日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/6/28 |
886 |
890 |
863 |
863 |
-2.60% |
150,100 |
2024/6/27 |
876 |
888 |
855 |
886 |
-0.56% |
159,000 |
2024/6/26 |
865 |
908 |
857 |
891 |
+3.97% |
410,100 |
2024/6/25 |
875 |
875 |
850 |
857 |
-1.83% |
79,200 |
2024/6/24 |
870 |
880 |
863 |
873 |
+1.99% |
89,100 |
2024/6/21 |
860 |
871 |
854 |
856 |
+0.59% |
92,700 |
2024/6/20 |
852 |
861 |
846 |
851 |
-0.12% |
70,000 |
2024/6/19 |
850 |
865 |
850 |
852 |
+1.07% |
111,500 |
2024/6/18 |
843 |
856 |
840 |
843 |
+0.24% |
64,000 |
2024/6/17 |
857 |
857 |
835 |
841 |
-1.06% |
56,200 |
2024/6/14 |
828 |
858 |
826 |
850 |
+2.29% |
109,700 |
2024/6/13 |
840 |
854 |
828 |
831 |
-0.48% |
109,900 |
2024/6/12 |
834 |
842 |
820 |
835 |
+1.95% |
85,200 |
2024/6/11 |
834 |
834 |
812 |
819 |
-2.38% |
159,100 |
2024/6/10 |
843 |
856 |
826 |
839 |
-1.41% |
145,800 |
2024/6/7 |
810 |
858 |
810 |
851 |
+5.06% |
266,600 |
2024/6/6 |
819 |
820 |
809 |
810 |
-0.61% |
43,800 |
2024/6/5 |
821 |
829 |
812 |
815 |
-1.45% |
75,000 |
2024/6/4 |
817 |
832 |
815 |
827 |
+1.35% |
72,300 |
2024/6/3 |
840 |
840 |
816 |
816 |
-1.81% |
89,500 |
2024/5/31 |
825 |
837 |
819 |
831 |
+1.22% |
135,600 |
2024/5/30 |
805 |
821 |
801 |
821 |
+0.86% |
116,600 |
2024/5/29 |
812 |
814 |
803 |
814 |
+0.25% |
102,200 |
2024/5/28 |
816 |
820 |
808 |
812 |
-0.37% |
133,200 |
2024/5/27 |
812 |
816 |
802 |
815 |
+0.37% |
109,100 |
2024/5/24 |
803 |
824 |
802 |
812 |
-0.73% |
159,000 |
2024/5/23 |
821 |
831 |
812 |
818 |
-0.37% |
152,200 |
2024/5/22 |
856 |
856 |
820 |
821 |
-4.87% |
172,700 |
2024/5/21 |
827 |
880 |
827 |
863 |
+5.24% |
453,400 |
2024/5/20 |
788 |
825 |
784 |
820 |
+4.06% |
262,000 |
2024/5/17 |
791 |
798 |
777 |
788 |
-0.51% |
160,900 |
2024/5/16 |
789 |
796 |
779 |
792 |
+1.54% |
183,700 |
2024/5/15 |
792 |
793 |
768 |
780 |
-1.76% |
367,100 |
2024/5/14 |
819 |
820 |
786 |
794 |
-3.05% |
439,000 |
2024/5/13 |
855 |
859 |
810 |
819 |
-0.73% |
400,900 |
2024/5/10 |
828 |
830 |
809 |
825 |
-0.36% |
274,100 |
2024/5/9 |
845 |
845 |
807 |
828 |
-0.84% |
293,500 |
2024/5/8 |
844 |
846 |
835 |
835 |
-1.07% |
139,500 |
2024/5/7 |
835 |
846 |
835 |
844 |
+1.93% |
121,600 |
2024/5/2 |
838 |
848 |
824 |
828 |
-0.84% |
152,800 |
2024/5/1 |
834 |
846 |
833 |
835 |
+0.24% |
127,600 |
2024/4/30 |
830 |
833 |
820 |
833 |
+0.97% |
164,200 |
2024/4/26 |
827 |
831 |
815 |
825 |
-0.96% |
190,800 |
2024/4/25 |
843 |
844 |
828 |
833 |
-2.00% |
114,300 |
2024/4/24 |
835 |
862 |
835 |
850 |
+1.80% |
137,200 |
2024/4/23 |
831 |
840 |
825 |
835 |
+0.60% |
103,600 |
2024/4/22 |
828 |
834 |
818 |
830 |
+0.48% |
188,700 |
2024/4/19 |
858 |
860 |
823 |
826 |
-4.51% |
232,500 |
2024/4/18 |
848 |
866 |
841 |
865 |
+1.88% |
120,800 |
2024/4/17 |
865 |
870 |
841 |
849 |
-2.41% |
143,200 |
2024/4/16 |
874 |
878 |
866 |
870 |
-0.80% |
104,600 |
2024/4/15 |
877 |
883 |
871 |
877 |
-1.24% |
99,600 |
2024/4/12 |
897 |
901 |
883 |
888 |
+0.11% |
94,600 |
2024/4/11 |
898 |
899 |
883 |
887 |
-2.53% |
101,700 |
2024/4/10 |
906 |
916 |
903 |
910 |
+0.66% |
176,600 |
2024/4/9 |
862 |
908 |
862 |
904 |
+4.75% |
301,600 |
2024/4/8 |
845 |
864 |
842 |
863 |
+3.73% |
183,500 |
2024/4/5 |
828 |
839 |
823 |
832 |
-1.07% |
159,200 |
2024/4/4 |
840 |
844 |
830 |
841 |
+0.72% |
158,600 |
2024/4/3 |
832 |
841 |
820 |
835 |
-1.07% |
304,500 |
2024/4/2 |
868 |
880 |
840 |
844 |
-0.71% |
379,000 |
2024/4/1 |
876 |
881 |
836 |
850 |
-2.97% |
445,800 |
2024/3/29 |
875 |
877 |
867 |
876 |
+0.34% |
108,700 |
2024/3/28 |
888 |
888 |
872 |
873 |
-2.13% |
176,000 |
2024/3/27 |
897 |
899 |
887 |
892 |
-0.45% |
140,000 |
2024/3/26 |
886 |
909 |
882 |
896 |
+0.34% |
242,800 |
2024/3/25 |
905 |
917 |
888 |
893 |
+3.72% |
602,600 |
2024/3/22 |
855 |
867 |
850 |
861 |
+0.58% |
100,600 |
2024/3/21 |
840 |
860 |
840 |
856 |
+1.90% |
106,700 |
2024/3/19 |
851 |
855 |
839 |
840 |
-0.83% |
102,500 |
2024/3/18 |
818 |
857 |
817 |
847 |
+3.42% |
231,200 |
2024/3/15 |
830 |
832 |
819 |
819 |
-1.56% |
114,800 |
2024/3/14 |
838 |
839 |
821 |
832 |
-0.95% |
170,700 |
2024/3/13 |
858 |
860 |
836 |
840 |
-2.21% |
119,800 |
2024/3/12 |
834 |
859 |
821 |
859 |
+3.00% |
239,600 |
2024/3/11 |
830 |
846 |
825 |
834 |
-0.48% |
145,100 |
2024/3/8 |
826 |
849 |
826 |
838 |
+1.45% |
203,000 |
2024/3/7 |
854 |
855 |
821 |
826 |
-2.59% |
266,000 |
2024/3/6 |
861 |
872 |
840 |
848 |
-0.70% |
341,900 |
2024/3/5 |
842 |
864 |
839 |
854 |
+1.55% |
173,900 |
2024/3/4 |
830 |
858 |
826 |
841 |
+1.94% |
370,000 |
2024/3/1 |
814 |
840 |
808 |
825 |
+0.61% |
151,300 |
2024/2/29 |
831 |
831 |
813 |
820 |
-2.38% |
154,300 |
2024/2/28 |
825 |
841 |
819 |
840 |
+2.56% |
202,200 |
2024/2/27 |
800 |
826 |
796 |
819 |
+2.63% |
219,400 |
2024/2/26 |
797 |
820 |
795 |
798 |
+0.25% |
166,200 |
2024/2/22 |
818 |
822 |
795 |
796 |
-3.52% |
206,200 |
2024/2/21 |
822 |
840 |
820 |
825 |
+1.60% |
491,900 |
2024/2/20 |
789 |
814 |
778 |
812 |
+3.97% |
357,500 |
2024/2/19 |
788 |
803 |
777 |
781 |
-0.89% |
291,200 |
2024/2/16 |
740 |
788 |
736 |
788 |
+5.91% |
495,800 |
2024/2/15 |
770 |
774 |
744 |
744 |
-3.00% |
253,900 |
2024/2/14 |
751 |
774 |
750 |
767 |
+1.86% |
533,500 |
2024/2/13 |
750 |
773 |
741 |
753 |
+10.90% |
1,617,800 |
2024/2/9 |
673 |
680 |
668 |
679 |
+1.04% |
179,600 |
2024/2/8 |
674 |
675 |
664 |
672 |
+0.30% |
146,600 |
2024/2/7 |
684 |
690 |
668 |
670 |
+0.00% |
224,300 |
2024/2/6 |
678 |
680 |
668 |
670 |
-0.30% |
237,600 |
2024/2/5 |
668 |
678 |
665 |
672 |
+0.75% |
241,800 |
2024/2/2 |
675 |
675 |
666 |
667 |
-0.30% |
178,600 |
2024/2/1 |
681 |
681 |
665 |
669 |
-1.76% |
295,200 |
2024/1/31 |
682 |
684 |
678 |
681 |
-0.58% |
75,400 |
2024/1/30 |
691 |
695 |
683 |
685 |
+0.15% |
103,000 |
2024/1/29 |
685 |
693 |
681 |
684 |
+0.15% |
82,100 |
2024/1/26 |
678 |
690 |
677 |
683 |
-0.73% |
212,100 |
2024/1/25 |
686 |
688 |
671 |
688 |
+0.29% |
200,900 |
2024/1/24 |
691 |
695 |
684 |
686 |
-0.87% |
135,700 |
2024/1/23 |
701 |
704 |
692 |
692 |
-1.14% |
110,800 |
2024/1/22 |
693 |
705 |
690 |
700 |
+1.45% |
98,300 |
2024/1/19 |
700 |
703 |
690 |
690 |
-0.14% |
182,000 |
2024/1/18 |
685 |
695 |
684 |
691 |
-0.43% |
256,200 |
2024/1/17 |
706 |
707 |
690 |
694 |
-1.28% |
259,100 |
2024/1/16 |
719 |
719 |
703 |
703 |
-1.26% |
162,200 |
2024/1/15 |
729 |
729 |
709 |
712 |
-2.06% |
190,400 |
2024/1/12 |
728 |
731 |
721 |
727 |
-0.14% |
130,100 |
2024/1/11 |
727 |
732 |
722 |
728 |
+0.28% |
146,100 |
2024/1/10 |
725 |
726 |
715 |
726 |
+0.14% |
113,400 |
2024/1/9 |
722 |
736 |
722 |
725 |
+1.26% |
113,500 |
2024/1/5 |
726 |
727 |
716 |
716 |
-1.38% |
57,700 |
2024/1/4 |
723 |
733 |
710 |
726 |
+0.97% |
126,400 |
2023/12/29 |
733 |
735 |
716 |
719 |
-1.64% |
93,900 |
2023/12/28 |
720 |
732 |
707 |
731 |
-0.95% |
206,500 |
2023/12/27 |
738 |
742 |
727 |
738 |
+1.23% |
214,900 |
|