日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
857 |
857 |
857 |
857 |
-0.35% |
100 |
2024/7/18 |
870 |
870 |
860 |
860 |
-0.69% |
300 |
2024/7/17 |
865 |
866 |
865 |
866 |
+0.12% |
200 |
2024/7/16 |
855 |
866 |
855 |
865 |
-0.57% |
3,000 |
2024/7/12 |
858 |
879 |
858 |
870 |
-0.34% |
1,500 |
2024/7/11 |
871 |
873 |
852 |
873 |
-0.34% |
3,000 |
2024/7/10 |
857 |
876 |
857 |
876 |
+1.39% |
1,800 |
2024/7/9 |
865 |
865 |
850 |
864 |
+0.82% |
4,600 |
2024/7/8 |
867 |
871 |
857 |
857 |
-1.83% |
4,800 |
2024/7/5 |
886 |
887 |
868 |
873 |
+0.23% |
2,900 |
2024/7/4 |
870 |
880 |
870 |
871 |
-1.02% |
1,400 |
2024/7/2 |
871 |
880 |
871 |
880 |
+0.69% |
1,000 |
2024/7/1 |
876 |
882 |
868 |
874 |
-1.69% |
1,500 |
2024/6/28 |
880 |
889 |
880 |
889 |
+0.45% |
200 |
2024/6/27 |
880 |
885 |
880 |
885 |
+0.57% |
200 |
2024/6/26 |
871 |
880 |
866 |
880 |
+1.50% |
1,100 |
2024/6/25 |
888 |
888 |
867 |
867 |
-0.69% |
12,600 |
2024/6/24 |
870 |
888 |
866 |
873 |
-1.24% |
7,700 |
2024/6/21 |
884 |
884 |
861 |
884 |
+0.23% |
5,100 |
2024/6/20 |
881 |
882 |
851 |
882 |
-0.11% |
4,000 |
2024/6/19 |
890 |
890 |
883 |
883 |
+0.46% |
900 |
2024/6/18 |
879 |
889 |
867 |
879 |
+0.57% |
3,300 |
2024/6/17 |
902 |
902 |
866 |
874 |
-3.21% |
4,100 |
2024/6/14 |
899 |
903 |
890 |
903 |
+0.22% |
5,600 |
2024/6/13 |
903 |
903 |
901 |
901 |
-0.33% |
300 |
2024/6/12 |
902 |
904 |
902 |
904 |
+0.22% |
1,100 |
2024/6/11 |
891 |
903 |
891 |
902 |
+1.23% |
2,100 |
2024/6/10 |
885 |
899 |
885 |
891 |
+0.68% |
1,300 |
2024/6/7 |
884 |
889 |
884 |
885 |
-1.56% |
800 |
2024/6/6 |
899 |
899 |
899 |
899 |
+0.00% |
4,900 |
2024/6/5 |
889 |
899 |
889 |
899 |
+0.45% |
3,800 |
2024/6/4 |
897 |
897 |
892 |
895 |
+2.52% |
400 |
2024/6/3 |
876 |
876 |
873 |
873 |
+0.00% |
6,900 |
2024/5/31 |
875 |
875 |
873 |
873 |
-0.80% |
400 |
2024/5/30 |
885 |
885 |
880 |
880 |
+0.34% |
5,000 |
2024/5/28 |
883 |
890 |
877 |
877 |
-1.13% |
1,000 |
2024/5/27 |
899 |
899 |
885 |
887 |
-1.33% |
1,500 |
2024/5/24 |
907 |
907 |
885 |
899 |
-0.11% |
2,800 |
2024/5/23 |
900 |
900 |
890 |
900 |
+0.00% |
2,200 |
2024/5/22 |
895 |
900 |
895 |
900 |
+0.56% |
700 |
2024/5/21 |
899 |
901 |
895 |
895 |
+0.00% |
1,400 |
2024/5/20 |
895 |
900 |
893 |
895 |
+0.00% |
800 |
2024/5/17 |
900 |
900 |
888 |
895 |
-1.43% |
1,200 |
2024/5/16 |
912 |
912 |
899 |
908 |
-0.22% |
1,700 |
2024/5/15 |
912 |
912 |
910 |
910 |
-0.11% |
200 |
2024/5/13 |
921 |
921 |
911 |
911 |
+0.55% |
300 |
2024/5/8 |
906 |
906 |
906 |
906 |
-0.98% |
100 |
2024/5/7 |
913 |
920 |
905 |
915 |
+0.22% |
600 |
2024/5/1 |
913 |
915 |
913 |
913 |
+0.00% |
2,800 |
2024/4/30 |
910 |
913 |
910 |
913 |
+1.44% |
700 |
2024/4/26 |
899 |
900 |
899 |
900 |
+0.11% |
200 |
2024/4/25 |
912 |
912 |
898 |
899 |
-1.64% |
4,100 |
2024/4/24 |
900 |
914 |
900 |
914 |
+1.67% |
200 |
2024/4/23 |
902 |
907 |
899 |
899 |
-0.22% |
500 |
2024/4/22 |
894 |
901 |
893 |
901 |
+1.01% |
600 |
2024/4/19 |
900 |
900 |
888 |
892 |
-0.89% |
2,600 |
2024/4/18 |
916 |
916 |
900 |
900 |
-2.91% |
6,000 |
2024/4/17 |
927 |
927 |
927 |
927 |
+1.64% |
200 |
2024/4/15 |
915 |
915 |
909 |
912 |
-0.55% |
4,600 |
2024/4/12 |
917 |
917 |
917 |
917 |
-0.33% |
100 |
2024/4/11 |
920 |
920 |
920 |
920 |
-0.97% |
100 |
2024/4/10 |
929 |
929 |
929 |
929 |
-0.11% |
100 |
2024/4/9 |
934 |
934 |
930 |
930 |
+1.20% |
200 |
2024/4/8 |
919 |
919 |
919 |
919 |
+0.66% |
1,700 |
2024/4/5 |
919 |
919 |
900 |
913 |
-0.76% |
6,600 |
2024/4/4 |
905 |
920 |
905 |
920 |
+1.66% |
2,400 |
2024/4/3 |
910 |
910 |
905 |
905 |
-1.52% |
300 |
2024/4/2 |
919 |
919 |
919 |
919 |
-0.11% |
100 |
2024/4/1 |
903 |
920 |
903 |
920 |
+0.33% |
1,800 |
2024/3/29 |
922 |
922 |
916 |
917 |
-0.11% |
1,000 |
2024/3/28 |
940 |
940 |
911 |
918 |
-5.36% |
5,000 |
2024/3/27 |
970 |
970 |
970 |
970 |
+0.00% |
300 |
2024/3/26 |
970 |
970 |
970 |
970 |
-0.21% |
100 |
2024/3/25 |
973 |
973 |
972 |
972 |
+0.73% |
2,800 |
2024/3/22 |
960 |
965 |
959 |
965 |
+0.52% |
1,400 |
2024/3/21 |
940 |
960 |
940 |
960 |
+3.11% |
7,500 |
2024/3/18 |
939 |
939 |
922 |
931 |
+0.11% |
1,900 |
2024/3/13 |
930 |
930 |
930 |
930 |
+0.00% |
1,800 |
2024/3/12 |
915 |
941 |
915 |
930 |
+0.00% |
400 |
2024/3/11 |
945 |
945 |
930 |
930 |
+0.00% |
200 |
2024/3/7 |
917 |
940 |
917 |
930 |
+1.64% |
800 |
2024/3/6 |
915 |
915 |
915 |
915 |
-0.54% |
200 |
2024/3/5 |
919 |
920 |
919 |
920 |
-0.86% |
900 |
2024/3/4 |
928 |
928 |
928 |
928 |
+0.00% |
200 |
2024/3/1 |
928 |
928 |
910 |
928 |
-0.64% |
5,300 |
2024/2/29 |
943 |
943 |
933 |
934 |
+1.41% |
2,100 |
2024/2/28 |
920 |
921 |
920 |
921 |
-0.97% |
900 |
2024/2/27 |
930 |
931 |
910 |
930 |
+0.00% |
8,400 |
2024/2/26 |
930 |
930 |
920 |
930 |
+0.00% |
1,700 |
2024/2/22 |
949 |
949 |
925 |
930 |
-1.48% |
6,500 |
2024/2/21 |
935 |
944 |
922 |
944 |
+0.53% |
2,000 |
2024/2/20 |
940 |
940 |
927 |
939 |
-0.53% |
1,100 |
2024/2/19 |
944 |
944 |
944 |
944 |
+1.51% |
100 |
2024/2/16 |
928 |
955 |
925 |
930 |
-2.00% |
2,700 |
2024/2/15 |
923 |
949 |
923 |
949 |
+2.04% |
900 |
2024/2/14 |
943 |
945 |
930 |
930 |
-2.41% |
400 |
2024/2/13 |
938 |
953 |
938 |
953 |
+1.28% |
500 |
2024/2/9 |
958 |
958 |
940 |
941 |
-2.18% |
700 |
2024/2/8 |
936 |
962 |
936 |
962 |
+2.12% |
700 |
2024/2/7 |
946 |
963 |
942 |
942 |
-0.42% |
900 |
2024/2/6 |
964 |
964 |
946 |
946 |
-0.32% |
1,000 |
2024/2/5 |
965 |
965 |
937 |
949 |
-1.66% |
400 |
2024/1/29 |
975 |
978 |
965 |
965 |
+0.52% |
700 |
2024/1/25 |
966 |
966 |
959 |
960 |
-0.52% |
3,100 |
2024/1/24 |
950 |
965 |
950 |
965 |
+1.58% |
900 |
2024/1/23 |
965 |
965 |
936 |
950 |
-1.04% |
3,000 |
2024/1/22 |
960 |
960 |
951 |
960 |
+1.48% |
600 |
2024/1/19 |
939 |
946 |
939 |
946 |
+2.16% |
700 |
2024/1/18 |
923 |
926 |
910 |
926 |
+0.43% |
1,500 |
2024/1/17 |
950 |
950 |
922 |
922 |
-2.95% |
3,900 |
2024/1/16 |
940 |
950 |
940 |
950 |
+1.17% |
900 |
2024/1/15 |
924 |
939 |
918 |
939 |
+1.62% |
1,300 |
2024/1/12 |
925 |
925 |
924 |
924 |
-2.33% |
200 |
2024/1/11 |
947 |
950 |
936 |
946 |
+0.21% |
1,700 |
2024/1/10 |
941 |
945 |
930 |
944 |
+0.43% |
500 |
2024/1/9 |
920 |
940 |
920 |
940 |
+3.30% |
4,400 |
2024/1/5 |
900 |
910 |
896 |
910 |
+1.11% |
900 |
2024/1/4 |
880 |
903 |
877 |
900 |
+2.62% |
7,000 |
2023/12/29 |
880 |
880 |
875 |
877 |
+0.11% |
3,700 |
2023/12/28 |
871 |
876 |
871 |
876 |
+0.00% |
1,100 |
2023/12/27 |
878 |
880 |
875 |
876 |
-0.11% |
1,700 |
2023/12/26 |
888 |
888 |
877 |
877 |
-1.24% |
7,000 |
2023/12/25 |
898 |
898 |
888 |
888 |
+0.34% |
2,300 |
|