日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
812 |
812 |
789 |
790 |
-3.07% |
10,500 |
2024/7/18 |
824 |
824 |
809 |
815 |
-1.21% |
4,900 |
2024/7/17 |
808 |
829 |
807 |
825 |
+1.98% |
7,900 |
2024/7/16 |
818 |
819 |
805 |
809 |
-1.46% |
2,200 |
2024/7/12 |
804 |
834 |
800 |
821 |
+1.73% |
21,100 |
2024/7/11 |
830 |
830 |
801 |
807 |
-2.77% |
21,800 |
2024/7/10 |
811 |
830 |
800 |
830 |
+2.47% |
21,500 |
2024/7/9 |
802 |
835 |
802 |
810 |
+1.38% |
35,100 |
2024/7/8 |
786 |
805 |
778 |
799 |
+1.52% |
10,400 |
2024/7/5 |
765 |
795 |
764 |
787 |
+2.21% |
23,700 |
2024/7/4 |
818 |
826 |
761 |
770 |
-5.52% |
53,800 |
2024/7/3 |
782 |
824 |
777 |
815 |
+3.56% |
30,300 |
2024/7/2 |
787 |
808 |
777 |
787 |
+0.00% |
15,300 |
2024/7/1 |
810 |
822 |
780 |
787 |
-4.37% |
45,700 |
2024/6/28 |
795 |
850 |
785 |
823 |
+2.75% |
177,500 |
2024/6/27 |
790 |
898 |
772 |
801 |
+3.62% |
858,300 |
2024/6/26 |
775 |
776 |
769 |
773 |
-0.26% |
14,600 |
2024/6/25 |
773 |
777 |
769 |
775 |
-0.39% |
12,000 |
2024/6/24 |
760 |
778 |
755 |
778 |
+1.97% |
9,500 |
2024/6/21 |
752 |
767 |
752 |
763 |
+1.46% |
11,400 |
2024/6/20 |
762 |
763 |
752 |
752 |
-1.57% |
10,800 |
2024/6/19 |
795 |
807 |
762 |
764 |
-1.67% |
28,700 |
2024/6/18 |
770 |
779 |
756 |
777 |
+0.91% |
14,300 |
2024/6/17 |
776 |
780 |
747 |
770 |
-2.28% |
34,700 |
2024/6/14 |
781 |
801 |
778 |
788 |
+1.29% |
32,300 |
2024/6/13 |
807 |
807 |
777 |
778 |
-4.31% |
57,700 |
2024/6/12 |
826 |
850 |
804 |
813 |
+0.25% |
84,100 |
2024/6/11 |
886 |
888 |
811 |
811 |
-5.81% |
180,000 |
2024/6/10 |
945 |
997 |
858 |
861 |
+0.47% |
1,674,100 |
2024/6/7 |
857 |
857 |
857 |
857 |
+21.22% |
19,100 |
2024/6/6 |
718 |
718 |
707 |
707 |
-1.12% |
9,700 |
2024/6/5 |
723 |
724 |
714 |
715 |
-1.65% |
5,400 |
2024/6/4 |
714 |
736 |
714 |
727 |
+1.54% |
7,800 |
2024/6/3 |
710 |
718 |
710 |
716 |
+0.70% |
4,300 |
2024/5/31 |
710 |
717 |
710 |
711 |
+0.57% |
7,300 |
2024/5/30 |
712 |
723 |
707 |
707 |
-2.08% |
19,700 |
2024/5/29 |
745 |
757 |
722 |
722 |
-0.41% |
27,700 |
2024/5/28 |
728 |
739 |
718 |
725 |
-0.14% |
14,700 |
2024/5/27 |
722 |
745 |
720 |
726 |
-0.95% |
31,700 |
2024/5/24 |
758 |
785 |
730 |
733 |
-3.43% |
38,800 |
2024/5/23 |
783 |
785 |
736 |
759 |
-0.13% |
72,300 |
2024/5/22 |
851 |
889 |
755 |
760 |
-5.24% |
550,400 |
2024/5/21 |
816 |
850 |
759 |
802 |
-1.35% |
320,700 |
2024/5/20 |
828 |
926 |
799 |
813 |
+1.88% |
1,224,400 |
2024/5/17 |
704 |
798 |
704 |
798 |
+14.33% |
461,500 |
2024/5/16 |
710 |
710 |
698 |
698 |
-1.69% |
9,000 |
2024/5/15 |
722 |
724 |
710 |
710 |
-1.11% |
5,100 |
2024/5/14 |
720 |
729 |
714 |
718 |
+0.70% |
5,000 |
2024/5/13 |
713 |
713 |
713 |
713 |
+0.00% |
200 |
2024/5/10 |
718 |
722 |
713 |
713 |
-1.25% |
2,000 |
2024/5/9 |
731 |
731 |
713 |
722 |
-1.23% |
1,600 |
2024/5/8 |
730 |
734 |
712 |
731 |
-0.81% |
10,400 |
2024/5/7 |
730 |
737 |
727 |
737 |
+1.10% |
2,200 |
2024/5/2 |
720 |
729 |
715 |
729 |
+0.97% |
1,600 |
2024/5/1 |
723 |
734 |
722 |
722 |
-0.14% |
1,700 |
2024/4/30 |
727 |
732 |
720 |
723 |
-1.63% |
3,900 |
2024/4/26 |
727 |
735 |
727 |
735 |
-0.14% |
1,100 |
2024/4/25 |
731 |
736 |
728 |
736 |
+0.55% |
1,800 |
2024/4/24 |
725 |
736 |
725 |
732 |
+0.97% |
3,300 |
2024/4/23 |
720 |
732 |
720 |
725 |
+0.69% |
4,100 |
2024/4/22 |
736 |
736 |
717 |
720 |
+1.41% |
5,400 |
2024/4/19 |
721 |
728 |
701 |
710 |
-3.27% |
15,900 |
2024/4/18 |
720 |
734 |
720 |
734 |
+0.41% |
1,600 |
2024/4/17 |
722 |
731 |
722 |
731 |
+1.53% |
2,200 |
2024/4/16 |
728 |
730 |
719 |
720 |
-0.96% |
5,500 |
2024/4/15 |
728 |
734 |
726 |
727 |
-0.14% |
5,000 |
2024/4/12 |
728 |
738 |
727 |
728 |
+0.14% |
5,100 |
2024/4/11 |
743 |
745 |
727 |
727 |
-4.09% |
25,100 |
2024/4/10 |
750 |
763 |
738 |
758 |
+1.74% |
12,900 |
2024/4/9 |
750 |
759 |
745 |
745 |
-0.27% |
9,300 |
2024/4/8 |
749 |
761 |
741 |
747 |
+0.13% |
25,900 |
2024/4/5 |
767 |
774 |
737 |
746 |
-8.13% |
65,200 |
2024/4/4 |
790 |
873 |
780 |
812 |
+9.58% |
342,900 |
2024/4/3 |
740 |
747 |
731 |
741 |
+0.14% |
2,700 |
2024/4/2 |
736 |
746 |
727 |
740 |
+0.68% |
7,800 |
2024/4/1 |
737 |
739 |
729 |
735 |
+0.27% |
1,700 |
2024/3/29 |
733 |
736 |
729 |
733 |
-0.14% |
3,300 |
2024/3/28 |
735 |
736 |
725 |
734 |
-0.14% |
2,800 |
2024/3/27 |
740 |
740 |
729 |
735 |
-0.14% |
1,700 |
2024/3/26 |
737 |
737 |
727 |
736 |
-0.14% |
4,300 |
2024/3/25 |
738 |
749 |
732 |
737 |
+0.96% |
6,700 |
2024/3/22 |
733 |
736 |
730 |
730 |
-0.41% |
2,300 |
2024/3/21 |
730 |
745 |
722 |
733 |
+0.69% |
12,300 |
2024/3/19 |
738 |
739 |
725 |
728 |
+0.55% |
3,100 |
2024/3/18 |
727 |
737 |
724 |
724 |
-0.41% |
6,400 |
2024/3/15 |
727 |
737 |
726 |
727 |
-0.27% |
1,500 |
2024/3/14 |
732 |
740 |
726 |
729 |
-0.95% |
1,500 |
2024/3/13 |
736 |
744 |
731 |
736 |
+0.68% |
6,200 |
2024/3/12 |
727 |
745 |
726 |
731 |
+0.41% |
3,900 |
2024/3/11 |
742 |
742 |
726 |
728 |
-2.93% |
7,100 |
2024/3/8 |
750 |
750 |
743 |
750 |
-0.13% |
1,200 |
2024/3/7 |
759 |
759 |
742 |
751 |
-1.05% |
4,800 |
2024/3/6 |
720 |
759 |
720 |
759 |
+5.12% |
11,000 |
2024/3/5 |
726 |
731 |
720 |
722 |
-1.23% |
6,900 |
2024/3/4 |
744 |
745 |
731 |
731 |
-1.75% |
4,900 |
2024/3/1 |
743 |
748 |
736 |
744 |
+0.13% |
3,100 |
2024/2/29 |
743 |
748 |
740 |
743 |
+0.00% |
4,600 |
2024/2/28 |
739 |
751 |
733 |
743 |
+0.54% |
13,200 |
2024/2/27 |
755 |
756 |
738 |
739 |
-1.60% |
5,400 |
2024/2/26 |
757 |
765 |
745 |
751 |
-1.44% |
7,100 |
2024/2/22 |
738 |
762 |
725 |
762 |
+3.39% |
10,400 |
2024/2/21 |
764 |
764 |
734 |
737 |
-3.66% |
6,800 |
2024/2/20 |
740 |
765 |
740 |
765 |
+3.66% |
6,300 |
2024/2/19 |
730 |
747 |
720 |
738 |
+0.00% |
7,400 |
2024/2/16 |
726 |
740 |
716 |
738 |
+1.10% |
12,800 |
2024/2/15 |
755 |
785 |
722 |
730 |
-2.93% |
23,100 |
2024/2/14 |
790 |
790 |
750 |
752 |
-4.57% |
25,800 |
2024/2/13 |
782 |
788 |
777 |
788 |
+0.77% |
10,000 |
2024/2/9 |
790 |
790 |
782 |
782 |
-1.01% |
4,500 |
2024/2/8 |
791 |
795 |
781 |
790 |
-0.38% |
5,300 |
2024/2/7 |
790 |
796 |
785 |
793 |
+0.76% |
5,300 |
2024/2/6 |
786 |
792 |
782 |
787 |
+0.13% |
5,300 |
2024/2/5 |
782 |
794 |
778 |
786 |
+0.64% |
5,500 |
2024/2/2 |
784 |
794 |
781 |
781 |
+0.00% |
5,500 |
2024/2/1 |
797 |
797 |
780 |
781 |
-1.01% |
10,300 |
2024/1/31 |
812 |
812 |
780 |
789 |
-2.23% |
15,900 |
2024/1/30 |
808 |
813 |
800 |
807 |
-0.25% |
8,600 |
2024/1/29 |
824 |
824 |
806 |
809 |
+0.00% |
5,700 |
2024/1/26 |
804 |
821 |
791 |
809 |
+0.62% |
15,100 |
2024/1/25 |
806 |
806 |
786 |
804 |
-0.12% |
16,500 |
2024/1/24 |
801 |
810 |
800 |
805 |
+0.00% |
6,800 |
2024/1/23 |
829 |
829 |
801 |
805 |
-3.36% |
24,900 |
2024/1/22 |
812 |
833 |
812 |
833 |
+2.59% |
12,800 |
|