日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
833 |
835 |
824 |
834 |
+0.12% |
2,400 |
2024/8/22 |
822 |
838 |
822 |
833 |
+1.46% |
9,200 |
2024/8/21 |
820 |
826 |
815 |
821 |
-0.24% |
11,400 |
2024/8/20 |
825 |
834 |
820 |
823 |
+0.00% |
9,700 |
2024/8/19 |
824 |
845 |
815 |
823 |
-1.67% |
26,000 |
2024/8/16 |
822 |
849 |
822 |
837 |
+1.82% |
6,000 |
2024/8/15 |
822 |
834 |
815 |
822 |
+0.00% |
4,800 |
2024/8/14 |
820 |
837 |
816 |
822 |
+0.00% |
16,300 |
2024/8/13 |
827 |
834 |
818 |
822 |
-0.60% |
8,200 |
2024/8/9 |
804 |
843 |
801 |
827 |
+3.38% |
18,700 |
2024/8/8 |
785 |
809 |
785 |
800 |
+1.14% |
5,200 |
2024/8/7 |
810 |
828 |
783 |
791 |
-0.50% |
12,300 |
2024/8/6 |
815 |
820 |
782 |
795 |
-0.62% |
23,500 |
2024/8/5 |
880 |
880 |
800 |
800 |
-9.09% |
19,300 |
2024/8/2 |
915 |
917 |
864 |
880 |
-4.56% |
27,100 |
2024/8/1 |
920 |
926 |
916 |
922 |
-0.32% |
6,700 |
2024/7/31 |
923 |
928 |
921 |
925 |
+0.11% |
8,000 |
2024/7/30 |
935 |
936 |
919 |
924 |
-4.45% |
52,300 |
2024/7/29 |
970 |
989 |
965 |
967 |
+0.10% |
17,000 |
2024/7/26 |
976 |
976 |
958 |
966 |
+0.94% |
4,100 |
2024/7/25 |
959 |
968 |
957 |
957 |
-1.75% |
70,400 |
2024/7/24 |
970 |
974 |
970 |
974 |
+0.00% |
9,300 |
2024/7/23 |
978 |
979 |
962 |
974 |
-0.20% |
7,400 |
2024/7/22 |
981 |
981 |
971 |
976 |
-0.10% |
4,900 |
2024/7/19 |
984 |
984 |
970 |
977 |
-0.31% |
4,500 |
2024/7/18 |
991 |
991 |
980 |
980 |
-2.00% |
16,000 |
2024/7/17 |
1,007 |
1,007 |
998 |
1,000 |
-0.50% |
2,700 |
2024/7/16 |
1,005 |
1,006 |
1,000 |
1,005 |
+0.00% |
2,600 |
2024/7/12 |
1,010 |
1,015 |
986 |
1,005 |
-0.99% |
5,700 |
2024/7/11 |
1,015 |
1,016 |
1,012 |
1,015 |
+0.00% |
4,100 |
2024/7/10 |
1,017 |
1,017 |
998 |
1,015 |
-0.20% |
5,200 |
2024/7/9 |
1,011 |
1,030 |
1,011 |
1,017 |
-1.26% |
44,500 |
2024/7/8 |
1,029 |
1,030 |
1,028 |
1,030 |
+0.98% |
2,700 |
2024/7/5 |
1,020 |
1,020 |
1,020 |
1,020 |
+0.00% |
3,200 |
2024/7/4 |
1,020 |
1,021 |
1,020 |
1,020 |
+0.29% |
4,200 |
2024/7/3 |
1,017 |
1,017 |
1,013 |
1,017 |
+0.00% |
2,300 |
2024/7/2 |
1,011 |
1,019 |
1,010 |
1,017 |
+0.69% |
2,400 |
2024/7/1 |
1,002 |
1,015 |
1,002 |
1,010 |
+0.80% |
2,500 |
2024/6/28 |
1,005 |
1,006 |
1,002 |
1,002 |
-0.30% |
10,000 |
2024/6/27 |
1,012 |
1,013 |
1,002 |
1,005 |
-0.69% |
4,000 |
2024/6/26 |
1,028 |
1,028 |
1,012 |
1,012 |
-0.59% |
14,100 |
2024/6/25 |
1,010 |
1,019 |
1,007 |
1,018 |
+0.10% |
5,800 |
2024/6/24 |
1,021 |
1,021 |
1,011 |
1,017 |
-0.29% |
4,800 |
2024/6/21 |
1,029 |
1,030 |
1,020 |
1,020 |
-0.78% |
3,700 |
2024/6/20 |
1,001 |
1,028 |
1,001 |
1,028 |
+3.11% |
7,100 |
2024/6/19 |
990 |
997 |
986 |
997 |
+0.40% |
1,300 |
2024/6/18 |
990 |
993 |
980 |
993 |
+0.00% |
4,200 |
2024/6/17 |
989 |
1,002 |
989 |
993 |
-0.60% |
9,300 |
2024/6/14 |
996 |
999 |
996 |
999 |
+0.00% |
14,200 |
2024/6/13 |
1,001 |
1,001 |
996 |
999 |
-0.30% |
1,700 |
2024/6/12 |
1,003 |
1,003 |
998 |
1,002 |
-0.20% |
1,100 |
2024/6/11 |
1,011 |
1,011 |
1,001 |
1,004 |
-0.69% |
15,800 |
2024/6/10 |
1,001 |
1,011 |
995 |
1,011 |
+1.00% |
7,600 |
2024/6/7 |
995 |
1,001 |
995 |
1,001 |
+0.20% |
2,700 |
2024/6/6 |
996 |
1,000 |
995 |
999 |
-0.10% |
1,900 |
2024/6/5 |
996 |
1,000 |
996 |
1,000 |
+0.00% |
3,400 |
2024/6/4 |
999 |
1,000 |
995 |
1,000 |
-0.20% |
5,300 |
2024/6/3 |
1,000 |
1,005 |
999 |
1,002 |
+0.30% |
7,500 |
2024/5/31 |
990 |
1,001 |
977 |
999 |
+0.30% |
5,900 |
2024/5/30 |
996 |
1,001 |
996 |
996 |
+0.00% |
900 |
2024/5/29 |
990 |
1,002 |
990 |
996 |
-0.40% |
4,600 |
2024/5/28 |
1,000 |
1,002 |
994 |
1,000 |
+0.10% |
8,000 |
2024/5/27 |
1,005 |
1,006 |
988 |
999 |
-0.30% |
13,400 |
2024/5/24 |
993 |
1,007 |
992 |
1,002 |
+0.40% |
10,200 |
2024/5/23 |
1,007 |
1,010 |
990 |
998 |
-0.50% |
13,700 |
2024/5/22 |
987 |
1,003 |
986 |
1,003 |
+1.72% |
26,700 |
2024/5/21 |
978 |
990 |
978 |
986 |
+0.82% |
13,800 |
2024/5/20 |
957 |
980 |
957 |
978 |
+1.03% |
19,700 |
2024/5/17 |
955 |
969 |
955 |
968 |
+1.47% |
4,500 |
2024/5/16 |
957 |
968 |
954 |
954 |
-0.31% |
7,900 |
2024/5/15 |
951 |
960 |
951 |
957 |
+0.63% |
8,900 |
2024/5/14 |
950 |
955 |
946 |
951 |
+0.21% |
12,100 |
2024/5/13 |
952 |
952 |
943 |
949 |
+0.21% |
5,600 |
2024/5/10 |
951 |
953 |
947 |
947 |
-0.32% |
9,900 |
2024/5/9 |
954 |
955 |
941 |
950 |
+0.11% |
3,200 |
2024/5/8 |
948 |
950 |
942 |
949 |
+0.21% |
1,100 |
2024/5/7 |
944 |
947 |
937 |
947 |
+1.28% |
4,400 |
2024/5/2 |
936 |
940 |
935 |
935 |
-0.11% |
600 |
2024/5/1 |
939 |
941 |
930 |
936 |
-0.32% |
5,000 |
2024/4/30 |
940 |
940 |
932 |
939 |
+0.32% |
5,800 |
2024/4/26 |
938 |
938 |
925 |
936 |
-0.43% |
3,300 |
2024/4/25 |
940 |
941 |
935 |
940 |
+0.75% |
5,000 |
2024/4/24 |
930 |
934 |
930 |
933 |
+0.32% |
1,700 |
2024/4/23 |
934 |
934 |
924 |
930 |
+0.76% |
1,700 |
2024/4/22 |
921 |
923 |
916 |
923 |
+0.44% |
15,200 |
2024/4/19 |
925 |
925 |
915 |
919 |
-0.65% |
23,000 |
2024/4/18 |
932 |
932 |
921 |
925 |
-0.43% |
4,200 |
2024/4/17 |
931 |
933 |
928 |
929 |
-0.21% |
900 |
2024/4/16 |
938 |
939 |
931 |
931 |
-0.85% |
1,000 |
2024/4/15 |
935 |
950 |
928 |
939 |
+0.32% |
7,900 |
2024/4/12 |
941 |
941 |
936 |
936 |
-1.06% |
1,200 |
2024/4/11 |
941 |
950 |
940 |
946 |
+0.53% |
8,700 |
2024/4/10 |
941 |
941 |
937 |
941 |
-0.21% |
1,900 |
2024/4/9 |
939 |
943 |
939 |
943 |
+0.53% |
1,900 |
2024/4/8 |
937 |
939 |
937 |
938 |
+0.32% |
1,500 |
2024/4/5 |
934 |
935 |
925 |
935 |
-0.11% |
4,200 |
2024/4/4 |
932 |
936 |
926 |
936 |
+0.32% |
3,600 |
2024/4/3 |
935 |
939 |
929 |
933 |
-0.21% |
4,100 |
2024/4/2 |
937 |
937 |
926 |
935 |
-0.53% |
4,600 |
2024/4/1 |
946 |
946 |
927 |
940 |
-0.32% |
8,400 |
2024/3/29 |
927 |
947 |
926 |
943 |
+1.62% |
9,100 |
2024/3/28 |
925 |
929 |
925 |
928 |
+0.11% |
9,300 |
2024/3/27 |
926 |
929 |
922 |
927 |
+0.11% |
4,300 |
2024/3/26 |
918 |
927 |
918 |
926 |
-0.22% |
10,200 |
2024/3/25 |
930 |
930 |
920 |
928 |
-0.22% |
8,500 |
2024/3/22 |
924 |
930 |
922 |
930 |
+0.65% |
12,700 |
2024/3/21 |
929 |
930 |
923 |
924 |
-0.22% |
12,200 |
2024/3/19 |
928 |
928 |
923 |
926 |
+0.76% |
3,600 |
2024/3/18 |
920 |
927 |
918 |
919 |
-0.97% |
34,200 |
2024/3/15 |
928 |
929 |
923 |
928 |
-0.11% |
5,700 |
2024/3/14 |
928 |
929 |
926 |
929 |
-0.11% |
3,100 |
2024/3/13 |
928 |
930 |
927 |
930 |
+0.00% |
1,700 |
2024/3/12 |
936 |
936 |
930 |
930 |
-0.64% |
1,400 |
2024/3/11 |
934 |
936 |
923 |
936 |
+0.11% |
2,800 |
2024/3/8 |
931 |
936 |
931 |
935 |
+0.11% |
2,700 |
2024/3/7 |
929 |
935 |
928 |
934 |
+0.21% |
1,700 |
2024/3/6 |
930 |
932 |
927 |
932 |
+0.00% |
2,600 |
2024/3/5 |
935 |
935 |
929 |
932 |
-0.53% |
4,600 |
2024/3/4 |
940 |
940 |
931 |
937 |
+0.11% |
4,300 |
2024/3/1 |
939 |
939 |
930 |
936 |
-0.32% |
2,100 |
2024/2/29 |
933 |
941 |
933 |
939 |
-0.32% |
1,600 |
2024/2/28 |
949 |
949 |
937 |
942 |
-0.32% |
9,600 |
2024/2/27 |
952 |
952 |
939 |
945 |
-1.05% |
7,300 |
|