日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
865 |
873 |
861 |
873 |
+0.46% |
4,800 |
2024/7/1 |
870 |
876 |
861 |
869 |
+0.00% |
8,900 |
2024/6/28 |
871 |
884 |
869 |
869 |
-0.23% |
9,200 |
2024/6/27 |
885 |
894 |
871 |
871 |
-1.47% |
10,300 |
2024/6/26 |
865 |
884 |
865 |
884 |
+2.31% |
3,100 |
2024/6/25 |
871 |
871 |
856 |
864 |
+1.89% |
6,200 |
2024/6/24 |
857 |
857 |
842 |
848 |
+0.71% |
4,600 |
2024/6/21 |
835 |
842 |
835 |
842 |
+0.84% |
2,600 |
2024/6/20 |
834 |
842 |
830 |
835 |
+0.24% |
3,700 |
2024/6/19 |
835 |
843 |
833 |
833 |
-0.24% |
4,800 |
2024/6/18 |
871 |
871 |
833 |
835 |
-0.71% |
13,000 |
2024/6/17 |
900 |
900 |
841 |
841 |
-6.35% |
32,500 |
2024/6/14 |
888 |
898 |
880 |
898 |
+1.70% |
11,100 |
2024/6/13 |
860 |
896 |
858 |
883 |
+2.67% |
20,100 |
2024/6/12 |
855 |
865 |
850 |
860 |
+1.18% |
8,200 |
2024/6/11 |
853 |
855 |
848 |
850 |
-0.12% |
7,900 |
2024/6/10 |
848 |
852 |
846 |
851 |
+0.71% |
4,100 |
2024/6/7 |
835 |
852 |
835 |
845 |
+1.20% |
11,500 |
2024/6/6 |
838 |
841 |
829 |
835 |
+0.00% |
7,300 |
2024/6/5 |
840 |
840 |
825 |
835 |
-0.60% |
8,500 |
2024/6/4 |
812 |
840 |
811 |
840 |
+2.82% |
9,600 |
2024/6/3 |
810 |
817 |
807 |
817 |
+1.87% |
11,800 |
2024/5/31 |
788 |
804 |
788 |
802 |
+2.95% |
7,500 |
2024/5/30 |
786 |
786 |
776 |
779 |
+0.00% |
10,200 |
2024/5/29 |
788 |
789 |
779 |
779 |
-1.14% |
7,300 |
2024/5/28 |
791 |
795 |
788 |
788 |
-0.38% |
3,000 |
2024/5/27 |
805 |
805 |
791 |
791 |
-1.00% |
4,300 |
2024/5/24 |
800 |
800 |
796 |
799 |
-0.37% |
2,100 |
2024/5/23 |
799 |
802 |
796 |
802 |
+0.12% |
2,900 |
2024/5/22 |
803 |
803 |
799 |
801 |
+0.00% |
2,200 |
2024/5/21 |
799 |
804 |
797 |
801 |
+0.25% |
7,400 |
2024/5/20 |
794 |
799 |
790 |
799 |
+1.40% |
4,300 |
2024/5/17 |
788 |
792 |
787 |
788 |
-0.13% |
3,700 |
2024/5/16 |
798 |
803 |
788 |
789 |
-0.13% |
4,400 |
2024/5/15 |
791 |
795 |
788 |
790 |
-0.13% |
4,000 |
2024/5/14 |
791 |
793 |
787 |
791 |
-0.75% |
11,600 |
2024/5/13 |
800 |
803 |
797 |
797 |
-0.62% |
8,200 |
2024/5/10 |
811 |
811 |
800 |
802 |
-1.11% |
5,700 |
2024/5/9 |
804 |
812 |
802 |
811 |
+1.63% |
6,100 |
2024/5/8 |
802 |
807 |
798 |
798 |
-0.37% |
10,000 |
2024/5/7 |
805 |
809 |
799 |
801 |
-0.50% |
8,300 |
2024/5/2 |
800 |
809 |
800 |
805 |
+0.75% |
5,000 |
2024/5/1 |
801 |
807 |
799 |
799 |
-1.11% |
11,400 |
2024/4/30 |
801 |
816 |
801 |
808 |
+1.64% |
10,000 |
2024/4/26 |
852 |
852 |
795 |
795 |
-1.85% |
67,800 |
2024/4/25 |
809 |
817 |
806 |
810 |
-0.49% |
11,200 |
2024/4/24 |
815 |
817 |
810 |
814 |
-0.25% |
6,300 |
2024/4/23 |
815 |
820 |
805 |
816 |
+0.12% |
9,100 |
2024/4/22 |
802 |
815 |
800 |
815 |
+0.99% |
8,200 |
2024/4/19 |
802 |
812 |
792 |
807 |
+1.13% |
10,800 |
2024/4/18 |
794 |
802 |
793 |
798 |
+0.63% |
3,700 |
2024/4/17 |
801 |
803 |
793 |
793 |
-0.50% |
8,200 |
2024/4/16 |
793 |
800 |
788 |
797 |
+0.63% |
3,800 |
2024/4/15 |
800 |
806 |
792 |
792 |
-0.50% |
12,300 |
2024/4/12 |
815 |
815 |
796 |
796 |
-1.24% |
7,700 |
2024/4/11 |
806 |
814 |
801 |
806 |
+0.12% |
5,300 |
2024/4/10 |
806 |
818 |
805 |
805 |
+0.37% |
13,700 |
2024/4/9 |
801 |
803 |
796 |
802 |
+0.25% |
1,800 |
2024/4/8 |
800 |
811 |
789 |
800 |
+1.27% |
11,900 |
2024/4/5 |
788 |
796 |
787 |
790 |
+0.25% |
5,800 |
2024/4/4 |
790 |
794 |
785 |
788 |
+0.38% |
8,200 |
2024/4/3 |
785 |
788 |
783 |
785 |
+0.00% |
5,800 |
2024/4/2 |
785 |
791 |
783 |
785 |
+0.00% |
8,900 |
2024/4/1 |
782 |
786 |
780 |
785 |
+0.38% |
3,200 |
2024/3/29 |
771 |
782 |
771 |
782 |
+0.77% |
8,200 |
2024/3/28 |
789 |
789 |
770 |
776 |
-0.64% |
9,700 |
2024/3/27 |
790 |
790 |
781 |
781 |
-0.51% |
5,200 |
2024/3/26 |
779 |
789 |
778 |
785 |
+0.64% |
3,000 |
2024/3/25 |
790 |
796 |
780 |
780 |
-1.02% |
9,500 |
2024/3/22 |
783 |
789 |
781 |
788 |
+0.64% |
6,200 |
2024/3/21 |
789 |
789 |
780 |
783 |
-0.38% |
4,700 |
2024/3/19 |
785 |
788 |
778 |
786 |
+0.00% |
4,500 |
2024/3/18 |
780 |
787 |
778 |
786 |
+1.16% |
8,000 |
2024/3/15 |
775 |
789 |
774 |
777 |
-0.51% |
8,400 |
2024/3/14 |
778 |
789 |
768 |
781 |
+2.09% |
8,200 |
2024/3/13 |
766 |
783 |
765 |
765 |
+0.39% |
8,200 |
2024/3/12 |
758 |
767 |
758 |
762 |
+0.53% |
2,800 |
2024/3/11 |
766 |
774 |
754 |
758 |
-1.04% |
12,300 |
2024/3/8 |
787 |
787 |
766 |
766 |
-0.39% |
12,500 |
2024/3/7 |
792 |
792 |
769 |
769 |
-1.79% |
9,000 |
2024/3/6 |
749 |
808 |
749 |
783 |
+4.54% |
60,700 |
2024/3/5 |
740 |
754 |
740 |
749 |
+1.08% |
8,600 |
2024/3/4 |
751 |
751 |
741 |
741 |
-1.07% |
11,300 |
2024/3/1 |
748 |
753 |
748 |
749 |
-0.13% |
6,100 |
2024/2/29 |
748 |
756 |
747 |
750 |
+0.27% |
9,200 |
2024/2/28 |
749 |
754 |
746 |
748 |
+0.00% |
8,900 |
2024/2/27 |
750 |
750 |
747 |
748 |
+0.00% |
4,700 |
2024/2/26 |
761 |
762 |
748 |
748 |
-0.40% |
12,900 |
2024/2/22 |
753 |
754 |
751 |
751 |
+0.00% |
5,200 |
2024/2/21 |
754 |
758 |
751 |
751 |
-0.40% |
5,600 |
2024/2/20 |
765 |
765 |
753 |
754 |
-0.92% |
6,900 |
2024/2/19 |
761 |
767 |
760 |
761 |
-0.26% |
4,300 |
2024/2/16 |
763 |
767 |
757 |
763 |
+0.00% |
5,500 |
2024/2/15 |
755 |
766 |
755 |
763 |
+1.33% |
11,800 |
2024/2/14 |
760 |
764 |
753 |
753 |
-0.66% |
8,400 |
2024/2/13 |
753 |
767 |
753 |
758 |
+1.20% |
12,700 |
2024/2/9 |
752 |
753 |
745 |
749 |
-0.40% |
11,800 |
2024/2/8 |
751 |
756 |
745 |
752 |
-0.13% |
13,200 |
2024/2/7 |
755 |
760 |
751 |
753 |
-0.40% |
4,500 |
2024/2/6 |
763 |
763 |
756 |
756 |
-0.66% |
3,100 |
2024/2/5 |
755 |
762 |
753 |
761 |
+1.33% |
4,200 |
2024/2/2 |
754 |
757 |
751 |
751 |
-0.40% |
4,100 |
2024/2/1 |
758 |
760 |
752 |
754 |
-0.53% |
4,300 |
2024/1/31 |
754 |
763 |
752 |
758 |
+1.47% |
6,400 |
2024/1/30 |
775 |
775 |
747 |
747 |
-3.36% |
46,200 |
2024/1/29 |
763 |
773 |
763 |
773 |
+1.31% |
7,400 |
2024/1/26 |
764 |
774 |
760 |
763 |
-0.13% |
8,100 |
2024/1/25 |
756 |
768 |
756 |
764 |
+1.46% |
9,000 |
2024/1/24 |
747 |
759 |
747 |
753 |
+0.80% |
7,800 |
2024/1/23 |
755 |
758 |
742 |
747 |
+0.40% |
15,700 |
2024/1/22 |
742 |
753 |
740 |
744 |
+0.54% |
10,300 |
2024/1/19 |
749 |
752 |
740 |
740 |
-1.20% |
10,600 |
2024/1/18 |
741 |
751 |
741 |
749 |
+0.81% |
8,200 |
2024/1/17 |
750 |
758 |
743 |
743 |
-0.80% |
9,900 |
2024/1/16 |
760 |
765 |
749 |
749 |
-1.19% |
15,200 |
2024/1/15 |
761 |
772 |
757 |
758 |
+0.26% |
20,000 |
2024/1/12 |
788 |
794 |
752 |
756 |
-1.31% |
29,400 |
2024/1/11 |
764 |
780 |
751 |
766 |
+0.66% |
23,500 |
2024/1/10 |
751 |
761 |
740 |
761 |
+0.79% |
24,600 |
2024/1/9 |
746 |
762 |
741 |
755 |
+2.58% |
26,900 |
2024/1/5 |
775 |
775 |
734 |
736 |
-5.03% |
45,200 |
2024/1/4 |
779 |
785 |
758 |
775 |
-0.90% |
53,500 |
2023/12/29 |
801 |
840 |
780 |
782 |
-4.75% |
153,700 |
|