日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
993 |
1,024 |
993 |
1,023 |
+2.81% |
22,500 |
2024/7/25 |
1,007 |
1,011 |
987 |
995 |
-1.49% |
24,800 |
2024/7/24 |
1,018 |
1,035 |
1,010 |
1,010 |
-0.59% |
20,200 |
2024/7/23 |
993 |
1,020 |
993 |
1,016 |
+2.52% |
28,200 |
2024/7/22 |
1,005 |
1,005 |
991 |
991 |
-1.29% |
20,600 |
2024/7/19 |
1,004 |
1,013 |
998 |
1,004 |
-0.99% |
12,100 |
2024/7/18 |
990 |
1,018 |
989 |
1,014 |
+0.80% |
30,100 |
2024/7/17 |
991 |
1,020 |
988 |
1,006 |
+2.03% |
43,400 |
2024/7/16 |
983 |
993 |
982 |
986 |
+0.20% |
19,800 |
2024/7/12 |
975 |
990 |
971 |
984 |
+0.31% |
20,900 |
2024/7/11 |
990 |
993 |
980 |
981 |
-0.61% |
16,200 |
2024/7/10 |
991 |
991 |
975 |
987 |
+0.20% |
11,700 |
2024/7/9 |
998 |
998 |
985 |
985 |
-1.01% |
16,900 |
2024/7/8 |
980 |
997 |
979 |
995 |
+2.37% |
31,200 |
2024/7/5 |
974 |
975 |
960 |
972 |
+1.04% |
30,900 |
2024/7/4 |
960 |
968 |
959 |
962 |
+0.21% |
8,700 |
2024/7/3 |
959 |
971 |
941 |
960 |
+0.42% |
28,900 |
2024/7/2 |
967 |
967 |
950 |
956 |
-0.52% |
27,100 |
2024/7/1 |
966 |
970 |
961 |
961 |
+0.31% |
14,200 |
2024/6/28 |
975 |
975 |
950 |
958 |
-0.93% |
34,800 |
2024/6/27 |
981 |
982 |
967 |
967 |
-1.53% |
32,200 |
2024/6/26 |
977 |
983 |
969 |
982 |
+2.08% |
56,000 |
2024/6/25 |
975 |
975 |
962 |
962 |
-0.82% |
30,300 |
2024/6/24 |
965 |
973 |
963 |
970 |
+1.04% |
25,800 |
2024/6/21 |
952 |
965 |
952 |
960 |
+0.21% |
27,700 |
2024/6/20 |
939 |
958 |
939 |
958 |
+2.79% |
51,000 |
2024/6/19 |
940 |
946 |
924 |
932 |
-0.21% |
64,900 |
2024/6/18 |
933 |
1,082 |
923 |
934 |
+0.21% |
615,000 |
2024/6/17 |
936 |
937 |
920 |
932 |
-0.53% |
17,500 |
2024/6/14 |
929 |
940 |
929 |
937 |
+0.86% |
7,300 |
2024/6/13 |
948 |
949 |
927 |
929 |
-1.48% |
13,100 |
2024/6/12 |
941 |
949 |
941 |
943 |
+0.43% |
13,800 |
2024/6/11 |
937 |
949 |
935 |
939 |
+0.54% |
29,500 |
2024/6/10 |
936 |
939 |
934 |
934 |
+0.43% |
4,500 |
2024/6/7 |
933 |
936 |
929 |
930 |
-0.64% |
5,700 |
2024/6/6 |
946 |
950 |
936 |
936 |
+0.11% |
11,900 |
2024/6/5 |
941 |
950 |
935 |
935 |
-0.85% |
12,600 |
2024/6/4 |
934 |
950 |
932 |
943 |
+0.96% |
15,900 |
2024/6/3 |
930 |
934 |
930 |
934 |
+0.97% |
5,700 |
2024/5/31 |
927 |
934 |
911 |
925 |
+0.98% |
25,400 |
2024/5/30 |
918 |
923 |
906 |
916 |
-0.76% |
18,300 |
2024/5/29 |
943 |
943 |
919 |
923 |
-1.81% |
22,300 |
2024/5/28 |
940 |
946 |
936 |
940 |
+0.64% |
10,900 |
2024/5/27 |
939 |
943 |
928 |
934 |
+0.76% |
17,200 |
2024/5/24 |
933 |
936 |
922 |
927 |
+0.22% |
18,000 |
2024/5/23 |
955 |
955 |
923 |
925 |
-1.60% |
29,000 |
2024/5/22 |
956 |
958 |
939 |
940 |
-1.05% |
22,700 |
2024/5/21 |
954 |
967 |
950 |
950 |
+0.53% |
11,200 |
2024/5/20 |
942 |
956 |
925 |
945 |
+0.11% |
35,800 |
2024/5/17 |
948 |
964 |
934 |
944 |
-0.32% |
44,300 |
2024/5/16 |
949 |
955 |
936 |
947 |
+0.21% |
17,600 |
2024/5/15 |
968 |
969 |
943 |
945 |
-2.07% |
17,900 |
2024/5/14 |
973 |
973 |
951 |
965 |
+2.33% |
41,300 |
2024/5/13 |
955 |
957 |
942 |
943 |
+0.11% |
16,800 |
2024/5/10 |
951 |
959 |
942 |
942 |
-0.95% |
7,000 |
2024/5/9 |
959 |
960 |
946 |
951 |
-1.25% |
6,900 |
2024/5/8 |
974 |
977 |
960 |
963 |
-0.72% |
9,000 |
2024/5/7 |
955 |
975 |
955 |
970 |
+1.57% |
21,600 |
2024/5/2 |
975 |
975 |
955 |
955 |
-1.04% |
16,100 |
2024/5/1 |
972 |
975 |
965 |
965 |
+0.00% |
10,700 |
2024/4/30 |
960 |
973 |
960 |
965 |
+0.94% |
11,600 |
2024/4/26 |
959 |
971 |
949 |
956 |
-0.21% |
21,300 |
2024/4/25 |
977 |
977 |
956 |
958 |
-1.44% |
13,400 |
2024/4/24 |
968 |
980 |
968 |
972 |
+0.41% |
15,700 |
2024/4/23 |
960 |
970 |
950 |
968 |
+1.15% |
11,700 |
2024/4/22 |
945 |
967 |
945 |
957 |
+0.95% |
21,500 |
2024/4/19 |
976 |
976 |
935 |
948 |
-3.07% |
25,600 |
2024/4/18 |
960 |
981 |
958 |
978 |
+1.14% |
15,300 |
2024/4/17 |
967 |
970 |
940 |
967 |
-0.21% |
33,600 |
2024/4/16 |
988 |
991 |
969 |
969 |
-2.22% |
17,100 |
2024/4/15 |
987 |
997 |
985 |
991 |
-1.10% |
11,000 |
2024/4/12 |
1,015 |
1,015 |
998 |
1,002 |
-1.09% |
14,600 |
2024/4/11 |
1,006 |
1,017 |
1,003 |
1,013 |
-0.88% |
9,900 |
2024/4/10 |
999 |
1,036 |
996 |
1,022 |
+2.71% |
70,700 |
2024/4/9 |
963 |
995 |
963 |
995 |
+3.11% |
25,500 |
2024/4/8 |
965 |
974 |
961 |
965 |
+0.84% |
15,800 |
2024/4/5 |
957 |
970 |
945 |
957 |
-1.54% |
32,000 |
2024/4/4 |
995 |
995 |
967 |
972 |
-1.12% |
24,800 |
2024/4/3 |
982 |
1,000 |
980 |
983 |
-1.40% |
25,800 |
2024/4/2 |
1,016 |
1,023 |
972 |
997 |
-2.54% |
81,600 |
2024/4/1 |
1,035 |
1,045 |
1,022 |
1,023 |
-1.16% |
40,800 |
2024/3/29 |
1,039 |
1,059 |
1,028 |
1,035 |
-0.38% |
44,000 |
2024/3/28 |
1,021 |
1,044 |
1,012 |
1,039 |
+1.56% |
49,400 |
2024/3/27 |
1,021 |
1,040 |
1,017 |
1,023 |
+0.59% |
42,800 |
2024/3/26 |
1,030 |
1,030 |
1,013 |
1,017 |
-1.26% |
28,500 |
2024/3/25 |
1,035 |
1,059 |
1,030 |
1,030 |
-1.06% |
45,200 |
2024/3/22 |
1,047 |
1,047 |
1,030 |
1,041 |
+0.48% |
24,500 |
2024/3/21 |
1,035 |
1,043 |
1,030 |
1,036 |
+0.58% |
25,300 |
2024/3/19 |
1,039 |
1,039 |
1,020 |
1,030 |
-0.48% |
21,300 |
2024/3/18 |
1,029 |
1,041 |
1,022 |
1,035 |
+3.71% |
40,900 |
2024/3/15 |
1,013 |
1,019 |
997 |
998 |
-1.96% |
40,600 |
2024/3/14 |
1,024 |
1,024 |
1,005 |
1,018 |
-2.12% |
28,300 |
2024/3/13 |
1,052 |
1,059 |
1,025 |
1,040 |
+0.58% |
50,400 |
2024/3/12 |
1,011 |
1,036 |
1,011 |
1,034 |
+1.27% |
39,600 |
2024/3/11 |
1,015 |
1,030 |
1,002 |
1,021 |
-1.64% |
78,300 |
2024/3/8 |
1,039 |
1,064 |
1,034 |
1,038 |
-2.44% |
120,400 |
2024/3/7 |
1,104 |
1,110 |
1,064 |
1,064 |
-2.56% |
114,600 |
2024/3/6 |
1,129 |
1,150 |
1,085 |
1,092 |
-4.21% |
488,600 |
2024/3/5 |
1,100 |
1,140 |
1,051 |
1,140 |
+15.15% |
723,500 |
2024/3/4 |
966 |
1,006 |
957 |
990 |
+3.12% |
55,800 |
2024/3/1 |
979 |
984 |
955 |
960 |
-1.54% |
22,500 |
2024/2/29 |
982 |
985 |
969 |
975 |
-1.61% |
44,500 |
2024/2/28 |
987 |
1,014 |
984 |
991 |
+0.30% |
64,900 |
2024/2/27 |
1,008 |
1,009 |
981 |
988 |
-2.27% |
69,800 |
2024/2/26 |
953 |
1,041 |
951 |
1,011 |
+7.21% |
493,400 |
2024/2/22 |
988 |
988 |
940 |
943 |
+0.96% |
69,100 |
2024/2/21 |
951 |
952 |
933 |
934 |
-2.71% |
27,600 |
2024/2/20 |
978 |
982 |
958 |
960 |
-1.84% |
34,600 |
2024/2/19 |
980 |
989 |
964 |
978 |
-0.71% |
32,200 |
2024/2/16 |
981 |
990 |
962 |
985 |
+0.20% |
60,300 |
2024/2/15 |
955 |
984 |
949 |
983 |
+3.69% |
87,000 |
2024/2/14 |
931 |
969 |
927 |
948 |
+1.17% |
74,600 |
2024/2/13 |
899 |
960 |
899 |
937 |
+2.97% |
106,400 |
2024/2/9 |
914 |
921 |
896 |
910 |
-0.44% |
51,600 |
2024/2/8 |
924 |
929 |
908 |
914 |
-0.44% |
44,100 |
2024/2/7 |
925 |
945 |
917 |
918 |
-0.76% |
88,000 |
2024/2/6 |
958 |
958 |
924 |
925 |
-3.75% |
46,800 |
2024/2/5 |
950 |
961 |
940 |
961 |
+1.80% |
43,800 |
2024/2/2 |
927 |
954 |
925 |
944 |
+2.50% |
97,000 |
2024/2/1 |
930 |
930 |
905 |
921 |
-1.29% |
30,800 |
2024/1/31 |
933 |
933 |
917 |
933 |
-0.74% |
24,200 |
2024/1/30 |
933 |
950 |
932 |
940 |
+1.40% |
42,100 |
2024/1/29 |
941 |
941 |
925 |
927 |
-1.28% |
30,000 |
|