日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
815 |
815 |
810 |
811 |
+0.00% |
19,300 |
2024/7/18 |
806 |
812 |
806 |
811 |
-0.49% |
11,200 |
2024/7/17 |
808 |
815 |
802 |
815 |
+1.88% |
28,500 |
2024/7/16 |
810 |
811 |
800 |
800 |
-2.20% |
35,600 |
2024/7/12 |
818 |
826 |
812 |
818 |
+0.00% |
11,000 |
2024/7/11 |
825 |
825 |
806 |
818 |
-0.24% |
29,300 |
2024/7/10 |
810 |
820 |
808 |
820 |
+0.37% |
30,800 |
2024/7/9 |
804 |
818 |
804 |
817 |
+1.62% |
29,900 |
2024/7/8 |
802 |
809 |
800 |
804 |
-0.50% |
17,800 |
2024/7/5 |
812 |
812 |
808 |
808 |
-0.74% |
10,100 |
2024/7/4 |
820 |
820 |
809 |
814 |
-0.85% |
14,600 |
2024/7/3 |
820 |
829 |
820 |
821 |
-0.36% |
8,500 |
2024/7/2 |
840 |
840 |
821 |
824 |
-1.90% |
20,200 |
2024/7/1 |
837 |
845 |
834 |
840 |
+0.48% |
30,900 |
2024/6/28 |
830 |
842 |
827 |
836 |
-1.07% |
20,700 |
2024/6/27 |
847 |
847 |
839 |
845 |
-0.24% |
24,100 |
2024/6/26 |
843 |
847 |
837 |
847 |
+0.00% |
34,000 |
2024/6/25 |
830 |
847 |
824 |
847 |
+3.17% |
74,300 |
2024/6/24 |
810 |
821 |
810 |
821 |
+1.99% |
33,300 |
2024/6/21 |
820 |
824 |
805 |
805 |
-1.47% |
31,600 |
2024/6/20 |
826 |
828 |
811 |
817 |
-1.45% |
17,400 |
2024/6/19 |
830 |
831 |
820 |
829 |
-0.12% |
15,100 |
2024/6/18 |
816 |
833 |
814 |
830 |
+1.97% |
34,000 |
2024/6/17 |
820 |
820 |
805 |
814 |
-0.85% |
19,800 |
2024/6/14 |
823 |
825 |
812 |
821 |
+1.23% |
37,100 |
2024/6/13 |
822 |
822 |
808 |
811 |
-1.70% |
17,600 |
2024/6/12 |
817 |
825 |
817 |
825 |
+0.73% |
29,100 |
2024/6/11 |
820 |
820 |
812 |
819 |
-0.12% |
11,700 |
2024/6/10 |
811 |
820 |
811 |
820 |
+0.49% |
16,900 |
2024/6/7 |
817 |
817 |
812 |
816 |
-0.12% |
9,700 |
2024/6/6 |
819 |
819 |
812 |
817 |
-0.24% |
11,000 |
2024/6/5 |
809 |
819 |
806 |
819 |
+0.74% |
10,800 |
2024/6/4 |
810 |
822 |
810 |
813 |
-0.49% |
25,000 |
2024/6/3 |
818 |
818 |
813 |
817 |
-0.24% |
17,400 |
2024/5/31 |
815 |
819 |
810 |
819 |
+0.86% |
29,500 |
2024/5/30 |
799 |
816 |
799 |
812 |
+1.50% |
19,800 |
2024/5/29 |
813 |
813 |
794 |
800 |
-1.60% |
10,800 |
2024/5/28 |
813 |
816 |
809 |
813 |
+0.87% |
18,300 |
2024/5/27 |
811 |
811 |
800 |
806 |
-0.86% |
12,600 |
2024/5/24 |
806 |
813 |
784 |
813 |
+0.49% |
55,400 |
2024/5/23 |
801 |
812 |
797 |
809 |
+0.50% |
28,400 |
2024/5/22 |
802 |
807 |
797 |
805 |
-0.12% |
18,300 |
2024/5/21 |
800 |
812 |
800 |
806 |
+0.88% |
18,900 |
2024/5/20 |
813 |
814 |
799 |
799 |
-1.84% |
24,600 |
2024/5/17 |
787 |
815 |
787 |
814 |
+4.23% |
116,000 |
2024/5/16 |
788 |
799 |
780 |
781 |
-1.88% |
47,400 |
2024/5/15 |
775 |
804 |
775 |
796 |
+2.84% |
58,700 |
2024/5/14 |
773 |
777 |
771 |
774 |
-0.26% |
12,000 |
2024/5/13 |
771 |
777 |
769 |
776 |
+0.26% |
14,200 |
2024/5/10 |
763 |
774 |
763 |
774 |
+1.31% |
20,700 |
2024/5/9 |
761 |
767 |
757 |
764 |
+0.92% |
22,700 |
2024/5/8 |
757 |
760 |
754 |
757 |
-0.26% |
11,300 |
2024/5/7 |
755 |
760 |
753 |
759 |
+0.66% |
8,300 |
2024/5/2 |
761 |
761 |
754 |
754 |
-0.66% |
9,400 |
2024/5/1 |
761 |
762 |
755 |
759 |
-0.13% |
15,700 |
2024/4/30 |
760 |
761 |
751 |
760 |
+0.53% |
23,300 |
2024/4/26 |
763 |
763 |
746 |
756 |
-0.13% |
39,200 |
2024/4/25 |
758 |
763 |
757 |
757 |
-0.13% |
15,200 |
2024/4/24 |
758 |
763 |
757 |
758 |
-0.13% |
18,000 |
2024/4/23 |
760 |
763 |
759 |
759 |
-0.39% |
5,200 |
2024/4/22 |
753 |
763 |
753 |
762 |
+2.14% |
22,300 |
2024/4/19 |
754 |
754 |
745 |
746 |
-1.32% |
40,300 |
2024/4/18 |
747 |
758 |
745 |
756 |
+1.20% |
31,700 |
2024/4/17 |
758 |
760 |
747 |
747 |
-1.32% |
43,900 |
2024/4/16 |
763 |
764 |
756 |
757 |
-0.92% |
39,300 |
2024/4/15 |
761 |
768 |
761 |
764 |
+0.13% |
14,600 |
2024/4/12 |
765 |
770 |
763 |
763 |
-0.26% |
20,500 |
2024/4/11 |
762 |
766 |
760 |
765 |
-0.13% |
13,900 |
2024/4/10 |
770 |
770 |
765 |
766 |
+0.13% |
9,000 |
2024/4/9 |
766 |
769 |
763 |
765 |
-0.26% |
14,900 |
2024/4/8 |
758 |
767 |
758 |
767 |
+1.32% |
19,900 |
2024/4/5 |
760 |
762 |
755 |
757 |
-0.39% |
61,800 |
2024/4/4 |
765 |
765 |
760 |
760 |
-0.78% |
37,200 |
2024/4/3 |
761 |
768 |
757 |
766 |
+0.66% |
33,600 |
2024/4/2 |
770 |
770 |
761 |
761 |
-1.17% |
25,800 |
2024/4/1 |
782 |
783 |
770 |
770 |
-1.28% |
35,500 |
2024/3/29 |
773 |
780 |
773 |
780 |
+1.17% |
30,400 |
2024/3/28 |
780 |
780 |
769 |
771 |
-2.16% |
39,300 |
2024/3/27 |
782 |
794 |
782 |
788 |
+1.29% |
43,500 |
2024/3/26 |
781 |
784 |
774 |
778 |
-0.38% |
62,900 |
2024/3/25 |
791 |
791 |
781 |
781 |
-1.76% |
28,500 |
2024/3/22 |
786 |
795 |
786 |
795 |
+1.15% |
34,200 |
2024/3/21 |
789 |
789 |
783 |
786 |
-0.38% |
34,400 |
2024/3/19 |
788 |
789 |
780 |
789 |
+0.77% |
23,800 |
2024/3/18 |
789 |
794 |
782 |
783 |
-0.25% |
41,500 |
2024/3/15 |
768 |
785 |
767 |
785 |
+1.68% |
59,800 |
2024/3/14 |
761 |
776 |
760 |
772 |
+1.85% |
43,700 |
2024/3/13 |
761 |
766 |
755 |
758 |
-0.92% |
34,900 |
2024/3/12 |
764 |
765 |
751 |
765 |
+0.92% |
29,000 |
2024/3/11 |
769 |
771 |
754 |
758 |
-1.69% |
65,800 |
2024/3/8 |
767 |
774 |
767 |
771 |
+0.26% |
31,500 |
2024/3/7 |
768 |
772 |
766 |
769 |
+0.26% |
17,200 |
2024/3/6 |
767 |
773 |
767 |
767 |
-0.13% |
35,100 |
2024/3/5 |
768 |
771 |
760 |
768 |
+0.39% |
36,600 |
2024/3/4 |
779 |
779 |
765 |
765 |
-1.16% |
63,800 |
2024/3/1 |
775 |
777 |
770 |
774 |
+0.26% |
32,900 |
2024/2/29 |
775 |
776 |
769 |
772 |
+0.00% |
41,100 |
2024/2/28 |
780 |
783 |
772 |
772 |
-1.03% |
66,200 |
2024/2/27 |
780 |
784 |
778 |
780 |
+0.39% |
24,600 |
2024/2/26 |
788 |
790 |
777 |
777 |
-1.40% |
40,900 |
2024/2/22 |
786 |
788 |
782 |
788 |
+0.51% |
25,500 |
2024/2/21 |
790 |
791 |
783 |
784 |
-0.63% |
22,100 |
2024/2/20 |
791 |
796 |
789 |
789 |
-0.13% |
18,200 |
2024/2/19 |
788 |
793 |
787 |
790 |
+0.38% |
15,800 |
2024/2/16 |
787 |
793 |
785 |
787 |
+0.77% |
29,100 |
2024/2/15 |
792 |
792 |
781 |
781 |
-1.26% |
37,400 |
2024/2/14 |
797 |
799 |
790 |
791 |
-1.12% |
30,900 |
2024/2/13 |
800 |
802 |
791 |
800 |
+0.88% |
46,300 |
2024/2/9 |
796 |
797 |
788 |
793 |
-0.75% |
38,400 |
2024/2/8 |
797 |
802 |
791 |
799 |
+0.25% |
51,000 |
2024/2/7 |
802 |
805 |
796 |
797 |
-0.25% |
22,200 |
2024/2/6 |
801 |
807 |
798 |
799 |
-0.25% |
22,900 |
2024/2/5 |
799 |
805 |
797 |
801 |
+0.38% |
33,500 |
2024/2/2 |
792 |
801 |
785 |
798 |
+0.76% |
65,600 |
2024/2/1 |
794 |
798 |
790 |
792 |
+0.00% |
54,800 |
2024/1/31 |
781 |
797 |
781 |
792 |
-2.34% |
121,100 |
2024/1/30 |
812 |
814 |
808 |
811 |
-0.12% |
33,400 |
2024/1/29 |
809 |
812 |
806 |
812 |
+1.12% |
26,000 |
2024/1/26 |
806 |
810 |
803 |
803 |
-0.37% |
31,500 |
2024/1/25 |
801 |
810 |
797 |
806 |
+1.38% |
42,600 |
2024/1/24 |
799 |
800 |
795 |
795 |
-0.13% |
24,900 |
2024/1/23 |
800 |
804 |
796 |
796 |
-0.50% |
34,700 |
2024/1/22 |
793 |
800 |
793 |
800 |
+1.01% |
22,400 |
|