| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
932 |
950 |
931 |
945 |
+2.72% |
9,500 |
| 2024/7/25 |
915 |
924 |
905 |
920 |
-0.11% |
5,000 |
| 2024/7/24 |
967 |
967 |
920 |
921 |
-3.86% |
12,300 |
| 2024/7/23 |
992 |
1,000 |
955 |
958 |
-3.04% |
12,000 |
| 2024/7/22 |
965 |
990 |
946 |
988 |
+2.38% |
17,000 |
| 2024/7/19 |
940 |
965 |
939 |
965 |
+1.26% |
6,900 |
| 2024/7/18 |
956 |
956 |
940 |
953 |
-0.21% |
5,200 |
| 2024/7/17 |
936 |
966 |
936 |
955 |
+2.03% |
18,000 |
| 2024/7/16 |
924 |
945 |
924 |
936 |
+1.41% |
8,400 |
| 2024/7/12 |
899 |
925 |
899 |
923 |
+2.67% |
10,100 |
| 2024/7/11 |
895 |
899 |
889 |
899 |
+0.45% |
5,000 |
| 2024/7/10 |
903 |
903 |
891 |
895 |
-0.56% |
4,000 |
| 2024/7/9 |
921 |
921 |
891 |
900 |
-2.28% |
7,700 |
| 2024/7/8 |
905 |
929 |
905 |
921 |
+1.77% |
9,000 |
| 2024/7/5 |
900 |
905 |
895 |
905 |
+0.56% |
4,800 |
| 2024/7/4 |
895 |
902 |
895 |
900 |
+0.56% |
1,000 |
| 2024/7/3 |
902 |
902 |
892 |
895 |
-0.78% |
2,100 |
| 2024/7/2 |
910 |
910 |
890 |
902 |
-0.77% |
5,100 |
| 2024/7/1 |
900 |
909 |
892 |
909 |
+2.25% |
8,100 |
| 2024/6/28 |
907 |
907 |
884 |
889 |
-1.98% |
7,500 |
| 2024/6/27 |
889 |
907 |
882 |
907 |
+3.19% |
19,300 |
| 2024/6/26 |
888 |
891 |
866 |
879 |
-0.79% |
15,600 |
| 2024/6/25 |
878 |
887 |
878 |
886 |
+2.31% |
2,200 |
| 2024/6/24 |
896 |
899 |
866 |
866 |
-3.13% |
13,000 |
| 2024/6/21 |
883 |
895 |
880 |
894 |
+2.64% |
6,200 |
| 2024/6/20 |
888 |
898 |
855 |
871 |
-1.91% |
28,300 |
| 2024/6/19 |
880 |
898 |
874 |
888 |
+0.68% |
8,700 |
| 2024/6/18 |
877 |
886 |
875 |
882 |
+0.92% |
3,000 |
| 2024/6/17 |
890 |
890 |
867 |
874 |
-1.24% |
15,100 |
| 2024/6/14 |
880 |
892 |
876 |
885 |
+0.34% |
7,700 |
| 2024/6/13 |
889 |
898 |
882 |
882 |
-0.68% |
16,800 |
| 2024/6/12 |
883 |
895 |
880 |
888 |
+1.37% |
14,200 |
| 2024/6/11 |
887 |
888 |
874 |
876 |
-1.35% |
6,600 |
| 2024/6/10 |
878 |
899 |
876 |
888 |
+2.42% |
18,800 |
| 2024/6/7 |
874 |
882 |
861 |
867 |
+0.70% |
10,700 |
| 2024/6/6 |
862 |
865 |
855 |
861 |
+0.47% |
16,400 |
| 2024/6/5 |
864 |
870 |
838 |
857 |
-1.49% |
23,700 |
| 2024/6/4 |
864 |
886 |
861 |
870 |
+0.81% |
99,700 |
| 2024/6/3 |
881 |
881 |
858 |
863 |
-1.93% |
28,500 |
| 2024/5/31 |
854 |
908 |
851 |
880 |
+4.51% |
20,400 |
| 2024/5/30 |
838 |
854 |
833 |
842 |
-1.06% |
5,700 |
| 2024/5/29 |
872 |
874 |
845 |
851 |
-2.96% |
8,300 |
| 2024/5/28 |
869 |
892 |
869 |
877 |
-0.79% |
5,400 |
| 2024/5/27 |
865 |
901 |
853 |
884 |
+1.61% |
10,600 |
| 2024/5/24 |
883 |
897 |
862 |
870 |
-3.12% |
22,800 |
| 2024/5/23 |
917 |
931 |
890 |
898 |
-3.65% |
16,700 |
| 2024/5/22 |
966 |
973 |
929 |
932 |
-3.52% |
14,400 |
| 2024/5/21 |
1,001 |
1,001 |
966 |
966 |
-3.59% |
11,900 |
| 2024/5/20 |
976 |
1,017 |
971 |
1,002 |
+3.51% |
29,100 |
| 2024/5/17 |
940 |
968 |
935 |
968 |
+2.76% |
10,300 |
| 2024/5/16 |
965 |
965 |
940 |
942 |
-0.11% |
14,800 |
| 2024/5/15 |
949 |
965 |
940 |
943 |
+1.84% |
25,000 |
| 2024/5/14 |
908 |
936 |
905 |
926 |
+4.28% |
17,100 |
| 2024/5/13 |
915 |
920 |
883 |
888 |
-0.45% |
13,600 |
| 2024/5/10 |
922 |
928 |
882 |
892 |
-2.94% |
13,300 |
| 2024/5/9 |
950 |
950 |
912 |
919 |
-3.26% |
6,200 |
| 2024/5/8 |
944 |
959 |
924 |
950 |
+0.96% |
16,400 |
| 2024/5/7 |
918 |
946 |
910 |
941 |
+2.51% |
24,100 |
| 2024/5/2 |
893 |
924 |
893 |
918 |
+3.73% |
19,700 |
| 2024/5/1 |
847 |
894 |
847 |
885 |
+3.63% |
12,700 |
| 2024/4/30 |
856 |
867 |
854 |
854 |
-0.23% |
2,000 |
| 2024/4/26 |
858 |
873 |
855 |
856 |
-0.12% |
4,700 |
| 2024/4/25 |
874 |
874 |
853 |
857 |
-1.27% |
7,800 |
| 2024/4/24 |
883 |
883 |
866 |
868 |
-0.57% |
4,800 |
| 2024/4/23 |
858 |
881 |
858 |
873 |
+3.56% |
14,900 |
| 2024/4/22 |
821 |
848 |
815 |
843 |
+4.59% |
12,100 |
| 2024/4/19 |
831 |
831 |
769 |
806 |
-4.05% |
55,600 |
| 2024/4/18 |
831 |
867 |
825 |
840 |
+0.24% |
33,700 |
| 2024/4/17 |
872 |
873 |
830 |
838 |
-2.78% |
17,700 |
| 2024/4/16 |
868 |
877 |
851 |
862 |
-0.35% |
17,800 |
| 2024/4/15 |
873 |
873 |
825 |
865 |
-0.46% |
22,400 |
| 2024/4/12 |
898 |
899 |
866 |
869 |
-2.03% |
12,900 |
| 2024/4/11 |
865 |
887 |
863 |
887 |
+1.84% |
14,000 |
| 2024/4/10 |
911 |
912 |
867 |
871 |
-3.97% |
37,200 |
| 2024/4/9 |
895 |
908 |
891 |
907 |
+1.34% |
10,200 |
| 2024/4/8 |
903 |
914 |
895 |
895 |
-0.56% |
8,000 |
| 2024/4/5 |
894 |
912 |
888 |
900 |
-0.33% |
22,400 |
| 2024/4/4 |
915 |
915 |
900 |
903 |
-0.77% |
9,700 |
| 2024/4/3 |
936 |
936 |
903 |
910 |
-3.81% |
21,500 |
| 2024/4/2 |
995 |
995 |
946 |
946 |
-4.73% |
14,400 |
| 2024/4/1 |
1,019 |
1,019 |
976 |
993 |
-2.07% |
9,600 |
| 2024/3/29 |
980 |
1,019 |
978 |
1,014 |
+3.36% |
15,300 |
| 2024/3/28 |
966 |
995 |
956 |
981 |
+0.10% |
9,600 |
| 2024/3/27 |
989 |
990 |
970 |
980 |
-0.10% |
12,800 |
| 2024/3/26 |
1,002 |
1,002 |
978 |
981 |
-1.01% |
5,200 |
| 2024/3/25 |
1,011 |
1,011 |
983 |
991 |
-1.10% |
5,000 |
| 2024/3/22 |
1,014 |
1,014 |
977 |
1,002 |
-1.18% |
9,800 |
| 2024/3/21 |
1,001 |
1,019 |
994 |
1,014 |
+2.84% |
18,400 |
| 2024/3/19 |
967 |
993 |
951 |
986 |
+1.75% |
14,200 |
| 2024/3/18 |
960 |
973 |
949 |
969 |
+0.94% |
5,200 |
| 2024/3/15 |
972 |
972 |
944 |
960 |
-2.34% |
12,900 |
| 2024/3/14 |
960 |
988 |
940 |
983 |
+2.29% |
15,400 |
| 2024/3/13 |
988 |
999 |
961 |
961 |
-2.93% |
17,300 |
| 2024/3/12 |
938 |
990 |
931 |
990 |
+6.45% |
45,700 |
| 2024/3/11 |
943 |
962 |
929 |
930 |
-2.92% |
24,000 |
| 2024/3/8 |
975 |
992 |
958 |
958 |
-2.24% |
19,300 |
| 2024/3/7 |
1,039 |
1,039 |
980 |
980 |
-4.48% |
24,500 |
| 2024/3/6 |
1,006 |
1,030 |
995 |
1,026 |
+1.89% |
10,900 |
| 2024/3/5 |
1,000 |
1,017 |
972 |
1,007 |
+0.40% |
29,400 |
| 2024/3/4 |
1,028 |
1,038 |
1,003 |
1,003 |
-3.00% |
25,800 |
| 2024/3/1 |
1,032 |
1,043 |
1,012 |
1,034 |
+0.29% |
8,700 |
| 2024/2/29 |
1,026 |
1,041 |
1,010 |
1,031 |
-1.81% |
20,100 |
| 2024/2/28 |
1,027 |
1,059 |
1,000 |
1,050 |
+3.45% |
72,900 |
| 2024/2/27 |
1,016 |
1,022 |
988 |
1,015 |
+0.69% |
26,900 |
| 2024/2/26 |
970 |
1,012 |
951 |
1,008 |
+6.89% |
31,400 |
| 2024/2/22 |
1,049 |
1,068 |
943 |
943 |
-9.59% |
74,500 |
| 2024/2/21 |
1,035 |
1,051 |
1,023 |
1,043 |
+0.77% |
21,800 |
| 2024/2/20 |
999 |
1,056 |
991 |
1,035 |
+4.65% |
50,100 |
| 2024/2/19 |
980 |
999 |
958 |
989 |
+0.00% |
40,500 |
| 2024/2/16 |
998 |
999 |
963 |
989 |
+0.41% |
37,500 |
| 2024/2/15 |
1,000 |
1,000 |
957 |
985 |
+1.34% |
53,100 |
| 2024/2/14 |
935 |
1,010 |
919 |
972 |
+0.73% |
168,900 |
| 2024/2/13 |
950 |
965 |
926 |
965 |
+7.82% |
136,100 |
| 2024/2/9 |
894 |
899 |
880 |
895 |
+1.82% |
33,300 |
| 2024/2/8 |
895 |
895 |
867 |
879 |
-0.79% |
22,400 |
| 2024/2/7 |
913 |
914 |
880 |
886 |
-1.88% |
35,900 |
| 2024/2/6 |
894 |
905 |
884 |
903 |
+4.03% |
48,700 |
| 2024/2/5 |
874 |
880 |
855 |
868 |
-0.12% |
25,600 |
| 2024/2/2 |
883 |
883 |
868 |
869 |
-0.11% |
7,500 |
| 2024/2/1 |
883 |
888 |
860 |
870 |
-1.69% |
16,900 |
| 2024/1/31 |
897 |
898 |
877 |
885 |
-0.90% |
22,100 |
| 2024/1/30 |
870 |
896 |
869 |
893 |
+3.36% |
23,400 |
| 2024/1/29 |
855 |
869 |
855 |
864 |
+1.05% |
9,100 |
|
