日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
773 |
774 |
767 |
769 |
+0.26% |
1,100 |
2024/7/1 |
766 |
768 |
754 |
767 |
+0.13% |
2,000 |
2024/6/28 |
760 |
766 |
746 |
766 |
+0.79% |
800 |
2024/6/27 |
754 |
760 |
742 |
760 |
+1.74% |
5,300 |
2024/6/26 |
756 |
764 |
747 |
747 |
-0.66% |
11,700 |
2024/6/25 |
755 |
767 |
751 |
752 |
+0.40% |
2,800 |
2024/6/24 |
739 |
769 |
739 |
749 |
+1.63% |
3,700 |
2024/6/21 |
729 |
738 |
727 |
737 |
+1.80% |
2,200 |
2024/6/20 |
724 |
735 |
724 |
724 |
+0.28% |
1,000 |
2024/6/19 |
720 |
724 |
720 |
722 |
+1.12% |
1,100 |
2024/6/18 |
717 |
720 |
712 |
714 |
-0.28% |
3,300 |
2024/6/17 |
716 |
724 |
706 |
716 |
-1.92% |
9,900 |
2024/6/14 |
748 |
748 |
730 |
730 |
-2.41% |
5,200 |
2024/6/13 |
759 |
759 |
748 |
748 |
-0.66% |
3,200 |
2024/6/12 |
750 |
756 |
750 |
753 |
+0.80% |
1,000 |
2024/6/11 |
750 |
753 |
747 |
747 |
-0.53% |
2,300 |
2024/6/10 |
772 |
780 |
751 |
751 |
-2.72% |
5,900 |
2024/6/7 |
788 |
788 |
772 |
772 |
-2.03% |
1,800 |
2024/6/6 |
790 |
790 |
782 |
788 |
-0.51% |
1,000 |
2024/6/5 |
806 |
820 |
784 |
792 |
+0.13% |
3,700 |
2024/6/4 |
791 |
791 |
791 |
791 |
+1.93% |
200 |
2024/6/3 |
771 |
778 |
771 |
776 |
+0.78% |
700 |
2024/5/31 |
779 |
779 |
770 |
770 |
-0.90% |
400 |
2024/5/29 |
780 |
799 |
770 |
777 |
-0.38% |
1,100 |
2024/5/28 |
779 |
780 |
779 |
780 |
+0.52% |
200 |
2024/5/27 |
779 |
779 |
776 |
776 |
+0.13% |
700 |
2024/5/24 |
770 |
775 |
762 |
775 |
+0.52% |
2,400 |
2024/5/23 |
802 |
820 |
767 |
771 |
-3.87% |
9,000 |
2024/5/22 |
783 |
802 |
773 |
802 |
+4.29% |
2,400 |
2024/5/21 |
774 |
775 |
769 |
769 |
-1.16% |
700 |
2024/5/20 |
763 |
778 |
763 |
778 |
+2.10% |
1,100 |
2024/5/17 |
761 |
764 |
761 |
762 |
+0.26% |
800 |
2024/5/16 |
771 |
771 |
760 |
760 |
+0.53% |
5,100 |
2024/5/15 |
757 |
757 |
752 |
756 |
-0.26% |
2,600 |
2024/5/14 |
760 |
766 |
756 |
758 |
-0.26% |
800 |
2024/5/13 |
756 |
760 |
756 |
760 |
+0.53% |
1,700 |
2024/5/10 |
760 |
760 |
756 |
756 |
-0.40% |
600 |
2024/5/9 |
755 |
759 |
755 |
759 |
+0.13% |
300 |
2024/5/8 |
759 |
759 |
756 |
758 |
-0.26% |
1,600 |
2024/5/7 |
760 |
770 |
757 |
760 |
-0.13% |
1,500 |
2024/5/2 |
762 |
762 |
753 |
761 |
+0.00% |
2,200 |
2024/5/1 |
760 |
770 |
755 |
761 |
+0.13% |
1,300 |
2024/4/30 |
760 |
762 |
755 |
760 |
-1.68% |
5,200 |
2024/4/26 |
792 |
792 |
773 |
773 |
-2.40% |
1,300 |
2024/4/25 |
785 |
797 |
783 |
792 |
-0.50% |
1,300 |
2024/4/24 |
798 |
804 |
783 |
796 |
+0.89% |
3,200 |
2024/4/23 |
772 |
809 |
772 |
789 |
+3.95% |
5,600 |
2024/4/22 |
775 |
776 |
751 |
759 |
-1.68% |
5,600 |
2024/4/19 |
785 |
788 |
768 |
772 |
-1.66% |
3,200 |
2024/4/18 |
781 |
793 |
781 |
785 |
+0.51% |
1,600 |
2024/4/17 |
802 |
810 |
780 |
781 |
-2.62% |
3,500 |
2024/4/16 |
808 |
808 |
801 |
802 |
-0.87% |
1,300 |
2024/4/15 |
807 |
809 |
807 |
809 |
+0.62% |
900 |
2024/4/12 |
805 |
810 |
804 |
804 |
-0.99% |
1,600 |
2024/4/11 |
827 |
827 |
805 |
812 |
-0.37% |
6,200 |
2024/4/10 |
821 |
821 |
815 |
815 |
+0.00% |
700 |
2024/4/9 |
811 |
827 |
811 |
815 |
+0.37% |
2,000 |
2024/4/8 |
812 |
812 |
806 |
812 |
+1.25% |
1,700 |
2024/4/5 |
812 |
812 |
801 |
802 |
-2.20% |
1,600 |
2024/4/4 |
806 |
820 |
806 |
820 |
-0.12% |
1,100 |
2024/4/3 |
808 |
821 |
808 |
821 |
+1.11% |
900 |
2024/4/2 |
819 |
820 |
812 |
812 |
-0.85% |
800 |
2024/4/1 |
834 |
834 |
817 |
819 |
-0.97% |
900 |
2024/3/29 |
820 |
827 |
820 |
827 |
+1.35% |
600 |
2024/3/28 |
838 |
838 |
800 |
816 |
-0.85% |
6,600 |
2024/3/27 |
825 |
830 |
823 |
823 |
+0.24% |
1,000 |
2024/3/26 |
813 |
829 |
813 |
821 |
+1.11% |
900 |
2024/3/25 |
800 |
831 |
800 |
812 |
+1.50% |
8,500 |
2024/3/22 |
803 |
803 |
797 |
800 |
-1.36% |
4,800 |
2024/3/21 |
828 |
828 |
811 |
811 |
+1.38% |
2,300 |
2024/3/19 |
798 |
810 |
798 |
800 |
-0.74% |
1,300 |
2024/3/18 |
804 |
822 |
804 |
806 |
+0.50% |
1,000 |
2024/3/15 |
812 |
812 |
770 |
802 |
-0.99% |
2,000 |
2024/3/14 |
820 |
820 |
798 |
810 |
-0.37% |
2,000 |
2024/3/13 |
823 |
823 |
800 |
813 |
-1.33% |
1,600 |
2024/3/12 |
786 |
850 |
786 |
824 |
+5.78% |
13,800 |
2024/3/11 |
774 |
779 |
764 |
779 |
+1.70% |
2,600 |
2024/3/8 |
778 |
778 |
745 |
766 |
-1.54% |
5,300 |
2024/3/7 |
775 |
781 |
774 |
778 |
+0.65% |
1,700 |
2024/3/6 |
760 |
773 |
755 |
773 |
+0.65% |
2,000 |
2024/3/5 |
773 |
775 |
760 |
768 |
-0.52% |
2,400 |
2024/3/4 |
784 |
784 |
765 |
772 |
-2.03% |
4,500 |
2024/3/1 |
790 |
792 |
786 |
788 |
-1.75% |
1,400 |
2024/2/29 |
790 |
802 |
788 |
802 |
+1.26% |
3,300 |
2024/2/28 |
807 |
807 |
784 |
792 |
-1.61% |
2,500 |
2024/2/27 |
815 |
815 |
786 |
805 |
-1.35% |
6,000 |
2024/2/26 |
841 |
849 |
816 |
816 |
-1.57% |
5,700 |
2024/2/22 |
808 |
874 |
808 |
829 |
+2.73% |
16,900 |
2024/2/21 |
774 |
812 |
774 |
807 |
+6.32% |
15,200 |
2024/2/20 |
751 |
799 |
749 |
759 |
+1.88% |
8,500 |
2024/2/19 |
739 |
755 |
736 |
745 |
+0.81% |
2,400 |
2024/2/16 |
738 |
739 |
721 |
739 |
+0.14% |
4,600 |
2024/2/15 |
738 |
741 |
738 |
738 |
+0.27% |
1,500 |
2024/2/14 |
730 |
736 |
720 |
736 |
+0.82% |
1,700 |
2024/2/13 |
770 |
770 |
726 |
730 |
-1.35% |
7,100 |
2024/2/9 |
721 |
800 |
721 |
740 |
+2.92% |
30,200 |
2024/2/8 |
725 |
728 |
718 |
719 |
-0.14% |
3,600 |
2024/2/7 |
717 |
724 |
717 |
720 |
+0.84% |
1,900 |
2024/2/6 |
718 |
718 |
709 |
714 |
-0.56% |
3,600 |
2024/2/5 |
720 |
731 |
711 |
718 |
-0.28% |
9,600 |
2024/2/2 |
720 |
752 |
717 |
720 |
-0.69% |
12,300 |
2024/2/1 |
735 |
735 |
720 |
725 |
-1.63% |
8,800 |
2024/1/31 |
737 |
744 |
731 |
737 |
+0.96% |
6,400 |
2024/1/30 |
754 |
756 |
726 |
730 |
-3.69% |
21,800 |
2024/1/29 |
756 |
760 |
731 |
758 |
-4.77% |
40,200 |
2024/1/26 |
777 |
800 |
765 |
796 |
+5.15% |
34,700 |
2024/1/25 |
727 |
757 |
722 |
757 |
+5.14% |
4,800 |
2024/1/24 |
726 |
734 |
718 |
720 |
-0.69% |
7,300 |
2024/1/23 |
720 |
725 |
717 |
725 |
+1.97% |
6,500 |
2024/1/22 |
705 |
715 |
705 |
711 |
+1.28% |
4,200 |
2024/1/19 |
706 |
709 |
702 |
702 |
+0.00% |
2,400 |
2024/1/18 |
709 |
709 |
702 |
702 |
+0.43% |
1,600 |
2024/1/17 |
710 |
710 |
690 |
699 |
-1.13% |
2,900 |
2024/1/16 |
710 |
711 |
707 |
707 |
-0.28% |
900 |
2024/1/15 |
713 |
715 |
709 |
709 |
+0.14% |
800 |
2024/1/12 |
725 |
725 |
708 |
708 |
-0.28% |
1,900 |
2024/1/11 |
703 |
713 |
703 |
710 |
+1.00% |
1,800 |
2024/1/10 |
714 |
726 |
696 |
703 |
-0.71% |
4,600 |
2024/1/9 |
695 |
709 |
695 |
708 |
+2.61% |
4,000 |
2024/1/5 |
689 |
690 |
684 |
690 |
+0.15% |
2,800 |
2024/1/4 |
682 |
700 |
672 |
689 |
+4.08% |
3,300 |
2023/12/29 |
670 |
670 |
662 |
662 |
-1.19% |
200 |
2023/12/28 |
665 |
670 |
665 |
670 |
-0.74% |
200 |
|