日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
820 |
820 |
811 |
813 |
-0.85% |
45,000 |
2024/7/18 |
824 |
826 |
820 |
820 |
-0.85% |
20,200 |
2024/7/17 |
815 |
828 |
814 |
827 |
+1.85% |
43,200 |
2024/7/16 |
822 |
822 |
812 |
812 |
-0.37% |
20,900 |
2024/7/12 |
810 |
819 |
809 |
815 |
+0.25% |
37,700 |
2024/7/11 |
811 |
814 |
808 |
813 |
+0.87% |
35,500 |
2024/7/10 |
816 |
818 |
806 |
806 |
-1.35% |
57,300 |
2024/7/9 |
824 |
827 |
817 |
817 |
-0.85% |
38,800 |
2024/7/8 |
822 |
825 |
819 |
824 |
+0.37% |
34,600 |
2024/7/5 |
835 |
835 |
819 |
821 |
-2.26% |
84,500 |
2024/7/4 |
835 |
842 |
832 |
840 |
+0.60% |
39,000 |
2024/7/3 |
837 |
840 |
828 |
835 |
+0.85% |
97,600 |
2024/7/2 |
837 |
843 |
826 |
828 |
+0.00% |
74,000 |
2024/7/1 |
837 |
838 |
827 |
828 |
-2.82% |
160,700 |
2024/6/28 |
867 |
867 |
851 |
852 |
-2.07% |
124,400 |
2024/6/27 |
879 |
884 |
866 |
870 |
-4.81% |
247,100 |
2024/6/26 |
914 |
920 |
905 |
914 |
+0.55% |
268,300 |
2024/6/25 |
911 |
911 |
905 |
909 |
+0.11% |
98,700 |
2024/6/24 |
912 |
912 |
906 |
908 |
-0.11% |
75,000 |
2024/6/21 |
910 |
912 |
905 |
909 |
+0.22% |
50,300 |
2024/6/20 |
909 |
909 |
905 |
907 |
+0.22% |
25,200 |
2024/6/19 |
911 |
911 |
903 |
905 |
-0.33% |
33,200 |
2024/6/18 |
913 |
913 |
907 |
908 |
-0.11% |
28,100 |
2024/6/17 |
909 |
909 |
901 |
909 |
+0.33% |
81,900 |
2024/6/14 |
905 |
910 |
905 |
906 |
+0.00% |
38,200 |
2024/6/13 |
914 |
914 |
904 |
906 |
-0.88% |
91,700 |
2024/6/12 |
914 |
917 |
913 |
914 |
+0.00% |
29,100 |
2024/6/11 |
915 |
917 |
914 |
914 |
+0.00% |
29,400 |
2024/6/10 |
917 |
919 |
913 |
914 |
-0.22% |
28,300 |
2024/6/7 |
910 |
916 |
910 |
916 |
+0.66% |
16,700 |
2024/6/6 |
922 |
922 |
908 |
910 |
-0.76% |
43,200 |
2024/6/5 |
921 |
923 |
917 |
917 |
-0.76% |
32,400 |
2024/6/4 |
914 |
924 |
912 |
924 |
+0.11% |
39,300 |
2024/6/3 |
926 |
927 |
915 |
923 |
+0.76% |
30,900 |
2024/5/31 |
912 |
921 |
912 |
916 |
+0.77% |
22,500 |
2024/5/30 |
913 |
918 |
903 |
909 |
-0.66% |
43,300 |
2024/5/29 |
928 |
929 |
915 |
915 |
-1.40% |
39,200 |
2024/5/28 |
932 |
936 |
928 |
928 |
+0.11% |
23,900 |
2024/5/27 |
937 |
937 |
923 |
927 |
-0.11% |
46,300 |
2024/5/24 |
911 |
928 |
910 |
928 |
+2.09% |
40,600 |
2024/5/23 |
911 |
920 |
903 |
909 |
+0.33% |
51,100 |
2024/5/22 |
911 |
911 |
902 |
906 |
-0.44% |
23,400 |
2024/5/21 |
903 |
919 |
903 |
910 |
+0.89% |
40,100 |
2024/5/20 |
901 |
905 |
895 |
902 |
+0.33% |
20,600 |
2024/5/17 |
888 |
904 |
888 |
899 |
+1.24% |
20,500 |
2024/5/16 |
897 |
897 |
880 |
888 |
-0.11% |
38,600 |
2024/5/15 |
905 |
905 |
887 |
889 |
-1.66% |
44,900 |
2024/5/14 |
883 |
908 |
877 |
904 |
+2.73% |
78,300 |
2024/5/13 |
930 |
940 |
873 |
880 |
-8.71% |
346,500 |
2024/5/10 |
979 |
979 |
961 |
964 |
-0.31% |
53,500 |
2024/5/9 |
975 |
975 |
962 |
967 |
-0.82% |
36,500 |
2024/5/8 |
990 |
997 |
975 |
975 |
-1.02% |
55,500 |
2024/5/7 |
980 |
993 |
975 |
985 |
+1.55% |
49,100 |
2024/5/2 |
969 |
978 |
969 |
970 |
+0.10% |
24,900 |
2024/5/1 |
956 |
969 |
952 |
969 |
+1.04% |
23,300 |
2024/4/30 |
948 |
959 |
945 |
959 |
+2.02% |
27,200 |
2024/4/26 |
948 |
948 |
938 |
940 |
-1.05% |
65,600 |
2024/4/25 |
960 |
960 |
950 |
950 |
-0.63% |
26,800 |
2024/4/24 |
962 |
965 |
956 |
956 |
+0.00% |
20,500 |
2024/4/23 |
957 |
963 |
955 |
956 |
-0.42% |
15,600 |
2024/4/22 |
942 |
960 |
942 |
960 |
+2.02% |
28,400 |
2024/4/19 |
956 |
959 |
937 |
941 |
-1.57% |
47,200 |
2024/4/18 |
946 |
956 |
946 |
956 |
+1.16% |
25,300 |
2024/4/17 |
961 |
962 |
945 |
945 |
-1.66% |
38,400 |
2024/4/16 |
964 |
967 |
954 |
961 |
-0.41% |
24,900 |
2024/4/15 |
965 |
970 |
957 |
965 |
-0.52% |
20,400 |
2024/4/12 |
975 |
975 |
965 |
970 |
-0.31% |
16,900 |
2024/4/11 |
970 |
983 |
965 |
973 |
-0.21% |
47,000 |
2024/4/10 |
960 |
977 |
959 |
975 |
+2.09% |
61,800 |
2024/4/9 |
944 |
964 |
944 |
955 |
+1.60% |
67,000 |
2024/4/8 |
942 |
948 |
934 |
940 |
-0.21% |
28,600 |
2024/4/5 |
930 |
942 |
926 |
942 |
+0.43% |
46,100 |
2024/4/4 |
943 |
945 |
935 |
938 |
+0.64% |
27,600 |
2024/4/3 |
931 |
944 |
930 |
932 |
-1.06% |
42,700 |
2024/4/2 |
962 |
963 |
938 |
942 |
-2.08% |
71,400 |
2024/4/1 |
980 |
980 |
961 |
962 |
-0.93% |
46,200 |
2024/3/29 |
939 |
974 |
939 |
971 |
+3.52% |
82,800 |
2024/3/28 |
930 |
950 |
927 |
938 |
+1.19% |
49,100 |
2024/3/27 |
933 |
937 |
927 |
927 |
-0.22% |
36,200 |
2024/3/26 |
932 |
932 |
918 |
929 |
+0.43% |
24,000 |
2024/3/25 |
936 |
937 |
925 |
925 |
-0.96% |
55,700 |
2024/3/22 |
943 |
943 |
923 |
934 |
-0.95% |
50,000 |
2024/3/21 |
958 |
959 |
943 |
943 |
-0.42% |
39,000 |
2024/3/19 |
943 |
955 |
942 |
947 |
+0.64% |
43,400 |
2024/3/18 |
945 |
957 |
940 |
941 |
+0.32% |
42,300 |
2024/3/15 |
941 |
948 |
937 |
938 |
-0.74% |
19,700 |
2024/3/14 |
932 |
946 |
930 |
945 |
+1.61% |
36,100 |
2024/3/13 |
934 |
938 |
921 |
930 |
+0.00% |
27,200 |
2024/3/12 |
908 |
938 |
908 |
930 |
+1.75% |
35,200 |
2024/3/11 |
928 |
933 |
906 |
914 |
-1.93% |
72,500 |
2024/3/8 |
928 |
946 |
923 |
932 |
+0.22% |
52,800 |
2024/3/7 |
950 |
954 |
930 |
930 |
-0.85% |
41,400 |
2024/3/6 |
920 |
949 |
918 |
938 |
+1.52% |
54,500 |
2024/3/5 |
935 |
935 |
919 |
924 |
-1.39% |
63,100 |
2024/3/4 |
946 |
949 |
936 |
937 |
-0.85% |
59,700 |
2024/3/1 |
954 |
959 |
937 |
945 |
-0.94% |
63,800 |
2024/2/29 |
958 |
968 |
945 |
954 |
+0.10% |
74,300 |
2024/2/28 |
940 |
970 |
937 |
953 |
+0.95% |
115,000 |
2024/2/27 |
915 |
945 |
915 |
944 |
+2.94% |
129,000 |
2024/2/26 |
917 |
929 |
911 |
917 |
+1.21% |
77,800 |
2024/2/22 |
916 |
926 |
899 |
906 |
-2.37% |
197,800 |
2024/2/21 |
877 |
986 |
871 |
928 |
+9.56% |
881,800 |
2024/2/20 |
842 |
851 |
835 |
847 |
+1.56% |
48,100 |
2024/2/19 |
815 |
837 |
811 |
834 |
+3.09% |
63,800 |
2024/2/16 |
809 |
820 |
804 |
809 |
+0.62% |
54,200 |
2024/2/15 |
820 |
824 |
798 |
804 |
-1.95% |
161,400 |
2024/2/14 |
836 |
856 |
811 |
820 |
-1.44% |
231,800 |
2024/2/13 |
843 |
843 |
825 |
832 |
-0.36% |
77,600 |
2024/2/9 |
841 |
846 |
834 |
835 |
-1.18% |
18,100 |
2024/2/8 |
846 |
846 |
833 |
845 |
+0.12% |
56,400 |
2024/2/7 |
842 |
853 |
836 |
844 |
+0.00% |
48,400 |
2024/2/6 |
851 |
851 |
841 |
844 |
-0.12% |
16,400 |
2024/2/5 |
852 |
852 |
842 |
845 |
+0.24% |
20,300 |
2024/2/2 |
850 |
853 |
843 |
843 |
-0.47% |
34,700 |
2024/2/1 |
848 |
852 |
844 |
847 |
-0.47% |
22,900 |
2024/1/31 |
844 |
853 |
844 |
851 |
+0.83% |
22,800 |
2024/1/30 |
853 |
857 |
844 |
844 |
-1.06% |
35,600 |
2024/1/29 |
856 |
859 |
852 |
853 |
+1.07% |
26,600 |
2024/1/26 |
850 |
858 |
843 |
844 |
-0.94% |
28,300 |
2024/1/25 |
850 |
856 |
849 |
852 |
+0.59% |
12,300 |
2024/1/24 |
854 |
855 |
847 |
847 |
-0.12% |
20,500 |
2024/1/23 |
849 |
854 |
845 |
848 |
+0.24% |
43,100 |
2024/1/22 |
840 |
848 |
836 |
846 |
+1.56% |
29,100 |
|