日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
839 |
840 |
828 |
828 |
-0.72% |
4,000 |
2024/7/18 |
843 |
843 |
834 |
834 |
-1.88% |
4,800 |
2024/7/17 |
846 |
850 |
836 |
850 |
+0.35% |
8,400 |
2024/7/16 |
886 |
886 |
830 |
847 |
+8.45% |
84,900 |
2024/7/12 |
776 |
786 |
776 |
781 |
-0.26% |
4,800 |
2024/7/11 |
781 |
783 |
777 |
783 |
+0.26% |
2,500 |
2024/7/10 |
787 |
793 |
777 |
781 |
-1.01% |
8,000 |
2024/7/9 |
797 |
799 |
783 |
789 |
-0.75% |
5,500 |
2024/7/8 |
786 |
800 |
786 |
795 |
+0.63% |
4,700 |
2024/7/5 |
786 |
793 |
786 |
790 |
+0.00% |
2,200 |
2024/7/4 |
793 |
793 |
790 |
790 |
-0.38% |
5,400 |
2024/7/3 |
805 |
809 |
790 |
793 |
-1.86% |
4,700 |
2024/7/2 |
807 |
811 |
803 |
808 |
+0.12% |
1,300 |
2024/7/1 |
808 |
809 |
807 |
807 |
+0.37% |
600 |
2024/6/28 |
816 |
819 |
800 |
804 |
-1.59% |
3,900 |
2024/6/27 |
826 |
827 |
817 |
817 |
-1.21% |
3,000 |
2024/6/26 |
827 |
827 |
812 |
827 |
+1.47% |
5,800 |
2024/6/25 |
810 |
815 |
809 |
815 |
+0.49% |
2,100 |
2024/6/24 |
808 |
811 |
808 |
811 |
+0.37% |
800 |
2024/6/21 |
805 |
811 |
804 |
808 |
+0.25% |
2,800 |
2024/6/20 |
803 |
830 |
800 |
806 |
-0.37% |
16,600 |
2024/6/19 |
810 |
816 |
803 |
809 |
-0.25% |
3,200 |
2024/6/18 |
824 |
824 |
811 |
811 |
+0.25% |
2,800 |
2024/6/17 |
825 |
852 |
800 |
809 |
-0.37% |
56,800 |
2024/6/14 |
805 |
812 |
805 |
812 |
+0.50% |
1,500 |
2024/6/13 |
816 |
816 |
808 |
808 |
-0.98% |
2,900 |
2024/6/12 |
810 |
816 |
803 |
816 |
+3.29% |
10,900 |
2024/6/11 |
790 |
797 |
790 |
790 |
+0.13% |
1,000 |
2024/6/10 |
791 |
798 |
789 |
789 |
-0.50% |
2,500 |
2024/6/7 |
790 |
799 |
790 |
793 |
+0.38% |
1,200 |
2024/6/6 |
794 |
794 |
790 |
790 |
-0.50% |
1,200 |
2024/6/5 |
790 |
795 |
790 |
794 |
+0.51% |
1,700 |
2024/6/4 |
790 |
792 |
787 |
790 |
-0.50% |
1,200 |
2024/6/3 |
780 |
794 |
775 |
794 |
+1.79% |
7,000 |
2024/5/31 |
779 |
783 |
777 |
780 |
+0.13% |
1,500 |
2024/5/30 |
790 |
790 |
779 |
779 |
-0.26% |
3,700 |
2024/5/29 |
796 |
796 |
780 |
781 |
-2.13% |
4,000 |
2024/5/28 |
811 |
811 |
798 |
798 |
-1.85% |
2,200 |
2024/5/27 |
817 |
817 |
810 |
813 |
-0.49% |
4,700 |
2024/5/24 |
815 |
817 |
810 |
817 |
+0.00% |
2,600 |
2024/5/23 |
816 |
821 |
815 |
817 |
+0.86% |
1,700 |
2024/5/22 |
814 |
814 |
806 |
810 |
-0.49% |
5,100 |
2024/5/21 |
800 |
830 |
799 |
814 |
+3.30% |
21,900 |
2024/5/20 |
785 |
791 |
782 |
788 |
+0.77% |
9,500 |
2024/5/17 |
797 |
797 |
782 |
782 |
-0.26% |
4,400 |
2024/5/16 |
790 |
791 |
783 |
784 |
-0.88% |
1,700 |
2024/5/15 |
797 |
797 |
791 |
791 |
-0.38% |
1,300 |
2024/5/14 |
791 |
799 |
791 |
794 |
+0.38% |
1,600 |
2024/5/13 |
796 |
804 |
787 |
791 |
-0.13% |
3,600 |
2024/5/10 |
795 |
803 |
792 |
792 |
-0.13% |
3,100 |
2024/5/9 |
803 |
803 |
793 |
793 |
-1.73% |
3,100 |
2024/5/8 |
796 |
807 |
795 |
807 |
+2.28% |
3,100 |
2024/5/7 |
774 |
795 |
770 |
789 |
+0.25% |
9,700 |
2024/5/2 |
799 |
799 |
786 |
787 |
-0.63% |
1,900 |
2024/5/1 |
790 |
794 |
786 |
792 |
-0.38% |
1,000 |
2024/4/30 |
795 |
799 |
795 |
795 |
+0.63% |
1,100 |
2024/4/26 |
808 |
808 |
790 |
790 |
-1.37% |
18,500 |
2024/4/25 |
800 |
802 |
796 |
801 |
-0.37% |
1,900 |
2024/4/24 |
787 |
804 |
787 |
804 |
+2.29% |
3,900 |
2024/4/23 |
789 |
797 |
786 |
786 |
-0.76% |
2,800 |
2024/4/22 |
790 |
795 |
789 |
792 |
+0.64% |
3,100 |
2024/4/19 |
810 |
810 |
786 |
787 |
-2.60% |
7,400 |
2024/4/18 |
807 |
810 |
800 |
808 |
+0.12% |
5,900 |
2024/4/17 |
812 |
812 |
807 |
807 |
-0.62% |
4,000 |
2024/4/16 |
831 |
832 |
812 |
812 |
-2.05% |
5,200 |
2024/4/15 |
833 |
848 |
829 |
829 |
+0.00% |
10,900 |
2024/4/12 |
812 |
829 |
812 |
829 |
+2.09% |
7,600 |
2024/4/11 |
815 |
829 |
810 |
812 |
-0.37% |
6,600 |
2024/4/10 |
818 |
818 |
806 |
815 |
+0.00% |
3,700 |
2024/4/9 |
807 |
815 |
805 |
815 |
+1.88% |
1,100 |
2024/4/8 |
799 |
810 |
799 |
800 |
+0.25% |
2,100 |
2024/4/5 |
798 |
809 |
794 |
798 |
+0.13% |
3,800 |
2024/4/4 |
808 |
808 |
797 |
797 |
-0.38% |
2,200 |
2024/4/3 |
805 |
805 |
798 |
800 |
-0.62% |
2,500 |
2024/4/2 |
808 |
813 |
805 |
805 |
-0.37% |
2,300 |
2024/4/1 |
812 |
812 |
807 |
808 |
+0.50% |
2,600 |
2024/3/29 |
809 |
815 |
804 |
804 |
+0.50% |
3,000 |
2024/3/28 |
814 |
814 |
800 |
800 |
-1.23% |
5,400 |
2024/3/27 |
807 |
815 |
805 |
810 |
+0.87% |
4,100 |
2024/3/26 |
796 |
803 |
782 |
803 |
+3.08% |
5,100 |
2024/3/25 |
776 |
786 |
776 |
779 |
+0.00% |
2,300 |
2024/3/22 |
787 |
787 |
776 |
779 |
-0.38% |
2,800 |
2024/3/21 |
787 |
788 |
782 |
782 |
-0.26% |
2,300 |
2024/3/19 |
780 |
785 |
778 |
784 |
+0.13% |
1,500 |
2024/3/18 |
790 |
790 |
777 |
783 |
-0.89% |
4,500 |
2024/3/15 |
800 |
800 |
788 |
790 |
+0.25% |
2,600 |
2024/3/14 |
786 |
793 |
786 |
788 |
-0.51% |
2,100 |
2024/3/13 |
809 |
809 |
788 |
792 |
-1.12% |
3,600 |
2024/3/12 |
790 |
801 |
790 |
801 |
+1.01% |
4,500 |
2024/3/11 |
800 |
812 |
783 |
793 |
-2.34% |
10,500 |
2024/3/8 |
794 |
818 |
794 |
812 |
+1.25% |
8,400 |
2024/3/7 |
790 |
830 |
787 |
802 |
+2.30% |
26,100 |
2024/3/6 |
768 |
784 |
768 |
784 |
+2.35% |
6,000 |
2024/3/5 |
769 |
773 |
766 |
766 |
-0.65% |
1,900 |
2024/3/4 |
791 |
791 |
759 |
771 |
-2.53% |
7,000 |
2024/3/1 |
788 |
792 |
780 |
791 |
+1.93% |
4,000 |
2024/2/29 |
790 |
790 |
774 |
776 |
-0.89% |
4,300 |
2024/2/28 |
765 |
789 |
760 |
783 |
+1.82% |
11,100 |
2024/2/27 |
780 |
780 |
767 |
769 |
-0.13% |
6,000 |
2024/2/26 |
755 |
770 |
752 |
770 |
+3.08% |
9,900 |
2024/2/22 |
753 |
755 |
747 |
747 |
-1.19% |
2,900 |
2024/2/21 |
753 |
759 |
749 |
756 |
-0.26% |
9,700 |
2024/2/20 |
769 |
769 |
753 |
758 |
-0.92% |
4,300 |
2024/2/19 |
755 |
765 |
750 |
765 |
+2.14% |
12,800 |
2024/2/16 |
760 |
766 |
722 |
749 |
-2.47% |
56,300 |
2024/2/15 |
780 |
787 |
768 |
768 |
-2.41% |
15,300 |
2024/2/14 |
798 |
798 |
783 |
787 |
-1.87% |
13,700 |
2024/2/13 |
818 |
818 |
799 |
802 |
-0.99% |
16,000 |
2024/2/9 |
812 |
814 |
808 |
810 |
-0.37% |
7,200 |
2024/2/8 |
823 |
823 |
810 |
813 |
-1.22% |
12,000 |
2024/2/7 |
826 |
828 |
820 |
823 |
-0.24% |
2,600 |
2024/2/6 |
821 |
828 |
820 |
825 |
-0.12% |
7,200 |
2024/2/5 |
821 |
826 |
821 |
826 |
+0.12% |
2,300 |
2024/2/2 |
821 |
829 |
821 |
825 |
+0.49% |
3,100 |
2024/2/1 |
836 |
836 |
821 |
821 |
-1.79% |
12,700 |
2024/1/31 |
831 |
838 |
830 |
836 |
+0.72% |
2,300 |
2024/1/30 |
841 |
841 |
830 |
830 |
-1.19% |
21,900 |
2024/1/29 |
840 |
843 |
838 |
840 |
+0.36% |
1,800 |
2024/1/26 |
842 |
849 |
831 |
837 |
-0.36% |
8,000 |
2024/1/25 |
832 |
846 |
832 |
840 |
+1.08% |
7,400 |
2024/1/24 |
835 |
840 |
831 |
831 |
-1.19% |
10,100 |
2024/1/23 |
859 |
859 |
841 |
841 |
-2.32% |
6,700 |
2024/1/22 |
847 |
867 |
847 |
861 |
+2.14% |
8,900 |
|