日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
915 |
915 |
915 |
915 |
-0.54% |
200 |
2024/7/18 |
928 |
928 |
915 |
920 |
-1.39% |
11,300 |
2024/7/17 |
924 |
938 |
924 |
933 |
+0.54% |
5,000 |
2024/7/16 |
932 |
934 |
914 |
928 |
+0.00% |
2,900 |
2024/7/12 |
928 |
928 |
928 |
928 |
-0.43% |
100 |
2024/7/11 |
935 |
935 |
918 |
932 |
+0.32% |
800 |
2024/7/10 |
929 |
929 |
921 |
929 |
+0.65% |
400 |
2024/7/9 |
932 |
933 |
921 |
923 |
-0.54% |
4,100 |
2024/7/8 |
923 |
928 |
923 |
928 |
+0.22% |
500 |
2024/7/5 |
924 |
927 |
923 |
926 |
+0.11% |
900 |
2024/7/4 |
924 |
925 |
924 |
925 |
+0.54% |
800 |
2024/7/3 |
938 |
938 |
920 |
920 |
-1.81% |
4,300 |
2024/7/2 |
931 |
937 |
931 |
937 |
+0.21% |
400 |
2024/7/1 |
930 |
935 |
919 |
935 |
+0.00% |
2,200 |
2024/6/28 |
924 |
937 |
923 |
935 |
+1.19% |
1,300 |
2024/6/27 |
920 |
941 |
920 |
924 |
-1.39% |
2,300 |
2024/6/26 |
930 |
940 |
925 |
937 |
+1.52% |
45,500 |
2024/6/25 |
928 |
930 |
923 |
923 |
+0.33% |
900 |
2024/6/24 |
930 |
935 |
920 |
920 |
-1.08% |
1,400 |
2024/6/21 |
923 |
940 |
917 |
930 |
+1.42% |
3,200 |
2024/6/20 |
903 |
917 |
903 |
917 |
-0.11% |
600 |
2024/6/19 |
931 |
931 |
906 |
918 |
-1.08% |
2,600 |
2024/6/18 |
920 |
929 |
901 |
928 |
+0.87% |
3,200 |
2024/6/17 |
924 |
933 |
910 |
920 |
+0.22% |
3,100 |
2024/6/14 |
907 |
922 |
907 |
918 |
+0.33% |
1,800 |
2024/6/13 |
921 |
921 |
910 |
915 |
-0.33% |
700 |
2024/6/12 |
919 |
925 |
912 |
918 |
+0.22% |
2,300 |
2024/6/11 |
926 |
930 |
894 |
916 |
-1.29% |
5,000 |
2024/6/10 |
942 |
942 |
928 |
928 |
-2.32% |
2,400 |
2024/6/7 |
940 |
951 |
920 |
950 |
-2.06% |
5,600 |
2024/6/6 |
963 |
970 |
934 |
970 |
+0.31% |
5,900 |
2024/6/5 |
967 |
967 |
967 |
967 |
-0.62% |
100 |
2024/6/4 |
961 |
973 |
937 |
973 |
+0.21% |
7,700 |
2024/6/3 |
987 |
987 |
969 |
971 |
-1.82% |
1,400 |
2024/5/31 |
998 |
998 |
963 |
989 |
-0.80% |
5,100 |
2024/5/30 |
962 |
1,002 |
927 |
997 |
+3.85% |
15,400 |
2024/5/29 |
945 |
980 |
945 |
960 |
+0.21% |
8,700 |
2024/5/28 |
934 |
970 |
925 |
958 |
+2.02% |
13,700 |
2024/5/27 |
949 |
949 |
920 |
939 |
-0.84% |
2,900 |
2024/5/24 |
939 |
948 |
920 |
947 |
+0.74% |
3,800 |
2024/5/23 |
917 |
943 |
912 |
940 |
+2.51% |
5,900 |
2024/5/22 |
931 |
931 |
917 |
917 |
-0.97% |
800 |
2024/5/21 |
915 |
934 |
913 |
926 |
+1.09% |
4,700 |
2024/5/20 |
920 |
924 |
912 |
916 |
-0.43% |
1,300 |
2024/5/17 |
921 |
921 |
916 |
920 |
-0.11% |
1,600 |
2024/5/16 |
954 |
958 |
902 |
921 |
-3.96% |
8,300 |
2024/5/15 |
976 |
976 |
941 |
959 |
-1.74% |
10,400 |
2024/5/14 |
997 |
997 |
970 |
976 |
-1.41% |
3,100 |
2024/5/13 |
1,002 |
1,002 |
990 |
990 |
-1.20% |
1,100 |
2024/5/10 |
1,000 |
1,007 |
992 |
1,002 |
-0.30% |
2,400 |
2024/5/9 |
1,013 |
1,013 |
977 |
1,005 |
-0.59% |
4,800 |
2024/5/8 |
1,014 |
1,014 |
990 |
1,011 |
-0.20% |
3,700 |
2024/5/7 |
1,000 |
1,013 |
994 |
1,013 |
+2.12% |
9,900 |
2024/5/2 |
999 |
999 |
990 |
992 |
-0.70% |
1,900 |
2024/5/1 |
986 |
999 |
986 |
999 |
+1.22% |
1,100 |
2024/4/30 |
995 |
1,002 |
986 |
987 |
-1.50% |
3,000 |
2024/4/26 |
971 |
1,010 |
957 |
1,002 |
+2.77% |
12,900 |
2024/4/25 |
970 |
975 |
970 |
975 |
+0.83% |
1,000 |
2024/4/24 |
958 |
974 |
953 |
967 |
+0.94% |
4,700 |
2024/4/23 |
975 |
975 |
958 |
958 |
+0.00% |
2,300 |
2024/4/22 |
956 |
963 |
953 |
958 |
-1.34% |
1,600 |
2024/4/19 |
950 |
974 |
948 |
971 |
+0.52% |
3,600 |
2024/4/18 |
961 |
971 |
952 |
966 |
-1.02% |
1,400 |
2024/4/17 |
992 |
993 |
959 |
976 |
-1.41% |
4,500 |
2024/4/16 |
999 |
999 |
970 |
990 |
-1.30% |
1,600 |
2024/4/15 |
968 |
1,003 |
968 |
1,003 |
+0.50% |
4,700 |
2024/4/12 |
998 |
999 |
978 |
998 |
+0.91% |
2,500 |
2024/4/11 |
961 |
989 |
961 |
989 |
+0.10% |
2,900 |
2024/4/10 |
1,026 |
1,026 |
980 |
988 |
+0.10% |
15,400 |
2024/4/9 |
971 |
988 |
940 |
987 |
+1.65% |
14,500 |
2024/4/8 |
980 |
993 |
945 |
971 |
-2.22% |
29,900 |
2024/4/5 |
992 |
1,006 |
983 |
993 |
+0.10% |
4,800 |
2024/4/4 |
1,018 |
1,018 |
987 |
992 |
-1.68% |
13,800 |
2024/4/3 |
1,050 |
1,050 |
991 |
1,009 |
-5.08% |
24,900 |
2024/4/2 |
1,080 |
1,080 |
1,057 |
1,063 |
-2.03% |
9,100 |
2024/4/1 |
1,116 |
1,122 |
1,063 |
1,085 |
-5.24% |
16,800 |
2024/3/29 |
1,116 |
1,145 |
1,056 |
1,145 |
-0.09% |
42,000 |
2024/3/28 |
1,199 |
1,199 |
1,092 |
1,146 |
-4.02% |
40,400 |
2024/3/27 |
1,199 |
1,210 |
1,153 |
1,194 |
-6.86% |
75,900 |
2024/3/26 |
1,562 |
1,581 |
1,282 |
1,282 |
-23.78% |
330,100 |
2024/3/25 |
1,622 |
1,682 |
1,475 |
1,682 |
+21.71% |
175,600 |
2024/3/22 |
1,382 |
1,382 |
1,382 |
1,382 |
+27.73% |
7,500 |
2024/3/21 |
977 |
1,082 |
968 |
1,082 |
+16.09% |
71,600 |
2024/3/19 |
790 |
932 |
786 |
932 |
+19.18% |
58,700 |
2024/3/18 |
784 |
797 |
778 |
782 |
-0.13% |
3,200 |
2024/3/15 |
795 |
795 |
783 |
783 |
-1.88% |
2,500 |
2024/3/14 |
812 |
812 |
787 |
798 |
-1.60% |
2,900 |
2024/3/13 |
864 |
864 |
809 |
811 |
+0.87% |
4,100 |
2024/3/12 |
790 |
805 |
790 |
804 |
+2.29% |
1,500 |
2024/3/11 |
881 |
881 |
785 |
786 |
-2.48% |
8,300 |
2024/3/8 |
760 |
818 |
760 |
806 |
+6.33% |
23,100 |
2024/3/7 |
769 |
769 |
752 |
758 |
+0.53% |
1,100 |
2024/3/6 |
771 |
771 |
751 |
754 |
-0.53% |
2,600 |
2024/3/5 |
760 |
760 |
758 |
758 |
-0.26% |
2,600 |
2024/3/4 |
771 |
774 |
760 |
760 |
-0.39% |
600 |
2024/3/1 |
763 |
763 |
763 |
763 |
+0.13% |
200 |
2024/2/29 |
762 |
762 |
757 |
762 |
-0.39% |
1,800 |
2024/2/28 |
766 |
777 |
765 |
765 |
+0.53% |
600 |
2024/2/27 |
762 |
770 |
761 |
761 |
+0.53% |
2,200 |
2024/2/26 |
783 |
783 |
757 |
757 |
-0.39% |
4,300 |
2024/2/22 |
791 |
791 |
757 |
760 |
-3.55% |
4,600 |
2024/2/21 |
782 |
789 |
781 |
788 |
+0.13% |
4,800 |
2024/2/20 |
793 |
800 |
779 |
787 |
+0.00% |
3,900 |
2024/2/19 |
793 |
793 |
787 |
787 |
-0.76% |
1,200 |
2024/2/16 |
800 |
800 |
793 |
793 |
-0.88% |
2,000 |
2024/2/15 |
791 |
800 |
787 |
800 |
+0.13% |
500 |
2024/2/14 |
793 |
799 |
793 |
799 |
-0.50% |
2,500 |
2024/2/13 |
812 |
812 |
791 |
803 |
+0.75% |
1,200 |
2024/2/9 |
798 |
815 |
795 |
797 |
-0.13% |
2,300 |
2024/2/8 |
820 |
820 |
787 |
798 |
-10.54% |
14,100 |
2024/2/7 |
840 |
910 |
832 |
892 |
+4.33% |
15,100 |
2024/2/6 |
838 |
855 |
836 |
855 |
+3.26% |
4,900 |
2024/2/5 |
832 |
840 |
828 |
828 |
+0.49% |
3,300 |
2024/2/2 |
824 |
824 |
824 |
824 |
+0.24% |
200 |
2024/2/1 |
834 |
834 |
822 |
822 |
-0.36% |
500 |
2024/1/31 |
820 |
825 |
820 |
825 |
+0.61% |
1,100 |
2024/1/30 |
820 |
820 |
820 |
820 |
+0.74% |
100 |
2024/1/29 |
813 |
820 |
813 |
814 |
+0.12% |
500 |
2024/1/26 |
813 |
813 |
813 |
813 |
+0.37% |
100 |
2024/1/25 |
810 |
810 |
810 |
810 |
+0.12% |
300 |
2024/1/24 |
812 |
814 |
808 |
809 |
+0.00% |
16,600 |
2024/1/23 |
815 |
823 |
809 |
809 |
-0.86% |
1,100 |
2024/1/22 |
816 |
816 |
810 |
816 |
+0.99% |
700 |
|