| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
862 |
872 |
856 |
860 |
+0.00% |
253,900 |
| 2024/7/25 |
846 |
861 |
845 |
860 |
+1.78% |
335,000 |
| 2024/7/24 |
857 |
859 |
841 |
845 |
-1.86% |
265,700 |
| 2024/7/23 |
854 |
862 |
847 |
861 |
+1.41% |
215,000 |
| 2024/7/22 |
852 |
857 |
838 |
849 |
-0.24% |
235,600 |
| 2024/7/19 |
852 |
871 |
846 |
851 |
+0.00% |
272,800 |
| 2024/7/18 |
848 |
872 |
845 |
851 |
+0.35% |
293,000 |
| 2024/7/17 |
851 |
858 |
832 |
848 |
-1.40% |
336,000 |
| 2024/7/16 |
931 |
933 |
860 |
860 |
-8.02% |
737,400 |
| 2024/7/12 |
922 |
957 |
922 |
935 |
+1.08% |
233,800 |
| 2024/7/11 |
935 |
938 |
921 |
925 |
-0.54% |
186,500 |
| 2024/7/10 |
937 |
946 |
921 |
930 |
+0.32% |
228,500 |
| 2024/7/9 |
922 |
941 |
922 |
927 |
+0.54% |
186,800 |
| 2024/7/8 |
935 |
937 |
922 |
922 |
-0.97% |
219,400 |
| 2024/7/5 |
941 |
945 |
929 |
931 |
-1.06% |
209,200 |
| 2024/7/4 |
952 |
958 |
939 |
941 |
-1.16% |
155,300 |
| 2024/7/3 |
962 |
967 |
946 |
952 |
-0.94% |
165,600 |
| 2024/7/2 |
955 |
968 |
953 |
961 |
+0.63% |
217,400 |
| 2024/7/1 |
962 |
966 |
951 |
955 |
-1.14% |
241,900 |
| 2024/6/28 |
970 |
976 |
963 |
966 |
-1.02% |
179,700 |
| 2024/6/27 |
972 |
987 |
968 |
976 |
-0.31% |
195,400 |
| 2024/6/26 |
954 |
980 |
954 |
979 |
+3.49% |
222,200 |
| 2024/6/25 |
930 |
952 |
926 |
946 |
+2.38% |
163,800 |
| 2024/6/24 |
925 |
936 |
911 |
924 |
-0.65% |
249,200 |
| 2024/6/21 |
942 |
975 |
922 |
930 |
-1.27% |
641,300 |
| 2024/6/20 |
936 |
951 |
932 |
942 |
+0.86% |
190,900 |
| 2024/6/19 |
919 |
945 |
919 |
934 |
+1.52% |
169,300 |
| 2024/6/18 |
934 |
943 |
918 |
920 |
+0.00% |
168,700 |
| 2024/6/17 |
919 |
933 |
907 |
920 |
-1.50% |
177,100 |
| 2024/6/14 |
909 |
948 |
907 |
934 |
+1.08% |
374,200 |
| 2024/6/13 |
931 |
941 |
921 |
924 |
+0.11% |
137,200 |
| 2024/6/12 |
942 |
949 |
919 |
923 |
-2.12% |
227,400 |
| 2024/6/11 |
950 |
967 |
942 |
943 |
-1.46% |
153,100 |
| 2024/6/10 |
939 |
959 |
937 |
957 |
+2.90% |
226,000 |
| 2024/6/7 |
941 |
950 |
922 |
930 |
-1.38% |
204,800 |
| 2024/6/6 |
959 |
972 |
942 |
943 |
-0.84% |
223,300 |
| 2024/6/5 |
931 |
962 |
925 |
951 |
+0.74% |
235,500 |
| 2024/6/4 |
921 |
956 |
921 |
944 |
+1.94% |
336,200 |
| 2024/6/3 |
921 |
950 |
913 |
926 |
+3.93% |
281,800 |
| 2024/5/31 |
868 |
897 |
865 |
891 |
+4.82% |
213,000 |
| 2024/5/30 |
850 |
853 |
834 |
850 |
-0.35% |
543,900 |
| 2024/5/29 |
874 |
874 |
852 |
853 |
-2.07% |
161,100 |
| 2024/5/28 |
896 |
903 |
870 |
871 |
-2.57% |
129,700 |
| 2024/5/27 |
881 |
894 |
878 |
894 |
+1.25% |
162,800 |
| 2024/5/24 |
865 |
888 |
859 |
883 |
+1.85% |
252,500 |
| 2024/5/23 |
871 |
877 |
857 |
867 |
-0.57% |
177,500 |
| 2024/5/22 |
880 |
888 |
866 |
872 |
-0.91% |
184,000 |
| 2024/5/21 |
861 |
889 |
861 |
880 |
+1.73% |
172,600 |
| 2024/5/20 |
859 |
876 |
859 |
865 |
+0.82% |
224,400 |
| 2024/5/17 |
835 |
868 |
830 |
858 |
+1.42% |
208,400 |
| 2024/5/16 |
865 |
868 |
846 |
846 |
-2.08% |
311,700 |
| 2024/5/15 |
879 |
894 |
864 |
864 |
-1.71% |
228,000 |
| 2024/5/14 |
883 |
891 |
869 |
879 |
-0.79% |
218,000 |
| 2024/5/13 |
905 |
922 |
884 |
886 |
-3.17% |
191,500 |
| 2024/5/10 |
915 |
927 |
912 |
915 |
+0.99% |
213,100 |
| 2024/5/9 |
905 |
920 |
893 |
906 |
+0.33% |
219,700 |
| 2024/5/8 |
920 |
935 |
901 |
903 |
-1.42% |
282,500 |
| 2024/5/7 |
900 |
920 |
900 |
916 |
+2.00% |
293,000 |
| 2024/5/2 |
878 |
898 |
878 |
898 |
+2.51% |
206,100 |
| 2024/5/1 |
870 |
886 |
867 |
876 |
-0.45% |
196,300 |
| 2024/4/30 |
869 |
882 |
853 |
880 |
+1.03% |
198,200 |
| 2024/4/26 |
880 |
880 |
857 |
871 |
-1.14% |
209,400 |
| 2024/4/25 |
876 |
908 |
874 |
881 |
-0.56% |
318,600 |
| 2024/4/24 |
881 |
886 |
872 |
886 |
+0.57% |
205,300 |
| 2024/4/23 |
877 |
886 |
868 |
881 |
+1.50% |
214,200 |
| 2024/4/22 |
862 |
874 |
855 |
868 |
+2.97% |
217,200 |
| 2024/4/19 |
865 |
870 |
839 |
843 |
-3.44% |
314,600 |
| 2024/4/18 |
842 |
879 |
836 |
873 |
+3.80% |
357,700 |
| 2024/4/17 |
847 |
861 |
832 |
841 |
+2.06% |
554,600 |
| 2024/4/16 |
899 |
900 |
820 |
824 |
-10.73% |
1,229,600 |
| 2024/4/15 |
880 |
926 |
858 |
923 |
+11.88% |
1,646,000 |
| 2024/4/12 |
815 |
838 |
813 |
825 |
+1.60% |
735,100 |
| 2024/4/11 |
804 |
815 |
798 |
812 |
+0.50% |
203,900 |
| 2024/4/10 |
813 |
828 |
806 |
808 |
-0.86% |
262,400 |
| 2024/4/9 |
789 |
815 |
780 |
815 |
+5.03% |
398,500 |
| 2024/4/8 |
793 |
801 |
774 |
776 |
-2.63% |
435,100 |
| 2024/4/5 |
770 |
797 |
769 |
797 |
+4.05% |
264,000 |
| 2024/4/4 |
767 |
776 |
762 |
766 |
-0.13% |
270,500 |
| 2024/4/3 |
765 |
783 |
758 |
767 |
-0.26% |
315,500 |
| 2024/4/2 |
783 |
783 |
753 |
769 |
-2.66% |
396,700 |
| 2024/4/1 |
804 |
804 |
780 |
790 |
-1.74% |
283,800 |
| 2024/3/29 |
770 |
810 |
770 |
804 |
+2.55% |
278,500 |
| 2024/3/28 |
784 |
790 |
775 |
784 |
+0.00% |
211,800 |
| 2024/3/27 |
768 |
787 |
759 |
784 |
+3.84% |
278,900 |
| 2024/3/26 |
757 |
763 |
739 |
755 |
-0.79% |
222,900 |
| 2024/3/25 |
758 |
769 |
754 |
761 |
+0.00% |
215,300 |
| 2024/3/22 |
759 |
766 |
752 |
761 |
+0.53% |
169,100 |
| 2024/3/21 |
750 |
763 |
744 |
757 |
+1.88% |
272,000 |
| 2024/3/19 |
737 |
752 |
728 |
743 |
+1.23% |
362,000 |
| 2024/3/18 |
732 |
738 |
724 |
734 |
+1.24% |
351,700 |
| 2024/3/15 |
697 |
726 |
697 |
725 |
+2.26% |
412,800 |
| 2024/3/14 |
693 |
710 |
681 |
709 |
+2.75% |
278,600 |
| 2024/3/13 |
698 |
704 |
687 |
690 |
-2.27% |
442,100 |
| 2024/3/12 |
669 |
706 |
664 |
706 |
+7.13% |
719,900 |
| 2024/3/11 |
645 |
674 |
645 |
659 |
+1.23% |
362,000 |
| 2024/3/8 |
637 |
657 |
637 |
651 |
+0.62% |
309,300 |
| 2024/3/7 |
658 |
663 |
636 |
647 |
-1.97% |
351,900 |
| 2024/3/6 |
643 |
667 |
642 |
660 |
+1.07% |
360,100 |
| 2024/3/5 |
642 |
657 |
633 |
653 |
+0.62% |
363,600 |
| 2024/3/4 |
666 |
666 |
639 |
649 |
-3.13% |
551,000 |
| 2024/3/1 |
655 |
676 |
654 |
670 |
+2.29% |
454,100 |
| 2024/2/29 |
665 |
673 |
651 |
655 |
-1.95% |
399,800 |
| 2024/2/28 |
693 |
695 |
665 |
668 |
-4.30% |
559,700 |
| 2024/2/27 |
690 |
705 |
690 |
698 |
-0.99% |
773,100 |
| 2024/2/26 |
709 |
710 |
699 |
705 |
-0.84% |
334,800 |
| 2024/2/22 |
714 |
718 |
707 |
711 |
+0.85% |
254,700 |
| 2024/2/21 |
693 |
707 |
693 |
705 |
+1.15% |
277,700 |
| 2024/2/20 |
702 |
706 |
692 |
697 |
-0.71% |
267,400 |
| 2024/2/19 |
698 |
702 |
694 |
702 |
+0.29% |
326,200 |
| 2024/2/16 |
697 |
704 |
690 |
700 |
+1.89% |
623,100 |
| 2024/2/15 |
701 |
701 |
673 |
687 |
-2.28% |
649,100 |
| 2024/2/14 |
699 |
703 |
692 |
703 |
+0.29% |
499,300 |
| 2024/2/13 |
713 |
713 |
697 |
701 |
+1.45% |
513,100 |
| 2024/2/9 |
680 |
701 |
672 |
691 |
+2.83% |
558,900 |
| 2024/2/8 |
685 |
685 |
668 |
672 |
-1.18% |
462,100 |
| 2024/2/7 |
679 |
682 |
673 |
680 |
-0.29% |
254,400 |
| 2024/2/6 |
680 |
685 |
678 |
682 |
+0.00% |
213,400 |
| 2024/2/5 |
686 |
692 |
682 |
682 |
+0.89% |
343,900 |
| 2024/2/2 |
684 |
684 |
669 |
676 |
-1.31% |
509,900 |
| 2024/2/1 |
684 |
689 |
679 |
685 |
-0.72% |
345,500 |
| 2024/1/31 |
685 |
693 |
681 |
690 |
+0.58% |
314,300 |
| 2024/1/30 |
700 |
700 |
686 |
686 |
-2.28% |
285,800 |
| 2024/1/29 |
683 |
705 |
683 |
702 |
+3.24% |
398,600 |
|
