日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
803 |
803 |
788 |
799 |
-0.62% |
3,600 |
2024/7/1 |
800 |
804 |
788 |
804 |
+0.00% |
1,900 |
2024/6/28 |
808 |
811 |
790 |
804 |
-0.50% |
3,500 |
2024/6/27 |
804 |
808 |
793 |
808 |
+0.50% |
1,300 |
2024/6/25 |
803 |
804 |
789 |
804 |
+0.12% |
1,600 |
2024/6/24 |
783 |
805 |
783 |
803 |
+0.63% |
3,300 |
2024/6/21 |
800 |
801 |
772 |
798 |
-0.13% |
4,000 |
2024/6/20 |
785 |
800 |
785 |
799 |
+0.76% |
1,700 |
2024/6/19 |
779 |
795 |
752 |
793 |
-1.00% |
11,900 |
2024/6/18 |
786 |
804 |
786 |
801 |
+0.00% |
1,800 |
2024/6/14 |
771 |
801 |
771 |
801 |
+0.00% |
2,700 |
2024/6/13 |
798 |
801 |
792 |
801 |
+0.00% |
1,600 |
2024/6/12 |
793 |
803 |
793 |
801 |
+0.12% |
1,700 |
2024/6/11 |
790 |
800 |
790 |
800 |
+0.13% |
600 |
2024/6/10 |
800 |
814 |
781 |
799 |
-0.25% |
3,700 |
2024/6/7 |
802 |
802 |
801 |
801 |
-0.25% |
500 |
2024/6/6 |
791 |
803 |
791 |
803 |
-0.12% |
4,600 |
2024/6/5 |
802 |
804 |
802 |
804 |
+0.63% |
400 |
2024/6/4 |
795 |
799 |
795 |
799 |
+0.50% |
800 |
2024/6/3 |
780 |
795 |
771 |
795 |
+0.00% |
1,900 |
2024/5/31 |
798 |
798 |
784 |
795 |
-0.62% |
3,600 |
2024/5/30 |
801 |
801 |
781 |
800 |
-0.12% |
1,900 |
2024/5/29 |
801 |
802 |
801 |
801 |
+1.01% |
1,400 |
2024/5/28 |
786 |
793 |
778 |
793 |
+1.28% |
2,100 |
2024/5/27 |
797 |
804 |
783 |
783 |
-2.85% |
1,100 |
2024/5/24 |
792 |
808 |
792 |
806 |
+0.75% |
2,300 |
2024/5/23 |
787 |
800 |
787 |
800 |
-0.25% |
2,800 |
2024/5/22 |
775 |
809 |
775 |
802 |
-0.25% |
6,400 |
2024/5/21 |
792 |
809 |
786 |
804 |
-0.37% |
3,700 |
2024/5/20 |
768 |
812 |
760 |
807 |
+1.13% |
8,300 |
2024/5/17 |
786 |
798 |
760 |
798 |
+0.25% |
5,300 |
2024/5/16 |
812 |
817 |
760 |
796 |
-2.21% |
5,100 |
2024/5/15 |
817 |
820 |
799 |
814 |
-0.37% |
6,800 |
2024/5/14 |
818 |
818 |
817 |
817 |
-0.12% |
200 |
2024/5/13 |
819 |
819 |
800 |
818 |
-0.37% |
2,700 |
2024/5/10 |
816 |
824 |
814 |
821 |
-0.48% |
1,000 |
2024/5/9 |
823 |
825 |
812 |
825 |
+0.24% |
1,200 |
2024/5/8 |
853 |
853 |
779 |
823 |
-6.37% |
27,700 |
2024/5/7 |
867 |
879 |
850 |
879 |
+1.38% |
4,100 |
2024/5/2 |
872 |
873 |
844 |
867 |
-1.14% |
7,200 |
2024/5/1 |
884 |
884 |
852 |
877 |
-0.23% |
4,100 |
2024/4/30 |
892 |
892 |
858 |
879 |
+0.80% |
4,900 |
2024/4/26 |
877 |
877 |
847 |
872 |
-0.57% |
7,700 |
2024/4/25 |
894 |
894 |
876 |
877 |
-3.31% |
12,900 |
2024/4/24 |
890 |
909 |
888 |
907 |
+0.44% |
12,200 |
2024/4/23 |
898 |
909 |
883 |
903 |
+0.11% |
10,900 |
2024/4/22 |
899 |
902 |
879 |
902 |
-0.44% |
7,200 |
2024/4/19 |
850 |
906 |
850 |
906 |
+1.34% |
9,800 |
2024/4/18 |
891 |
900 |
889 |
894 |
-0.33% |
1,700 |
2024/4/17 |
888 |
910 |
875 |
897 |
-0.66% |
16,800 |
2024/4/16 |
883 |
908 |
883 |
903 |
-0.22% |
15,800 |
2024/4/15 |
883 |
906 |
883 |
905 |
-0.66% |
6,800 |
2024/4/12 |
883 |
913 |
883 |
911 |
-0.22% |
19,900 |
2024/4/11 |
898 |
916 |
879 |
913 |
+0.00% |
15,200 |
2024/4/10 |
885 |
914 |
885 |
913 |
+1.44% |
16,500 |
2024/4/9 |
885 |
904 |
885 |
900 |
+0.56% |
9,200 |
2024/4/8 |
877 |
895 |
871 |
895 |
+1.02% |
8,700 |
2024/4/5 |
838 |
887 |
838 |
886 |
+3.87% |
11,400 |
2024/4/4 |
821 |
855 |
821 |
853 |
+2.03% |
6,100 |
2024/4/3 |
849 |
854 |
823 |
836 |
-1.53% |
4,600 |
2024/4/2 |
840 |
857 |
830 |
849 |
+0.83% |
4,200 |
2024/4/1 |
836 |
865 |
833 |
842 |
+1.20% |
2,600 |
2024/3/29 |
831 |
848 |
799 |
832 |
+0.12% |
13,600 |
2024/3/28 |
849 |
858 |
829 |
831 |
-3.26% |
6,700 |
2024/3/27 |
867 |
867 |
840 |
859 |
-0.58% |
4,400 |
2024/3/26 |
889 |
909 |
858 |
864 |
-4.64% |
29,000 |
2024/3/25 |
889 |
906 |
884 |
906 |
+2.37% |
24,700 |
2024/3/22 |
880 |
889 |
868 |
885 |
+1.72% |
27,500 |
2024/3/21 |
842 |
870 |
836 |
870 |
+4.82% |
25,300 |
2024/3/19 |
821 |
833 |
816 |
830 |
+1.59% |
16,300 |
2024/3/18 |
805 |
822 |
792 |
817 |
+1.87% |
27,700 |
2024/3/15 |
773 |
806 |
772 |
802 |
+3.75% |
21,100 |
2024/3/14 |
767 |
773 |
759 |
773 |
+1.44% |
9,600 |
2024/3/13 |
783 |
802 |
753 |
762 |
-2.68% |
46,400 |
2024/3/12 |
769 |
788 |
751 |
783 |
+2.49% |
18,200 |
2024/3/11 |
772 |
785 |
747 |
764 |
-2.43% |
18,600 |
2024/3/8 |
801 |
808 |
770 |
783 |
-2.25% |
8,100 |
2024/3/7 |
830 |
834 |
790 |
801 |
-2.32% |
22,900 |
2024/3/6 |
852 |
865 |
820 |
820 |
-1.80% |
41,900 |
2024/3/5 |
849 |
879 |
835 |
835 |
+0.72% |
94,100 |
2024/3/4 |
839 |
847 |
817 |
829 |
-2.81% |
25,300 |
2024/3/1 |
817 |
856 |
817 |
853 |
+4.79% |
74,800 |
2024/2/29 |
821 |
834 |
801 |
814 |
-0.85% |
21,700 |
2024/2/28 |
835 |
845 |
814 |
821 |
-3.41% |
25,900 |
2024/2/27 |
858 |
870 |
830 |
850 |
+0.35% |
37,600 |
2024/2/26 |
860 |
878 |
841 |
847 |
-1.05% |
47,300 |
2024/2/22 |
925 |
925 |
843 |
856 |
-8.45% |
84,900 |
2024/2/21 |
863 |
939 |
863 |
935 |
+7.97% |
141,700 |
2024/2/20 |
857 |
882 |
850 |
866 |
+1.17% |
31,800 |
2024/2/19 |
884 |
904 |
856 |
856 |
-1.50% |
50,300 |
2024/2/16 |
912 |
912 |
864 |
869 |
-3.44% |
29,800 |
2024/2/15 |
891 |
913 |
870 |
900 |
+0.45% |
100,100 |
2024/2/14 |
1,020 |
1,054 |
893 |
896 |
-9.59% |
510,100 |
2024/2/13 |
861 |
991 |
836 |
991 |
+17.84% |
501,100 |
2024/2/9 |
912 |
946 |
841 |
841 |
-10.15% |
99,300 |
2024/2/8 |
952 |
1,025 |
912 |
936 |
+3.20% |
339,800 |
2024/2/7 |
950 |
962 |
887 |
907 |
-4.63% |
110,600 |
2024/2/6 |
994 |
1,074 |
950 |
951 |
-2.86% |
331,600 |
2024/2/5 |
1,021 |
1,119 |
979 |
979 |
+0.51% |
1,042,700 |
2024/2/2 |
1,030 |
1,060 |
956 |
974 |
-7.15% |
433,000 |
2024/2/1 |
908 |
1,058 |
900 |
1,049 |
+15.53% |
1,385,300 |
2024/1/31 |
960 |
1,009 |
887 |
908 |
-8.00% |
183,000 |
2024/1/30 |
1,085 |
1,140 |
944 |
987 |
-5.37% |
1,152,500 |
2024/1/29 |
893 |
1,043 |
835 |
1,043 |
+16.80% |
665,200 |
2024/1/26 |
922 |
928 |
857 |
893 |
-4.29% |
406,600 |
2024/1/25 |
797 |
933 |
774 |
933 |
+19.16% |
1,205,400 |
2024/1/24 |
683 |
783 |
683 |
783 |
+14.64% |
183,000 |
2024/1/23 |
673 |
683 |
673 |
683 |
+0.89% |
6,200 |
2024/1/22 |
676 |
680 |
673 |
677 |
+0.59% |
2,600 |
2024/1/19 |
670 |
673 |
670 |
673 |
-0.15% |
700 |
2024/1/18 |
674 |
674 |
674 |
674 |
+0.00% |
200 |
2024/1/17 |
669 |
676 |
669 |
674 |
+0.75% |
2,000 |
2024/1/16 |
673 |
677 |
663 |
669 |
-0.89% |
5,900 |
2024/1/15 |
677 |
677 |
665 |
675 |
-0.30% |
2,100 |
2024/1/12 |
678 |
682 |
677 |
677 |
-0.44% |
2,400 |
2024/1/11 |
686 |
688 |
680 |
680 |
+0.00% |
700 |
2024/1/10 |
668 |
680 |
668 |
680 |
+0.89% |
3,300 |
2024/1/9 |
689 |
689 |
674 |
674 |
-1.32% |
2,300 |
2024/1/5 |
671 |
683 |
666 |
683 |
+1.04% |
4,400 |
2024/1/4 |
652 |
682 |
650 |
676 |
-0.88% |
5,500 |
2023/12/29 |
678 |
683 |
674 |
682 |
+0.00% |
2,000 |
2023/12/28 |
667 |
682 |
667 |
682 |
+0.59% |
2,600 |
2023/12/27 |
667 |
680 |
662 |
678 |
+1.80% |
29,500 |
|