日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
850 |
851 |
830 |
839 |
+0.84% |
13,400 |
2024/7/1 |
863 |
863 |
832 |
832 |
-2.12% |
22,200 |
2024/6/28 |
838 |
853 |
836 |
850 |
+2.53% |
34,400 |
2024/6/27 |
820 |
832 |
820 |
829 |
+1.59% |
24,200 |
2024/6/26 |
806 |
816 |
804 |
816 |
+1.62% |
19,200 |
2024/6/25 |
808 |
809 |
799 |
803 |
+1.26% |
41,900 |
2024/6/24 |
788 |
793 |
783 |
793 |
+1.67% |
10,300 |
2024/6/21 |
781 |
786 |
780 |
780 |
+0.26% |
8,700 |
2024/6/20 |
780 |
783 |
777 |
778 |
-0.26% |
3,800 |
2024/6/19 |
777 |
780 |
777 |
780 |
+0.52% |
6,400 |
2024/6/18 |
778 |
778 |
772 |
776 |
-0.26% |
8,900 |
2024/6/17 |
776 |
778 |
770 |
778 |
+0.65% |
11,000 |
2024/6/14 |
769 |
775 |
769 |
773 |
+0.00% |
7,800 |
2024/6/13 |
773 |
773 |
769 |
773 |
-0.13% |
18,500 |
2024/6/12 |
779 |
779 |
772 |
774 |
-0.26% |
14,000 |
2024/6/11 |
781 |
782 |
776 |
776 |
-0.64% |
9,800 |
2024/6/10 |
786 |
788 |
780 |
781 |
-0.64% |
12,200 |
2024/6/7 |
783 |
789 |
782 |
786 |
+0.38% |
4,800 |
2024/6/6 |
780 |
786 |
780 |
783 |
+0.26% |
2,900 |
2024/6/5 |
784 |
785 |
779 |
781 |
+0.00% |
6,500 |
2024/6/4 |
785 |
785 |
780 |
781 |
-0.26% |
3,900 |
2024/6/3 |
784 |
784 |
779 |
783 |
+0.38% |
8,500 |
2024/5/31 |
778 |
782 |
773 |
780 |
+0.39% |
5,700 |
2024/5/30 |
778 |
778 |
771 |
777 |
+0.00% |
12,200 |
2024/5/29 |
776 |
777 |
773 |
777 |
+0.13% |
3,800 |
2024/5/28 |
775 |
779 |
774 |
776 |
+0.00% |
3,800 |
2024/5/27 |
778 |
778 |
773 |
776 |
-0.26% |
4,200 |
2024/5/24 |
785 |
785 |
776 |
778 |
+0.13% |
11,700 |
2024/5/23 |
775 |
781 |
773 |
777 |
+0.26% |
10,900 |
2024/5/22 |
774 |
775 |
773 |
775 |
+0.13% |
10,200 |
2024/5/21 |
777 |
778 |
773 |
774 |
-0.51% |
13,000 |
2024/5/20 |
779 |
779 |
775 |
778 |
+0.39% |
10,100 |
2024/5/17 |
776 |
779 |
774 |
775 |
+0.00% |
8,900 |
2024/5/16 |
775 |
781 |
775 |
775 |
+0.00% |
18,900 |
2024/5/15 |
793 |
793 |
775 |
775 |
-1.40% |
17,400 |
2024/5/14 |
781 |
787 |
781 |
786 |
+0.77% |
11,500 |
2024/5/13 |
782 |
783 |
780 |
780 |
-0.13% |
8,800 |
2024/5/10 |
784 |
784 |
781 |
781 |
-0.26% |
11,300 |
2024/5/9 |
779 |
784 |
779 |
783 |
+0.64% |
8,600 |
2024/5/8 |
787 |
789 |
778 |
778 |
-0.51% |
15,100 |
2024/5/7 |
784 |
784 |
781 |
782 |
+0.26% |
15,900 |
2024/5/2 |
798 |
798 |
779 |
780 |
-0.51% |
21,500 |
2024/5/1 |
786 |
787 |
783 |
784 |
-0.13% |
13,500 |
2024/4/30 |
782 |
790 |
782 |
785 |
+0.64% |
8,900 |
2024/4/26 |
794 |
794 |
780 |
780 |
-1.64% |
41,900 |
2024/4/25 |
800 |
800 |
790 |
793 |
+0.00% |
13,700 |
2024/4/24 |
792 |
797 |
787 |
793 |
+0.76% |
11,400 |
2024/4/23 |
791 |
794 |
787 |
787 |
-0.38% |
13,800 |
2024/4/22 |
798 |
800 |
790 |
790 |
-0.75% |
9,700 |
2024/4/19 |
786 |
800 |
783 |
796 |
+0.76% |
17,200 |
2024/4/18 |
786 |
793 |
786 |
790 |
+0.51% |
6,400 |
2024/4/17 |
791 |
791 |
785 |
786 |
-0.76% |
9,400 |
2024/4/16 |
797 |
797 |
787 |
792 |
-0.50% |
18,600 |
2024/4/15 |
800 |
801 |
796 |
796 |
-0.62% |
23,600 |
2024/4/12 |
816 |
816 |
801 |
801 |
-1.84% |
32,200 |
2024/4/11 |
815 |
816 |
811 |
816 |
-0.73% |
15,100 |
2024/4/10 |
821 |
830 |
813 |
822 |
+0.12% |
22,000 |
2024/4/9 |
814 |
830 |
806 |
821 |
+0.98% |
17,600 |
2024/4/8 |
812 |
816 |
811 |
813 |
+0.00% |
8,200 |
2024/4/5 |
814 |
818 |
810 |
813 |
-0.37% |
4,400 |
2024/4/4 |
815 |
821 |
814 |
816 |
+0.37% |
4,100 |
2024/4/3 |
815 |
818 |
811 |
813 |
-0.49% |
6,500 |
2024/4/2 |
822 |
822 |
817 |
817 |
+0.00% |
7,400 |
2024/4/1 |
823 |
823 |
816 |
817 |
-0.73% |
4,600 |
2024/3/29 |
814 |
826 |
814 |
823 |
+1.48% |
12,900 |
2024/3/28 |
811 |
818 |
806 |
811 |
-2.29% |
9,100 |
2024/3/27 |
840 |
840 |
830 |
830 |
-0.48% |
9,000 |
2024/3/26 |
831 |
838 |
829 |
834 |
+0.72% |
5,100 |
2024/3/25 |
850 |
850 |
824 |
828 |
-0.96% |
17,300 |
2024/3/22 |
818 |
836 |
818 |
836 |
+2.20% |
10,600 |
2024/3/21 |
819 |
823 |
814 |
818 |
+0.49% |
7,900 |
2024/3/19 |
815 |
818 |
813 |
814 |
-0.37% |
6,800 |
2024/3/18 |
817 |
821 |
814 |
817 |
+0.12% |
7,500 |
2024/3/15 |
817 |
819 |
815 |
816 |
-0.12% |
10,600 |
2024/3/14 |
810 |
822 |
810 |
817 |
+0.25% |
4,900 |
2024/3/13 |
813 |
820 |
813 |
815 |
-0.12% |
5,800 |
2024/3/12 |
814 |
816 |
807 |
816 |
+0.25% |
4,400 |
2024/3/11 |
810 |
814 |
805 |
814 |
-0.25% |
19,400 |
2024/3/8 |
810 |
821 |
810 |
816 |
+0.00% |
12,500 |
2024/3/7 |
815 |
817 |
811 |
816 |
+0.12% |
7,100 |
2024/3/6 |
812 |
816 |
810 |
815 |
+0.25% |
5,700 |
2024/3/5 |
813 |
814 |
809 |
813 |
+0.00% |
8,500 |
2024/3/4 |
821 |
821 |
810 |
813 |
-1.09% |
16,300 |
2024/3/1 |
824 |
830 |
820 |
822 |
-0.48% |
8,300 |
2024/2/29 |
815 |
831 |
815 |
826 |
+1.23% |
9,000 |
2024/2/28 |
810 |
820 |
810 |
816 |
+0.74% |
12,400 |
2024/2/27 |
814 |
815 |
808 |
810 |
-0.49% |
10,900 |
2024/2/26 |
813 |
814 |
806 |
814 |
+0.12% |
11,100 |
2024/2/22 |
829 |
829 |
809 |
813 |
+0.87% |
14,800 |
2024/2/21 |
804 |
806 |
795 |
806 |
+0.25% |
21,200 |
2024/2/20 |
804 |
806 |
800 |
804 |
-0.25% |
9,300 |
2024/2/19 |
802 |
809 |
800 |
806 |
+0.50% |
11,700 |
2024/2/16 |
801 |
810 |
791 |
802 |
+0.12% |
13,100 |
2024/2/15 |
835 |
835 |
801 |
801 |
+1.91% |
26,000 |
2024/2/14 |
791 |
792 |
784 |
786 |
-0.88% |
16,100 |
2024/2/13 |
794 |
796 |
785 |
793 |
+0.00% |
12,400 |
2024/2/9 |
795 |
799 |
792 |
793 |
-0.75% |
8,300 |
2024/2/8 |
794 |
804 |
786 |
799 |
+0.63% |
12,200 |
2024/2/7 |
809 |
809 |
794 |
794 |
-1.98% |
21,700 |
2024/2/6 |
819 |
819 |
806 |
810 |
-0.86% |
13,200 |
2024/2/5 |
812 |
819 |
812 |
817 |
+0.37% |
19,600 |
2024/2/2 |
818 |
819 |
812 |
814 |
-0.37% |
5,400 |
2024/2/1 |
821 |
821 |
812 |
817 |
-0.49% |
8,300 |
2024/1/31 |
809 |
824 |
806 |
821 |
+1.61% |
24,800 |
2024/1/30 |
833 |
833 |
808 |
808 |
-2.30% |
62,200 |
2024/1/29 |
821 |
827 |
820 |
827 |
+0.61% |
9,900 |
2024/1/26 |
826 |
830 |
822 |
822 |
-0.48% |
12,200 |
2024/1/25 |
840 |
840 |
826 |
826 |
+0.00% |
24,100 |
2024/1/24 |
828 |
829 |
821 |
826 |
-0.12% |
14,200 |
2024/1/23 |
833 |
835 |
827 |
827 |
-0.72% |
11,300 |
2024/1/22 |
828 |
837 |
827 |
833 |
+0.60% |
8,900 |
2024/1/19 |
826 |
832 |
825 |
828 |
-0.48% |
8,000 |
2024/1/18 |
828 |
832 |
828 |
832 |
+0.12% |
2,300 |
2024/1/17 |
835 |
838 |
827 |
831 |
-0.48% |
12,200 |
2024/1/16 |
839 |
840 |
828 |
835 |
-0.71% |
13,900 |
2024/1/15 |
835 |
844 |
831 |
841 |
+0.72% |
20,500 |
2024/1/12 |
838 |
844 |
832 |
835 |
-1.07% |
23,500 |
2024/1/11 |
837 |
849 |
836 |
844 |
+0.24% |
15,700 |
2024/1/10 |
841 |
845 |
832 |
842 |
+0.12% |
11,000 |
2024/1/9 |
839 |
842 |
834 |
841 |
+0.24% |
9,500 |
2024/1/5 |
840 |
840 |
832 |
839 |
-0.36% |
14,200 |
2024/1/4 |
831 |
842 |
825 |
842 |
+1.32% |
13,400 |
2023/12/29 |
824 |
831 |
818 |
831 |
+0.85% |
14,900 |
|