日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
936 |
947 |
936 |
936 |
-1.37% |
3,000 |
2024/7/1 |
963 |
963 |
943 |
949 |
+0.11% |
3,600 |
2024/6/28 |
949 |
970 |
935 |
948 |
+2.49% |
35,200 |
2024/6/27 |
910 |
931 |
910 |
925 |
+1.87% |
7,000 |
2024/6/26 |
904 |
910 |
904 |
908 |
+0.33% |
7,000 |
2024/6/25 |
907 |
908 |
901 |
905 |
+0.56% |
4,100 |
2024/6/24 |
897 |
907 |
894 |
900 |
+0.33% |
5,500 |
2024/6/21 |
892 |
900 |
888 |
897 |
+0.79% |
6,200 |
2024/6/20 |
891 |
898 |
890 |
890 |
+0.00% |
2,600 |
2024/6/19 |
896 |
904 |
890 |
890 |
-0.56% |
2,900 |
2024/6/18 |
903 |
909 |
895 |
895 |
-0.33% |
6,600 |
2024/6/17 |
910 |
915 |
898 |
898 |
-1.32% |
10,100 |
2024/6/14 |
929 |
929 |
908 |
910 |
-2.05% |
8,200 |
2024/6/13 |
912 |
944 |
897 |
929 |
+1.86% |
8,700 |
2024/6/12 |
901 |
912 |
899 |
912 |
+1.22% |
1,200 |
2024/6/11 |
901 |
907 |
896 |
901 |
+0.11% |
4,300 |
2024/6/10 |
900 |
907 |
900 |
900 |
+0.00% |
5,100 |
2024/6/7 |
910 |
910 |
893 |
900 |
-1.10% |
8,700 |
2024/6/6 |
911 |
915 |
903 |
910 |
-0.22% |
5,100 |
2024/6/5 |
916 |
924 |
905 |
912 |
-0.44% |
1,500 |
2024/6/4 |
907 |
924 |
907 |
916 |
+0.66% |
3,100 |
2024/6/3 |
910 |
916 |
909 |
910 |
+0.00% |
3,000 |
2024/5/31 |
918 |
918 |
909 |
910 |
-0.87% |
2,900 |
2024/5/30 |
910 |
918 |
900 |
918 |
+0.88% |
3,000 |
2024/5/29 |
908 |
910 |
908 |
910 |
+0.11% |
3,000 |
2024/5/28 |
901 |
909 |
901 |
909 |
+0.89% |
4,900 |
2024/5/27 |
910 |
910 |
893 |
901 |
-0.99% |
7,300 |
2024/5/24 |
918 |
918 |
901 |
910 |
-0.87% |
6,100 |
2024/5/23 |
910 |
918 |
904 |
918 |
+0.88% |
3,000 |
2024/5/22 |
910 |
916 |
903 |
910 |
+0.00% |
3,300 |
2024/5/21 |
911 |
911 |
880 |
910 |
-0.11% |
11,200 |
2024/5/20 |
906 |
926 |
906 |
911 |
+0.55% |
3,500 |
2024/5/17 |
919 |
919 |
903 |
906 |
-2.16% |
8,000 |
2024/5/16 |
940 |
940 |
915 |
926 |
-0.43% |
6,100 |
2024/5/15 |
949 |
949 |
913 |
930 |
-2.00% |
8,400 |
2024/5/14 |
949 |
950 |
933 |
949 |
+0.00% |
6,700 |
2024/5/13 |
955 |
959 |
937 |
949 |
-0.63% |
7,300 |
2024/5/10 |
915 |
970 |
915 |
955 |
+4.49% |
35,300 |
2024/5/9 |
920 |
928 |
909 |
914 |
-0.33% |
4,500 |
2024/5/8 |
920 |
928 |
900 |
917 |
-0.33% |
10,900 |
2024/5/7 |
903 |
920 |
900 |
920 |
+2.22% |
11,200 |
2024/5/2 |
896 |
900 |
896 |
900 |
-0.33% |
300 |
2024/5/1 |
892 |
903 |
892 |
903 |
-0.22% |
1,600 |
2024/4/30 |
904 |
905 |
900 |
905 |
+0.22% |
4,200 |
2024/4/26 |
905 |
905 |
899 |
903 |
-0.33% |
1,200 |
2024/4/25 |
908 |
909 |
893 |
906 |
+0.22% |
2,900 |
2024/4/24 |
900 |
904 |
891 |
904 |
+0.44% |
2,600 |
2024/4/23 |
907 |
907 |
888 |
900 |
+0.67% |
1,600 |
2024/4/22 |
898 |
900 |
892 |
894 |
-0.22% |
1,200 |
2024/4/19 |
897 |
897 |
890 |
896 |
-0.33% |
1,600 |
2024/4/18 |
891 |
907 |
891 |
899 |
-0.22% |
700 |
2024/4/17 |
891 |
906 |
891 |
901 |
-0.22% |
500 |
2024/4/16 |
908 |
908 |
888 |
903 |
+0.11% |
5,700 |
2024/4/15 |
900 |
904 |
851 |
902 |
+0.78% |
19,800 |
2024/4/12 |
911 |
914 |
867 |
895 |
-1.32% |
11,300 |
2024/4/11 |
913 |
913 |
901 |
907 |
-0.98% |
3,500 |
2024/4/10 |
904 |
921 |
904 |
916 |
+1.44% |
6,800 |
2024/4/9 |
905 |
905 |
900 |
903 |
-0.22% |
5,700 |
2024/4/8 |
894 |
905 |
890 |
905 |
+0.89% |
5,700 |
2024/4/5 |
914 |
914 |
897 |
897 |
-2.61% |
6,700 |
2024/4/4 |
940 |
940 |
920 |
921 |
-2.02% |
7,800 |
2024/4/3 |
943 |
943 |
919 |
940 |
-0.63% |
7,100 |
2024/4/2 |
931 |
946 |
924 |
946 |
+1.61% |
2,700 |
2024/4/1 |
957 |
957 |
921 |
931 |
-2.72% |
4,400 |
2024/3/29 |
970 |
979 |
950 |
957 |
-1.03% |
4,700 |
2024/3/28 |
952 |
980 |
952 |
967 |
-2.42% |
5,500 |
2024/3/27 |
993 |
994 |
985 |
991 |
+0.00% |
3,800 |
2024/3/26 |
994 |
994 |
985 |
991 |
-0.30% |
2,400 |
2024/3/25 |
995 |
998 |
984 |
994 |
+1.12% |
9,100 |
2024/3/22 |
987 |
995 |
982 |
983 |
-0.30% |
6,300 |
2024/3/21 |
995 |
996 |
975 |
986 |
-0.90% |
7,600 |
2024/3/19 |
995 |
996 |
991 |
995 |
+0.61% |
4,100 |
2024/3/18 |
988 |
992 |
977 |
989 |
+0.10% |
6,700 |
2024/3/15 |
994 |
994 |
979 |
988 |
+0.41% |
7,600 |
2024/3/14 |
970 |
984 |
968 |
984 |
+1.34% |
7,000 |
2024/3/13 |
985 |
985 |
966 |
971 |
+0.00% |
6,800 |
2024/3/12 |
978 |
984 |
961 |
971 |
-0.61% |
2,200 |
2024/3/11 |
993 |
993 |
935 |
977 |
-1.61% |
7,800 |
2024/3/8 |
981 |
1,001 |
981 |
993 |
+0.40% |
2,200 |
2024/3/7 |
1,000 |
1,000 |
979 |
989 |
-0.10% |
3,600 |
2024/3/6 |
982 |
990 |
982 |
990 |
+0.81% |
2,900 |
2024/3/5 |
987 |
992 |
980 |
982 |
-0.41% |
2,000 |
2024/3/4 |
995 |
999 |
986 |
986 |
-0.60% |
3,200 |
2024/3/1 |
992 |
1,003 |
992 |
992 |
-0.20% |
4,100 |
2024/2/29 |
993 |
1,003 |
993 |
994 |
-0.30% |
5,200 |
2024/2/28 |
995 |
1,010 |
995 |
997 |
+0.61% |
3,600 |
2024/2/27 |
1,009 |
1,009 |
980 |
991 |
-1.78% |
10,800 |
2024/2/26 |
1,018 |
1,018 |
1,001 |
1,009 |
-0.20% |
8,000 |
2024/2/22 |
1,022 |
1,022 |
1,005 |
1,011 |
-0.30% |
5,200 |
2024/2/21 |
994 |
1,019 |
992 |
1,014 |
+2.01% |
9,100 |
2024/2/20 |
987 |
995 |
980 |
994 |
+0.71% |
4,200 |
2024/2/19 |
995 |
995 |
971 |
987 |
+0.00% |
4,800 |
2024/2/16 |
985 |
990 |
980 |
987 |
+0.92% |
7,900 |
2024/2/15 |
1,000 |
1,000 |
976 |
978 |
-0.71% |
9,600 |
2024/2/14 |
980 |
985 |
968 |
985 |
+1.03% |
9,100 |
2024/2/13 |
984 |
984 |
962 |
975 |
-0.51% |
8,300 |
2024/2/9 |
998 |
1,019 |
974 |
980 |
-0.91% |
47,000 |
2024/2/8 |
1,004 |
1,006 |
986 |
989 |
-1.49% |
6,700 |
2024/2/7 |
997 |
1,015 |
986 |
1,004 |
+0.80% |
13,500 |
2024/2/6 |
980 |
1,006 |
974 |
996 |
+1.43% |
34,200 |
2024/2/5 |
975 |
985 |
973 |
982 |
+1.45% |
5,100 |
2024/2/2 |
970 |
970 |
962 |
968 |
+0.94% |
3,100 |
2024/2/1 |
970 |
970 |
955 |
959 |
-0.10% |
1,700 |
2024/1/31 |
948 |
968 |
942 |
960 |
+1.27% |
12,600 |
2024/1/30 |
956 |
956 |
940 |
948 |
-0.73% |
3,600 |
2024/1/29 |
957 |
960 |
955 |
955 |
-0.31% |
1,600 |
2024/1/26 |
958 |
958 |
955 |
958 |
+0.00% |
1,500 |
2024/1/25 |
959 |
960 |
956 |
958 |
+0.00% |
3,800 |
2024/1/24 |
955 |
963 |
955 |
958 |
+0.31% |
4,900 |
2024/1/23 |
954 |
959 |
954 |
955 |
+0.74% |
4,600 |
2024/1/22 |
945 |
952 |
943 |
948 |
+0.32% |
2,200 |
2024/1/19 |
941 |
945 |
938 |
945 |
+0.43% |
1,800 |
2024/1/18 |
941 |
962 |
939 |
941 |
+0.00% |
8,800 |
2024/1/17 |
939 |
944 |
939 |
941 |
-0.42% |
1,500 |
2024/1/16 |
953 |
953 |
938 |
945 |
+0.11% |
3,600 |
2024/1/15 |
964 |
964 |
937 |
944 |
+0.00% |
22,600 |
2024/1/12 |
912 |
951 |
900 |
944 |
+3.74% |
20,900 |
2024/1/11 |
904 |
912 |
904 |
910 |
+0.55% |
7,900 |
2024/1/10 |
913 |
915 |
900 |
905 |
-0.55% |
6,900 |
2024/1/9 |
907 |
912 |
907 |
910 |
+0.55% |
7,200 |
2024/1/5 |
906 |
914 |
905 |
905 |
-0.66% |
4,500 |
2024/1/4 |
897 |
917 |
881 |
911 |
+2.36% |
11,000 |
2023/12/29 |
910 |
910 |
885 |
890 |
-2.20% |
6,300 |
|