日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
765 |
775 |
763 |
773 |
+0.52% |
5,500 |
2024/7/25 |
782 |
782 |
769 |
769 |
-1.66% |
3,700 |
2024/7/24 |
795 |
807 |
781 |
782 |
-2.86% |
11,900 |
2024/7/23 |
795 |
805 |
795 |
805 |
+1.26% |
2,900 |
2024/7/22 |
817 |
817 |
795 |
795 |
-1.85% |
3,800 |
2024/7/19 |
797 |
810 |
797 |
810 |
+0.75% |
3,200 |
2024/7/18 |
807 |
807 |
800 |
804 |
-0.12% |
2,500 |
2024/7/17 |
809 |
811 |
794 |
805 |
+0.25% |
2,300 |
2024/7/16 |
819 |
819 |
790 |
803 |
+0.12% |
6,600 |
2024/7/12 |
795 |
804 |
795 |
802 |
+0.88% |
4,400 |
2024/7/11 |
819 |
819 |
792 |
795 |
-2.93% |
11,500 |
2024/7/10 |
827 |
827 |
804 |
819 |
-1.09% |
3,400 |
2024/7/9 |
811 |
830 |
798 |
828 |
+2.22% |
13,600 |
2024/7/8 |
850 |
850 |
805 |
810 |
-4.71% |
7,400 |
2024/7/5 |
851 |
864 |
847 |
850 |
+0.00% |
8,000 |
2024/7/4 |
829 |
858 |
829 |
850 |
+2.41% |
10,000 |
2024/7/3 |
805 |
839 |
805 |
830 |
+3.36% |
12,900 |
2024/7/2 |
815 |
823 |
803 |
803 |
-1.83% |
2,400 |
2024/7/1 |
820 |
822 |
818 |
818 |
-0.85% |
4,200 |
2024/6/28 |
830 |
834 |
822 |
825 |
-2.37% |
3,700 |
2024/6/27 |
846 |
847 |
832 |
845 |
-1.05% |
2,200 |
2024/6/26 |
844 |
856 |
830 |
854 |
+1.07% |
6,600 |
2024/6/25 |
845 |
852 |
844 |
845 |
-0.35% |
1,900 |
2024/6/24 |
855 |
858 |
840 |
848 |
-0.82% |
2,200 |
2024/6/21 |
852 |
856 |
849 |
855 |
+0.71% |
3,600 |
2024/6/20 |
839 |
849 |
832 |
849 |
-0.47% |
3,500 |
2024/6/19 |
844 |
860 |
844 |
853 |
-0.70% |
1,200 |
2024/6/18 |
837 |
860 |
831 |
859 |
+2.26% |
12,600 |
2024/6/17 |
843 |
843 |
830 |
840 |
-0.47% |
5,800 |
2024/6/14 |
845 |
848 |
826 |
844 |
-1.86% |
10,800 |
2024/6/13 |
826 |
890 |
808 |
860 |
+6.17% |
41,100 |
2024/6/12 |
792 |
813 |
792 |
810 |
+0.62% |
3,700 |
2024/6/11 |
786 |
825 |
785 |
805 |
+2.03% |
16,400 |
2024/6/10 |
783 |
789 |
775 |
789 |
+0.25% |
15,300 |
2024/6/7 |
777 |
792 |
777 |
787 |
+0.13% |
9,100 |
2024/6/6 |
776 |
800 |
764 |
786 |
+1.29% |
18,500 |
2024/6/5 |
714 |
788 |
713 |
776 |
+8.84% |
58,400 |
2024/6/4 |
707 |
713 |
707 |
713 |
-0.14% |
2,700 |
2024/6/3 |
711 |
720 |
710 |
714 |
+0.42% |
3,600 |
2024/5/31 |
709 |
719 |
706 |
711 |
+0.28% |
2,500 |
2024/5/30 |
708 |
715 |
708 |
709 |
+0.14% |
4,800 |
2024/5/29 |
710 |
715 |
707 |
708 |
-0.28% |
5,300 |
2024/5/28 |
703 |
745 |
703 |
710 |
+1.57% |
27,700 |
2024/5/27 |
748 |
748 |
693 |
699 |
-5.67% |
55,300 |
2024/5/24 |
735 |
741 |
735 |
741 |
-0.40% |
1,300 |
2024/5/23 |
748 |
748 |
744 |
744 |
-0.13% |
800 |
2024/5/22 |
744 |
750 |
736 |
745 |
+0.27% |
6,400 |
2024/5/21 |
741 |
749 |
735 |
743 |
+1.09% |
8,000 |
2024/5/20 |
745 |
745 |
727 |
735 |
-0.81% |
8,800 |
2024/5/17 |
760 |
760 |
727 |
741 |
-3.14% |
14,500 |
2024/5/16 |
800 |
800 |
765 |
765 |
-5.67% |
29,800 |
2024/5/15 |
813 |
813 |
800 |
811 |
+0.37% |
11,900 |
2024/5/14 |
803 |
817 |
803 |
808 |
-0.12% |
5,400 |
2024/5/13 |
822 |
824 |
801 |
809 |
-1.94% |
5,100 |
2024/5/10 |
830 |
833 |
823 |
825 |
-0.72% |
4,100 |
2024/5/9 |
825 |
831 |
825 |
831 |
+0.36% |
3,500 |
2024/5/8 |
826 |
830 |
825 |
828 |
+0.61% |
2,400 |
2024/5/7 |
829 |
833 |
823 |
823 |
-1.08% |
2,600 |
2024/5/2 |
829 |
832 |
818 |
832 |
+0.24% |
1,500 |
2024/5/1 |
805 |
832 |
805 |
830 |
+1.22% |
7,600 |
2024/4/30 |
800 |
820 |
800 |
820 |
+2.50% |
2,000 |
2024/4/26 |
810 |
810 |
799 |
800 |
-1.23% |
3,000 |
2024/4/25 |
809 |
810 |
799 |
810 |
-0.61% |
3,500 |
2024/4/24 |
823 |
825 |
815 |
815 |
+0.00% |
2,600 |
2024/4/23 |
816 |
821 |
815 |
815 |
-0.12% |
1,100 |
2024/4/22 |
807 |
822 |
800 |
816 |
+1.49% |
6,300 |
2024/4/19 |
810 |
835 |
797 |
804 |
+0.25% |
18,900 |
2024/4/18 |
804 |
808 |
792 |
802 |
-0.25% |
2,700 |
2024/4/17 |
795 |
814 |
793 |
804 |
+1.13% |
2,600 |
2024/4/16 |
806 |
807 |
793 |
795 |
-1.36% |
1,800 |
2024/4/15 |
823 |
823 |
800 |
806 |
-0.98% |
2,600 |
2024/4/12 |
816 |
824 |
807 |
814 |
-0.25% |
2,100 |
2024/4/11 |
813 |
819 |
806 |
816 |
+0.25% |
5,700 |
2024/4/10 |
807 |
814 |
796 |
814 |
+1.24% |
4,100 |
2024/4/9 |
812 |
812 |
793 |
804 |
+0.63% |
1,700 |
2024/4/8 |
797 |
814 |
796 |
799 |
+0.13% |
3,900 |
2024/4/5 |
791 |
798 |
778 |
798 |
+0.50% |
13,100 |
2024/4/4 |
799 |
799 |
793 |
794 |
-0.63% |
4,800 |
2024/4/3 |
790 |
809 |
790 |
799 |
+0.25% |
9,100 |
2024/4/2 |
816 |
816 |
792 |
797 |
-2.33% |
33,700 |
2024/4/1 |
823 |
824 |
813 |
816 |
-0.85% |
12,600 |
2024/3/29 |
829 |
832 |
820 |
823 |
-0.84% |
16,700 |
2024/3/28 |
835 |
835 |
830 |
830 |
+0.00% |
2,800 |
2024/3/27 |
833 |
837 |
830 |
830 |
-0.36% |
6,400 |
2024/3/26 |
832 |
836 |
832 |
833 |
+0.00% |
4,100 |
2024/3/25 |
845 |
845 |
833 |
833 |
-1.42% |
7,300 |
2024/3/22 |
842 |
845 |
840 |
845 |
+0.36% |
6,300 |
2024/3/21 |
843 |
857 |
842 |
842 |
-1.52% |
14,900 |
2024/3/19 |
852 |
855 |
843 |
855 |
+0.00% |
6,100 |
2024/3/18 |
850 |
857 |
849 |
855 |
+0.59% |
11,000 |
2024/3/15 |
859 |
859 |
847 |
850 |
+0.35% |
3,700 |
2024/3/14 |
858 |
858 |
847 |
847 |
+0.36% |
1,700 |
2024/3/13 |
858 |
858 |
843 |
844 |
-1.63% |
2,500 |
2024/3/12 |
826 |
858 |
826 |
858 |
+3.37% |
8,500 |
2024/3/11 |
843 |
845 |
826 |
830 |
-1.54% |
19,000 |
2024/3/8 |
839 |
857 |
838 |
843 |
-0.82% |
9,600 |
2024/3/7 |
860 |
863 |
850 |
850 |
-1.16% |
11,900 |
2024/3/6 |
849 |
869 |
849 |
860 |
+0.12% |
6,600 |
2024/3/5 |
840 |
870 |
838 |
859 |
+1.30% |
21,800 |
2024/3/4 |
848 |
865 |
840 |
848 |
+0.12% |
10,600 |
2024/3/1 |
858 |
866 |
847 |
847 |
-0.94% |
8,700 |
2024/2/29 |
870 |
870 |
853 |
855 |
-1.95% |
10,100 |
2024/2/28 |
865 |
873 |
865 |
872 |
+0.93% |
7,200 |
2024/2/27 |
853 |
865 |
849 |
864 |
+1.17% |
7,000 |
2024/2/26 |
843 |
870 |
843 |
854 |
+1.30% |
12,400 |
2024/2/22 |
859 |
859 |
842 |
843 |
-1.52% |
22,400 |
2024/2/21 |
870 |
871 |
856 |
856 |
-2.62% |
20,900 |
2024/2/20 |
901 |
901 |
876 |
879 |
-2.12% |
12,100 |
2024/2/19 |
884 |
900 |
871 |
898 |
+1.58% |
24,500 |
2024/2/16 |
861 |
910 |
842 |
884 |
+2.67% |
49,700 |
2024/2/15 |
815 |
900 |
815 |
861 |
-10.78% |
294,600 |
2024/2/14 |
981 |
989 |
956 |
965 |
-2.92% |
42,200 |
2024/2/13 |
970 |
995 |
951 |
994 |
+2.58% |
34,100 |
2024/2/9 |
968 |
969 |
954 |
969 |
+0.31% |
8,200 |
2024/2/8 |
977 |
977 |
963 |
966 |
-1.23% |
8,400 |
2024/2/7 |
999 |
1,000 |
978 |
978 |
-2.20% |
11,500 |
2024/2/6 |
1,008 |
1,008 |
992 |
1,000 |
-0.70% |
8,200 |
2024/2/5 |
987 |
1,023 |
987 |
1,007 |
+2.03% |
15,500 |
2024/2/2 |
973 |
993 |
973 |
987 |
+1.54% |
5,700 |
2024/2/1 |
998 |
998 |
972 |
972 |
-2.80% |
16,900 |
2024/1/31 |
1,029 |
1,029 |
983 |
1,000 |
-1.28% |
13,500 |
2024/1/30 |
1,028 |
1,028 |
1,002 |
1,013 |
+0.50% |
12,700 |
2024/1/29 |
1,050 |
1,050 |
999 |
1,008 |
-1.08% |
41,200 |
|