日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
929 |
930 |
928 |
928 |
-0.11% |
1,700 |
2024/7/25 |
929 |
929 |
927 |
929 |
+0.32% |
600 |
2024/7/24 |
931 |
931 |
926 |
926 |
+0.11% |
2,400 |
2024/7/23 |
925 |
925 |
923 |
925 |
+0.00% |
2,500 |
2024/7/22 |
923 |
925 |
920 |
925 |
+0.98% |
4,400 |
2024/7/19 |
925 |
925 |
916 |
916 |
-0.33% |
2,300 |
2024/7/18 |
925 |
925 |
918 |
919 |
-1.29% |
600 |
2024/7/17 |
917 |
931 |
917 |
931 |
+0.98% |
1,000 |
2024/7/16 |
931 |
931 |
911 |
922 |
-0.65% |
3,200 |
2024/7/12 |
930 |
937 |
928 |
928 |
-0.22% |
1,500 |
2024/7/11 |
925 |
930 |
920 |
930 |
+0.65% |
6,000 |
2024/7/10 |
922 |
924 |
920 |
924 |
+0.22% |
3,100 |
2024/7/9 |
923 |
923 |
921 |
922 |
-0.11% |
700 |
2024/7/8 |
911 |
925 |
905 |
923 |
+1.99% |
2,000 |
2024/7/5 |
914 |
914 |
904 |
905 |
-0.55% |
1,700 |
2024/7/4 |
917 |
917 |
905 |
910 |
-0.87% |
4,200 |
2024/7/3 |
920 |
920 |
918 |
918 |
-0.22% |
700 |
2024/7/2 |
923 |
923 |
920 |
920 |
-0.33% |
1,100 |
2024/7/1 |
929 |
929 |
920 |
923 |
+0.33% |
3,000 |
2024/6/28 |
921 |
925 |
920 |
920 |
+0.00% |
1,500 |
2024/6/27 |
920 |
920 |
918 |
920 |
+0.99% |
900 |
2024/6/26 |
920 |
920 |
911 |
911 |
-0.22% |
2,700 |
2024/6/25 |
916 |
925 |
913 |
913 |
-0.98% |
8,000 |
2024/6/24 |
924 |
924 |
922 |
922 |
+0.99% |
600 |
2024/6/21 |
922 |
922 |
913 |
913 |
-0.22% |
2,400 |
2024/6/20 |
922 |
925 |
912 |
915 |
-0.76% |
2,800 |
2024/6/19 |
925 |
925 |
922 |
922 |
+0.11% |
700 |
2024/6/18 |
929 |
929 |
921 |
921 |
-0.86% |
1,400 |
2024/6/17 |
920 |
931 |
919 |
929 |
+0.43% |
1,700 |
2024/6/13 |
925 |
925 |
925 |
925 |
+0.00% |
100 |
2024/6/11 |
916 |
925 |
916 |
925 |
+0.87% |
600 |
2024/6/10 |
925 |
925 |
917 |
917 |
-0.86% |
200 |
2024/6/7 |
916 |
925 |
916 |
925 |
-0.11% |
200 |
2024/6/6 |
928 |
931 |
926 |
926 |
+1.42% |
2,000 |
2024/6/5 |
929 |
929 |
902 |
913 |
-1.83% |
3,100 |
2024/6/4 |
928 |
937 |
928 |
930 |
+0.00% |
1,100 |
2024/6/3 |
939 |
939 |
930 |
930 |
-0.96% |
600 |
2024/5/31 |
921 |
939 |
921 |
939 |
+3.64% |
2,200 |
2024/5/30 |
903 |
918 |
903 |
906 |
+0.00% |
2,100 |
2024/5/29 |
940 |
940 |
900 |
906 |
-2.37% |
4,500 |
2024/5/28 |
943 |
943 |
928 |
928 |
-1.69% |
3,700 |
2024/5/27 |
920 |
944 |
920 |
944 |
+2.61% |
5,400 |
2024/5/24 |
900 |
920 |
900 |
920 |
+1.66% |
9,100 |
2024/5/23 |
898 |
905 |
890 |
905 |
+0.67% |
4,000 |
2024/5/22 |
900 |
909 |
899 |
899 |
-0.66% |
1,700 |
2024/5/21 |
899 |
905 |
899 |
905 |
+0.33% |
200 |
2024/5/20 |
899 |
923 |
899 |
902 |
+0.56% |
1,600 |
2024/5/17 |
896 |
897 |
889 |
897 |
-0.99% |
1,000 |
2024/5/16 |
909 |
909 |
902 |
906 |
+1.80% |
1,100 |
2024/5/15 |
892 |
895 |
890 |
890 |
+0.56% |
700 |
2024/5/14 |
913 |
914 |
871 |
885 |
-3.07% |
7,600 |
2024/5/13 |
882 |
936 |
869 |
913 |
+3.51% |
17,000 |
2024/5/10 |
876 |
882 |
872 |
882 |
+0.68% |
300 |
2024/5/9 |
878 |
878 |
870 |
876 |
-0.23% |
1,400 |
2024/5/8 |
862 |
882 |
862 |
878 |
+1.97% |
800 |
2024/5/7 |
860 |
861 |
860 |
861 |
+0.23% |
900 |
2024/5/2 |
857 |
859 |
857 |
859 |
+0.35% |
400 |
2024/5/1 |
854 |
861 |
854 |
856 |
+0.59% |
900 |
2024/4/30 |
862 |
863 |
851 |
851 |
-1.62% |
2,100 |
2024/4/26 |
870 |
870 |
865 |
865 |
+0.12% |
200 |
2024/4/25 |
864 |
871 |
864 |
864 |
-0.35% |
2,000 |
2024/4/24 |
866 |
867 |
866 |
867 |
+0.35% |
600 |
2024/4/23 |
862 |
864 |
862 |
864 |
-0.12% |
1,200 |
2024/4/22 |
870 |
875 |
865 |
865 |
-1.59% |
3,000 |
2024/4/19 |
870 |
881 |
867 |
879 |
+0.92% |
2,200 |
2024/4/18 |
868 |
871 |
868 |
871 |
+0.11% |
500 |
2024/4/17 |
870 |
879 |
870 |
870 |
+0.00% |
2,200 |
2024/4/16 |
878 |
899 |
870 |
870 |
-0.80% |
7,100 |
2024/4/15 |
877 |
877 |
877 |
877 |
-0.45% |
300 |
2024/4/12 |
882 |
882 |
881 |
881 |
-0.11% |
1,300 |
2024/4/11 |
870 |
882 |
870 |
882 |
-0.34% |
400 |
2024/4/10 |
862 |
890 |
862 |
885 |
+2.67% |
1,700 |
2024/4/9 |
855 |
864 |
855 |
862 |
+0.70% |
3,400 |
2024/4/8 |
860 |
865 |
850 |
856 |
-0.47% |
9,500 |
2024/4/5 |
875 |
880 |
860 |
860 |
-1.71% |
10,600 |
2024/4/4 |
889 |
889 |
875 |
875 |
-1.24% |
1,100 |
2024/4/3 |
881 |
886 |
875 |
886 |
+0.68% |
1,300 |
2024/4/2 |
883 |
884 |
880 |
880 |
+0.00% |
32,900 |
2024/4/1 |
903 |
912 |
880 |
880 |
-1.01% |
9,500 |
2024/3/29 |
891 |
901 |
883 |
889 |
-0.11% |
4,600 |
2024/3/28 |
875 |
890 |
875 |
890 |
-2.20% |
5,900 |
2024/3/27 |
910 |
910 |
901 |
910 |
+1.45% |
7,100 |
2024/3/26 |
900 |
910 |
897 |
897 |
-0.66% |
4,700 |
2024/3/25 |
896 |
903 |
896 |
903 |
+0.44% |
800 |
2024/3/22 |
892 |
899 |
892 |
899 |
+0.78% |
1,100 |
2024/3/21 |
891 |
900 |
882 |
892 |
+1.25% |
3,600 |
2024/3/19 |
881 |
892 |
879 |
881 |
-0.11% |
3,600 |
2024/3/18 |
884 |
888 |
876 |
882 |
-0.23% |
3,700 |
2024/3/15 |
880 |
884 |
880 |
884 |
-1.12% |
700 |
2024/3/14 |
887 |
894 |
887 |
894 |
+0.34% |
1,100 |
2024/3/13 |
893 |
896 |
891 |
891 |
-1.87% |
1,300 |
2024/3/12 |
889 |
908 |
889 |
908 |
+1.68% |
1,600 |
2024/3/11 |
897 |
897 |
893 |
893 |
-1.43% |
2,400 |
2024/3/8 |
907 |
907 |
899 |
906 |
+0.00% |
500 |
2024/3/7 |
903 |
906 |
901 |
906 |
-0.33% |
1,900 |
2024/3/6 |
909 |
909 |
901 |
909 |
+0.00% |
2,700 |
2024/3/5 |
898 |
909 |
897 |
909 |
+1.00% |
1,700 |
2024/3/4 |
900 |
900 |
898 |
900 |
+0.00% |
800 |
2024/2/29 |
897 |
907 |
897 |
900 |
+0.22% |
1,400 |
2024/2/28 |
904 |
904 |
898 |
898 |
-0.99% |
800 |
2024/2/27 |
901 |
907 |
897 |
907 |
+0.33% |
2,400 |
2024/2/26 |
905 |
908 |
891 |
904 |
+0.00% |
8,200 |
2024/2/22 |
885 |
904 |
885 |
904 |
+2.15% |
5,500 |
2024/2/21 |
880 |
892 |
880 |
885 |
+0.57% |
3,100 |
2024/2/20 |
880 |
880 |
871 |
880 |
+0.00% |
1,700 |
2024/2/19 |
875 |
880 |
875 |
880 |
+0.34% |
10,200 |
2024/2/16 |
875 |
886 |
875 |
877 |
+0.00% |
3,900 |
2024/2/15 |
882 |
882 |
877 |
877 |
+0.23% |
800 |
2024/2/14 |
880 |
897 |
875 |
875 |
-0.34% |
3,700 |
2024/2/13 |
878 |
880 |
868 |
878 |
+1.27% |
2,300 |
2024/2/9 |
873 |
874 |
866 |
867 |
+0.23% |
2,100 |
2024/2/8 |
871 |
871 |
865 |
865 |
-0.35% |
1,400 |
2024/2/7 |
871 |
871 |
868 |
868 |
-0.34% |
800 |
2024/2/6 |
875 |
875 |
871 |
871 |
-0.68% |
300 |
2024/2/5 |
878 |
878 |
868 |
877 |
+0.00% |
2,100 |
2024/2/2 |
869 |
878 |
869 |
877 |
+0.92% |
2,500 |
2024/2/1 |
865 |
879 |
865 |
869 |
+0.46% |
7,100 |
2024/1/31 |
859 |
875 |
851 |
865 |
+1.41% |
14,200 |
2024/1/30 |
856 |
856 |
852 |
853 |
+0.00% |
700 |
2024/1/29 |
853 |
856 |
853 |
853 |
+0.83% |
1,000 |
2024/1/26 |
845 |
853 |
845 |
846 |
+0.36% |
2,000 |
2024/1/25 |
849 |
853 |
843 |
843 |
-0.71% |
700 |
2024/1/24 |
850 |
850 |
842 |
849 |
+0.00% |
2,400 |
|