 |
857 |
835 |
841 |
-0.59% |
23,000 |
2024/4/16 |
871 |
881 |
840 |
846 |
-9.13% |
108,100 |
2024/4/15 |
909 |
939 |
905 |
931 |
+2.99% |
95,500 |
2024/4/12 |
905 |
919 |
881 |
904 |
+0.56% |
30,600 |
2024/4/11 |
878 |
900 |
874 |
899 |
+2.39% |
23,400 |
2024/4/10 |
900 |
904 |
873 |
878 |
-1.57% |
16,700 |
2024/4/9 |
889 |
892 |
872 |
892 |
+1.25% |
18,000 |
2024/4/8 |
871 |
881 |
860 |
881 |
+2.44% |
11,000 |
2024/4/5 |
835 |
860 |
835 |
860 |
+0.47% |
9,600 |
2024/4/4 |
855 |
866 |
853 |
856 |
+0.59% |
7,200 |
2024/4/3 |
850 |
875 |
845 |
851 |
-1.05% |
7,000 |
2024/4/2 |
897 |
900 |
852 |
860 |
-4.23% |
31,200 |
2024/4/1 |
912 |
929 |
870 |
898 |
-1.86% |
22,100 |
2024/3/29 |
888 |
923 |
884 |
915 |
+3.51% |
40,800 |
2024/3/28 |
866 |
885 |
864 |
884 |
+3.39% |
31,300 |
2024/3/27 |
851 |
869 |
849 |
855 |
+0.47% |
10,000 |
2024/3/26 |
850 |
859 |
850 |
851 |
-0.93% |
8,900 |
2024/3/25 |
837 |
867 |
837 |
859 |
+2.87% |
19,400 |
2024/3/22 |
843 |
854 |
834 |
835 |
-0.95% |
18,300 |
2024/3/21 |
855 |
860 |
841 |
843 |
+1.44% |
33,300 |
2024/3/19 |
792 |
869 |
792 |
831 |
+4.92% |
66,900 |
2024/3/18 |
796 |
796 |
780 |
792 |
+1.28% |
12,100 |
2024/3/15 |
793 |
793 |
780 |
782 |
-1.39% |
3,800 |
2024/3/14 |
777 |
793 |
776 |
793 |
+2.19% |
4,600 |
2024/3/13 |
789 |
794 |
773 |
776 |
-0.64% |
8,600 |
2024/3/12 |
779 |
787 |
778 |
781 |
-0.38% |
2,600 |
2024/3/11 |
789 |
792 |
766 |
784 |
-1.26% |
15,900 |
2024/3/8 |
815 |
815 |
785 |
794 |
-1.73% |
24,200 |
2024/3/7 |
803 |
810 |
788 |
808 |
+0.75% |
14,600 |
2024/3/6 |
785 |
811 |
772 |
802 |
+2.82% |
19,700 |
2024/3/5 |
770 |
784 |
761 |
780 |
+0.65% |
10,700 |
2024/3/4 |
781 |
785 |
766 |
775 |
-0.64% |
12,600 |
2024/3/1 |
803 |
803 |
780 |
780 |
-2.86% |
18,600 |
2024/2/29 |
803 |
808 |
799 |
803 |
-1.59% |
9,200 |
2024/2/28 |
797 |
823 |
797 |
816 |
+0.00% |
12,900 |
2024/2/27 |
810 |
824 |
808 |
816 |
+0.25% |
14,200 |
2024/2/26 |
798 |
820 |
795 |
814 |
+2.78% |
24,200 |
2024/2/22 |
797 |
804 |
788 |
792 |
-0.13% |
20,900 |
2024/2/21 |
806 |
806 |
785 |
793 |
-1.61% |
17,800 |
2024/2/20 |
795 |
809 |
787 |
806 |
+1.13% |
14,800 |
2024/2/19 |
800 |
807 |
788 |
797 |
+0.25% |
15,900 |
2024/2/16 |
780 |
799 |
769 |
795 |
+1.92% |
32,400 |
2024/2/15 |
795 |
795 |
776 |
780 |
-2.50% |
24,100 |
2024/2/14 |
802 |
804 |
786 |
800 |
-0.87% |
25,000 |
2024/2/13 |
837 |
837 |
807 |
807 |
-2.89% |
26,100 |
2024/2/9 |
837 |
854 |
830 |
831 |
-0.95% |
18,500 |
2024/2/8 |
861 |
861 |
834 |
839 |
-2.56% |
25,500 |
2024/2/7 |
865 |
865 |
851 |
861 |
+0.12% |
15,600 |
2024/2/6 |
871 |
871 |
852 |
860 |
-1.15% |
9,200 |
2024/2/5 |
860 |
872 |
852 |
870 |
+1.28% |
19,700 |
2024/2/2 |
838 |
873 |
837 |
859 |
+4.00% |
42,600 |
2024/2/1 |
844 |
848 |
825 |
826 |
-2.71% |
26,600 |
2024/1/31 |
856 |
861 |
835 |
849 |
-0.82% |
22,500 |
2024/1/30 |
842 |
856 |
830 |
856 |
+2.88% |
17,800 |
2024/1/29 |
834 |
844 |
832 |
832 |
-0.24% |
8,800 |
|