日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
862 |
862 |
850 |
862 |
+0.58% |
4,700 |
2024/7/25 |
850 |
857 |
835 |
857 |
+0.82% |
28,000 |
2024/7/24 |
840 |
868 |
823 |
850 |
+4.55% |
69,000 |
2024/7/23 |
816 |
827 |
800 |
813 |
-0.85% |
8,000 |
2024/7/22 |
843 |
843 |
811 |
820 |
-2.03% |
11,300 |
2024/7/19 |
852 |
854 |
834 |
837 |
-0.59% |
6,500 |
2024/7/18 |
847 |
847 |
828 |
842 |
+0.48% |
4,700 |
2024/7/17 |
835 |
860 |
825 |
838 |
+2.20% |
18,800 |
2024/7/16 |
818 |
828 |
810 |
820 |
+2.37% |
13,500 |
2024/7/12 |
802 |
812 |
798 |
801 |
-0.25% |
7,500 |
2024/7/11 |
808 |
815 |
802 |
803 |
-0.62% |
3,400 |
2024/7/10 |
802 |
818 |
800 |
808 |
+0.00% |
13,300 |
2024/7/9 |
795 |
817 |
794 |
808 |
+0.87% |
16,300 |
2024/7/8 |
814 |
823 |
798 |
801 |
+0.38% |
14,400 |
2024/7/5 |
814 |
820 |
790 |
798 |
+0.25% |
20,300 |
2024/7/4 |
805 |
835 |
788 |
796 |
-0.75% |
24,300 |
2024/7/3 |
811 |
825 |
796 |
802 |
+0.00% |
32,300 |
2024/7/2 |
776 |
803 |
774 |
802 |
+4.16% |
24,300 |
2024/7/1 |
767 |
770 |
765 |
770 |
+0.79% |
5,600 |
2024/6/28 |
767 |
769 |
762 |
764 |
-0.39% |
11,300 |
2024/6/27 |
773 |
775 |
765 |
767 |
-1.16% |
7,300 |
2024/6/26 |
775 |
777 |
769 |
776 |
-0.13% |
8,600 |
2024/6/25 |
766 |
780 |
765 |
777 |
+1.44% |
9,700 |
2024/6/24 |
750 |
771 |
750 |
766 |
+1.73% |
16,000 |
2024/6/21 |
748 |
760 |
745 |
753 |
-0.92% |
7,800 |
2024/6/20 |
757 |
760 |
745 |
760 |
+0.40% |
13,500 |
2024/6/19 |
758 |
760 |
748 |
757 |
+0.40% |
8,300 |
2024/6/18 |
762 |
764 |
748 |
754 |
-0.79% |
11,200 |
2024/6/17 |
754 |
760 |
740 |
760 |
-0.26% |
20,400 |
2024/6/14 |
770 |
773 |
744 |
762 |
-1.04% |
16,100 |
2024/6/13 |
777 |
777 |
762 |
770 |
-0.52% |
6,300 |
2024/6/12 |
784 |
784 |
771 |
774 |
-0.90% |
8,000 |
2024/6/11 |
764 |
787 |
761 |
781 |
+2.76% |
17,600 |
2024/6/10 |
749 |
765 |
746 |
760 |
+2.43% |
17,500 |
2024/6/7 |
742 |
748 |
742 |
742 |
+0.13% |
1,800 |
2024/6/6 |
755 |
755 |
740 |
741 |
-0.54% |
11,700 |
2024/6/5 |
743 |
749 |
741 |
745 |
+0.54% |
7,900 |
2024/6/4 |
742 |
750 |
735 |
741 |
-0.54% |
4,400 |
2024/6/3 |
749 |
756 |
745 |
745 |
+0.68% |
10,000 |
2024/5/31 |
726 |
744 |
726 |
740 |
+2.49% |
36,100 |
2024/5/30 |
716 |
730 |
710 |
722 |
+0.42% |
13,300 |
2024/5/29 |
731 |
731 |
718 |
719 |
-1.64% |
30,600 |
2024/5/28 |
725 |
736 |
723 |
731 |
+1.25% |
11,800 |
2024/5/27 |
730 |
730 |
718 |
722 |
-1.10% |
14,000 |
2024/5/24 |
725 |
732 |
718 |
730 |
+0.27% |
25,800 |
2024/5/23 |
733 |
755 |
718 |
728 |
-1.75% |
50,700 |
2024/5/22 |
770 |
770 |
729 |
741 |
-3.77% |
42,800 |
2024/5/21 |
780 |
790 |
762 |
770 |
-1.16% |
42,200 |
2024/5/20 |
793 |
798 |
779 |
779 |
-1.64% |
24,100 |
2024/5/17 |
774 |
809 |
774 |
792 |
+1.15% |
13,500 |
2024/5/16 |
799 |
799 |
772 |
783 |
-0.76% |
19,900 |
2024/5/15 |
835 |
835 |
788 |
789 |
-4.59% |
46,500 |
2024/5/14 |
820 |
834 |
806 |
827 |
+1.35% |
53,300 |
2024/5/13 |
811 |
833 |
811 |
816 |
+1.62% |
54,000 |
2024/5/10 |
794 |
815 |
787 |
803 |
+2.95% |
14,100 |
2024/5/9 |
797 |
797 |
760 |
780 |
-1.02% |
15,300 |
2024/5/8 |
793 |
799 |
785 |
788 |
+1.29% |
5,900 |
2024/5/7 |
768 |
779 |
767 |
778 |
+1.43% |
4,900 |
2024/5/2 |
761 |
770 |
761 |
767 |
+0.79% |
5,000 |
2024/5/1 |
751 |
762 |
750 |
761 |
+1.33% |
4,500 |
2024/4/30 |
775 |
775 |
751 |
751 |
+0.13% |
12,400 |
2024/4/26 |
753 |
758 |
726 |
750 |
-0.27% |
9,200 |
2024/4/25 |
754 |
770 |
737 |
752 |
-0.27% |
5,900 |
2024/4/24 |
727 |
776 |
710 |
754 |
+4.00% |
31,800 |
2024/4/23 |
743 |
743 |
714 |
725 |
-2.42% |
26,700 |
2024/4/22 |
755 |
780 |
731 |
743 |
-1.59% |
11,700 |
2024/4/19 |
764 |
795 |
739 |
755 |
-1.82% |
38,900 |
2024/4/18 |
737 |
770 |
737 |
769 |
+2.81% |
11,100 |
2024/4/17 |
756 |
756 |
726 |
748 |
-2.09% |
27,600 |
2024/4/16 |
773 |
773 |
753 |
764 |
-1.16% |
6,400 |
2024/4/15 |
757 |
783 |
757 |
773 |
+0.52% |
13,100 |
2024/4/12 |
787 |
787 |
750 |
769 |
-2.78% |
74,500 |
2024/4/11 |
816 |
816 |
791 |
791 |
-2.35% |
10,100 |
2024/4/10 |
808 |
811 |
805 |
810 |
+0.62% |
2,700 |
2024/4/9 |
801 |
814 |
797 |
805 |
+1.77% |
15,300 |
2024/4/8 |
805 |
811 |
785 |
791 |
-1.49% |
35,000 |
2024/4/5 |
813 |
821 |
801 |
803 |
-3.02% |
31,400 |
2024/4/4 |
825 |
839 |
815 |
828 |
+1.97% |
8,800 |
2024/4/3 |
841 |
841 |
802 |
812 |
-3.45% |
27,100 |
2024/4/2 |
851 |
860 |
835 |
841 |
-0.24% |
20,100 |
2024/4/1 |
885 |
885 |
833 |
843 |
-4.85% |
36,300 |
2024/3/29 |
847 |
969 |
838 |
886 |
+6.49% |
112,400 |
2024/3/28 |
839 |
848 |
820 |
832 |
-0.83% |
19,400 |
2024/3/27 |
850.3 |
850.3 |
826.7 |
839 |
-0.98% |
23,300 |
2024/3/26 |
848.3 |
864.3 |
837 |
847.3 |
-0.12% |
6,200 |
2024/3/25 |
865.6 |
875.3 |
847.6 |
848.3 |
+1.80% |
11,200 |
2024/3/22 |
804.6 |
833.3 |
800.3 |
833.3 |
+3.44% |
7,600 |
2024/3/21 |
796.6 |
809.3 |
795.9 |
805.6 |
+1.17% |
4,400 |
2024/3/19 |
806.3 |
812 |
796.3 |
796.3 |
-1.33% |
7,900 |
2024/3/18 |
811 |
811 |
795.7 |
807 |
+1.18% |
2,900 |
2024/3/15 |
796.3 |
797.6 |
786.6 |
797.6 |
+0.92% |
4,200 |
2024/3/14 |
799.3 |
800 |
776.6 |
790.3 |
-1.34% |
13,600 |
2024/3/13 |
823.3 |
823.3 |
798.7 |
801 |
-2.71% |
6,400 |
2024/3/12 |
808.3 |
825 |
806 |
823.3 |
+1.27% |
9,400 |
2024/3/11 |
816.7 |
816.7 |
792.3 |
813 |
-0.97% |
15,200 |
2024/3/8 |
830 |
833.3 |
817.7 |
821 |
-1.12% |
20,800 |
2024/3/7 |
824 |
848.3 |
823.3 |
830.3 |
+0.52% |
6,600 |
2024/3/6 |
835 |
835 |
823.3 |
826 |
-1.50% |
5,900 |
2024/3/5 |
817.3 |
838.6 |
816.6 |
838.6 |
+1.77% |
3,200 |
2024/3/4 |
858.7 |
858.7 |
823 |
824 |
-2.14% |
6,400 |
2024/3/1 |
851.7 |
854.7 |
834 |
842 |
-1.32% |
7,200 |
2024/2/29 |
877.6 |
891.3 |
853.3 |
853.3 |
-2.77% |
14,300 |
2024/2/28 |
888.6 |
888.6 |
863.3 |
877.6 |
-0.45% |
12,300 |
2024/2/27 |
866.6 |
881.9 |
858.9 |
881.6 |
+4.50% |
45,100 |
2024/2/26 |
823.3 |
851.6 |
800.3 |
843.6 |
+6.78% |
25,600 |
2024/2/22 |
832.3 |
832.3 |
790 |
790 |
-4.24% |
10,700 |
2024/2/21 |
789 |
825 |
777.3 |
825 |
+4.56% |
19,500 |
2024/2/20 |
786.3 |
789.3 |
773.7 |
789 |
+0.73% |
4,700 |
2024/2/19 |
758 |
783.3 |
747.3 |
783.3 |
+3.34% |
30,700 |
2024/2/16 |
768 |
784.7 |
737.7 |
758 |
-1.30% |
9,800 |
2024/2/15 |
769 |
789.7 |
729 |
768 |
-0.13% |
30,200 |
2024/2/14 |
798.3 |
798.3 |
767 |
769 |
-3.83% |
9,800 |
2024/2/13 |
782.3 |
799.6 |
776.9 |
799.6 |
+3.00% |
10,700 |
2024/2/9 |
767 |
780.3 |
764.6 |
776.3 |
+1.08% |
6,200 |
2024/2/8 |
795 |
795 |
765 |
768 |
-0.39% |
7,400 |
2024/2/7 |
796.7 |
796.7 |
765 |
771 |
-1.15% |
9,100 |
2024/2/6 |
774 |
780 |
750.3 |
780 |
+0.87% |
9,000 |
2024/2/5 |
793.3 |
793.3 |
769.3 |
773.3 |
-2.52% |
18,700 |
2024/2/2 |
785.6 |
799.6 |
785.6 |
793.3 |
+1.02% |
7,300 |
2024/2/1 |
794 |
806.6 |
784.6 |
785.3 |
-1.10% |
4,200 |
2024/1/31 |
801.7 |
810 |
793.3 |
794 |
+0.63% |
8,400 |
2024/1/30 |
777.7 |
801 |
777.7 |
789 |
+2.03% |
4,800 |
2024/1/29 |
784.3 |
790.6 |
772.6 |
773.3 |
-1.40% |
11,300 |
|