日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
839 |
842 |
837 |
837 |
-0.24% |
4,400 |
2024/7/1 |
844 |
844 |
829 |
839 |
+1.21% |
12,100 |
2024/6/28 |
857 |
857 |
822 |
829 |
-2.47% |
12,300 |
2024/6/27 |
862 |
862 |
845 |
850 |
-1.16% |
2,800 |
2024/6/26 |
867 |
867 |
855 |
860 |
+0.47% |
2,500 |
2024/6/25 |
870 |
870 |
856 |
856 |
-1.50% |
26,100 |
2024/6/24 |
860 |
874 |
860 |
869 |
+0.70% |
12,800 |
2024/6/21 |
868 |
868 |
855 |
863 |
+0.00% |
2,100 |
2024/6/20 |
860 |
867 |
840 |
863 |
-0.35% |
9,400 |
2024/6/19 |
873 |
878 |
864 |
866 |
-0.69% |
5,200 |
2024/6/18 |
883 |
892 |
866 |
872 |
+1.04% |
21,500 |
2024/6/17 |
853 |
864 |
851 |
863 |
+1.53% |
4,700 |
2024/6/14 |
851 |
853 |
843 |
850 |
+0.00% |
10,500 |
2024/6/13 |
848 |
852 |
836 |
850 |
-0.12% |
11,600 |
2024/6/12 |
866 |
866 |
849 |
851 |
-1.96% |
14,200 |
2024/6/11 |
879 |
879 |
867 |
868 |
-0.46% |
1,600 |
2024/6/10 |
859 |
876 |
859 |
872 |
+1.63% |
8,200 |
2024/6/7 |
840 |
858 |
832 |
858 |
+1.54% |
8,800 |
2024/6/6 |
857 |
859 |
843 |
845 |
-1.74% |
8,900 |
2024/6/5 |
880 |
883 |
851 |
860 |
-2.71% |
11,400 |
2024/6/4 |
878 |
884 |
870 |
884 |
+0.68% |
12,300 |
2024/6/3 |
873 |
879 |
867 |
878 |
+1.39% |
8,500 |
2024/5/31 |
843 |
866 |
839 |
866 |
+2.12% |
8,400 |
2024/5/30 |
833 |
855 |
828 |
848 |
+0.12% |
17,500 |
2024/5/29 |
866 |
866 |
841 |
847 |
-2.19% |
19,400 |
2024/5/28 |
879 |
893 |
860 |
866 |
-0.12% |
27,200 |
2024/5/27 |
864 |
880 |
836 |
867 |
+5.86% |
52,700 |
2024/5/24 |
804 |
843 |
804 |
819 |
+0.00% |
22,100 |
2024/5/23 |
807 |
826 |
798 |
819 |
-0.12% |
10,600 |
2024/5/22 |
839 |
843 |
801 |
820 |
-2.26% |
21,400 |
2024/5/21 |
813 |
842 |
813 |
839 |
+3.33% |
47,500 |
2024/5/20 |
802 |
827 |
800 |
812 |
+1.37% |
42,300 |
2024/5/17 |
811 |
820 |
791 |
801 |
-0.62% |
35,800 |
2024/5/16 |
798 |
812 |
783 |
806 |
+1.38% |
41,800 |
2024/5/15 |
803 |
819 |
781 |
795 |
-1.49% |
75,500 |
2024/5/14 |
741 |
891 |
722 |
807 |
+8.91% |
317,600 |
2024/5/13 |
741 |
746 |
736 |
741 |
+0.00% |
7,500 |
2024/5/10 |
742 |
742 |
734 |
741 |
-0.13% |
5,200 |
2024/5/9 |
738 |
743 |
732 |
742 |
+0.41% |
4,700 |
2024/5/8 |
746 |
754 |
739 |
739 |
-1.99% |
3,400 |
2024/5/7 |
732 |
754 |
728 |
754 |
+3.01% |
3,300 |
2024/5/2 |
722 |
750 |
722 |
732 |
+1.39% |
10,000 |
2024/4/30 |
721 |
726 |
721 |
722 |
+0.14% |
1,300 |
2024/4/26 |
727 |
727 |
711 |
721 |
+0.00% |
5,000 |
2024/4/25 |
721 |
721 |
712 |
721 |
+0.00% |
4,900 |
2024/4/24 |
716 |
723 |
716 |
721 |
+0.56% |
1,500 |
2024/4/23 |
712 |
720 |
712 |
717 |
+0.56% |
1,700 |
2024/4/22 |
710 |
715 |
703 |
713 |
+0.00% |
5,400 |
2024/4/19 |
711 |
717 |
701 |
713 |
-0.56% |
7,100 |
2024/4/18 |
723 |
723 |
715 |
717 |
+0.42% |
2,200 |
2024/4/17 |
725 |
735 |
712 |
714 |
-1.11% |
1,600 |
2024/4/16 |
720 |
722 |
701 |
722 |
-0.28% |
12,300 |
2024/4/15 |
731 |
743 |
722 |
724 |
-0.96% |
5,200 |
2024/4/12 |
735 |
748 |
730 |
731 |
-0.68% |
1,800 |
2024/4/11 |
738 |
738 |
734 |
736 |
-0.41% |
1,400 |
2024/4/10 |
744 |
755 |
732 |
739 |
-0.67% |
3,600 |
2024/4/9 |
750 |
750 |
730 |
744 |
-0.13% |
4,000 |
2024/4/8 |
735 |
750 |
735 |
745 |
+0.00% |
1,300 |
2024/4/5 |
730 |
748 |
720 |
745 |
+1.36% |
12,600 |
2024/4/4 |
750 |
755 |
732 |
735 |
-2.26% |
9,300 |
2024/4/3 |
757 |
757 |
737 |
752 |
-0.79% |
10,800 |
2024/4/2 |
771 |
772 |
756 |
758 |
-2.19% |
8,900 |
2024/4/1 |
789 |
789 |
770 |
775 |
-0.26% |
3,300 |
2024/3/29 |
770 |
781 |
765 |
777 |
+1.04% |
11,600 |
2024/3/28 |
786 |
786 |
769 |
769 |
-1.66% |
3,500 |
2024/3/27 |
782 |
785 |
775 |
782 |
+0.00% |
1,600 |
2024/3/26 |
778 |
784 |
770 |
782 |
+0.90% |
6,800 |
2024/3/25 |
790 |
794 |
766 |
775 |
-2.52% |
18,700 |
2024/3/22 |
801 |
801 |
793 |
795 |
-0.75% |
3,300 |
2024/3/21 |
790 |
803 |
790 |
801 |
+0.88% |
5,800 |
2024/3/19 |
785 |
796 |
785 |
794 |
+0.63% |
3,200 |
2024/3/18 |
783 |
798 |
778 |
789 |
+0.90% |
6,700 |
2024/3/15 |
803 |
803 |
782 |
782 |
-1.01% |
3,300 |
2024/3/14 |
789 |
807 |
784 |
790 |
+0.13% |
6,600 |
2024/3/13 |
788 |
805 |
788 |
789 |
+0.90% |
3,700 |
2024/3/12 |
774 |
801 |
774 |
782 |
+0.90% |
3,300 |
2024/3/11 |
783 |
788 |
774 |
775 |
-2.39% |
17,300 |
2024/3/8 |
802 |
814 |
794 |
794 |
-1.12% |
4,100 |
2024/3/7 |
800 |
814 |
800 |
803 |
+0.88% |
6,700 |
2024/3/6 |
786 |
806 |
783 |
796 |
+1.27% |
7,900 |
2024/3/5 |
794 |
794 |
777 |
786 |
-1.13% |
22,600 |
2024/3/4 |
806 |
822 |
792 |
795 |
-1.00% |
15,900 |
2024/3/1 |
837 |
837 |
803 |
803 |
-3.83% |
23,800 |
2024/2/29 |
827 |
836 |
827 |
835 |
+0.48% |
3,800 |
2024/2/28 |
813 |
835 |
813 |
831 |
+1.34% |
5,200 |
2024/2/27 |
822 |
829 |
807 |
820 |
-0.97% |
10,200 |
2024/2/26 |
818 |
837 |
811 |
828 |
+2.60% |
15,400 |
2024/2/22 |
840 |
840 |
804 |
807 |
-4.04% |
23,300 |
2024/2/21 |
809 |
855 |
799 |
841 |
+4.08% |
59,100 |
2024/2/20 |
806 |
817 |
800 |
808 |
+0.25% |
12,600 |
2024/2/19 |
783 |
821 |
783 |
806 |
+2.94% |
16,900 |
2024/2/16 |
797 |
797 |
761 |
783 |
-1.76% |
25,900 |
2024/2/15 |
816 |
816 |
750 |
797 |
-3.04% |
91,200 |
2024/2/14 |
833 |
865 |
809 |
822 |
-0.24% |
178,700 |
2024/2/13 |
820 |
833 |
811 |
824 |
+1.48% |
45,200 |
2024/2/9 |
802 |
812 |
802 |
812 |
+1.25% |
9,600 |
2024/2/8 |
802 |
809 |
793 |
802 |
+0.00% |
11,300 |
2024/2/7 |
801 |
805 |
797 |
802 |
+0.12% |
6,700 |
2024/2/6 |
801 |
812 |
793 |
801 |
-0.12% |
8,500 |
2024/2/5 |
800 |
814 |
800 |
802 |
+0.38% |
1,700 |
2024/2/2 |
801 |
810 |
790 |
799 |
-0.87% |
13,000 |
2024/2/1 |
798 |
809 |
791 |
806 |
+0.88% |
11,400 |
2024/1/31 |
801 |
807 |
791 |
799 |
-1.11% |
15,100 |
2024/1/30 |
803 |
811 |
799 |
808 |
+0.62% |
8,400 |
2024/1/29 |
805 |
813 |
797 |
803 |
-0.12% |
13,900 |
2024/1/26 |
793 |
830 |
786 |
804 |
+2.55% |
71,700 |
2024/1/25 |
792 |
794 |
781 |
784 |
-0.38% |
14,900 |
2024/1/24 |
795 |
795 |
787 |
787 |
-0.51% |
3,500 |
2024/1/23 |
805 |
805 |
784 |
791 |
-0.25% |
8,000 |
2024/1/22 |
777 |
809 |
777 |
793 |
+2.06% |
16,000 |
2024/1/19 |
778 |
782 |
776 |
777 |
-0.13% |
5,600 |
2024/1/18 |
768 |
783 |
768 |
778 |
+1.30% |
3,900 |
2024/1/17 |
787 |
790 |
764 |
768 |
-2.91% |
22,600 |
2024/1/16 |
792 |
804 |
790 |
791 |
+0.00% |
13,600 |
2024/1/15 |
819 |
821 |
781 |
791 |
-3.65% |
51,000 |
2024/1/12 |
832 |
834 |
820 |
821 |
-1.32% |
11,200 |
2024/1/11 |
835 |
839 |
828 |
832 |
+0.12% |
6,700 |
2024/1/10 |
831 |
839 |
831 |
831 |
+0.00% |
5,800 |
2024/1/9 |
837 |
843 |
829 |
831 |
+0.00% |
9,900 |
2024/1/5 |
833 |
848 |
831 |
831 |
-0.72% |
8,500 |
2024/1/4 |
836 |
843 |
824 |
837 |
+0.00% |
15,300 |
2023/12/29 |
849 |
851 |
822 |
837 |
-1.88% |
24,500 |
2023/12/28 |
848 |
855 |
839 |
853 |
+0.59% |
7,400 |
|