日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
765 |
768 |
763 |
765 |
-0.52% |
5,100 |
2024/7/18 |
763 |
770 |
758 |
769 |
+0.65% |
18,000 |
2024/7/17 |
761 |
765 |
758 |
764 |
+0.79% |
14,100 |
2024/7/16 |
761 |
762 |
758 |
758 |
+0.00% |
13,800 |
2024/7/12 |
760 |
763 |
758 |
758 |
-0.26% |
8,200 |
2024/7/11 |
760 |
762 |
758 |
760 |
+0.13% |
11,700 |
2024/7/10 |
765 |
765 |
758 |
759 |
-0.13% |
10,000 |
2024/7/9 |
761 |
763 |
758 |
760 |
-0.65% |
23,500 |
2024/7/8 |
771 |
771 |
765 |
765 |
-0.65% |
17,300 |
2024/7/5 |
770 |
771 |
766 |
770 |
+0.52% |
13,000 |
2024/7/4 |
770 |
770 |
765 |
766 |
-0.13% |
14,400 |
2024/7/3 |
768 |
771 |
766 |
767 |
+0.00% |
22,600 |
2024/7/2 |
767 |
767 |
761 |
767 |
+0.66% |
11,700 |
2024/7/1 |
767 |
767 |
757 |
762 |
-0.52% |
24,300 |
2024/6/28 |
765 |
766 |
758 |
766 |
+0.92% |
30,400 |
2024/6/27 |
766 |
767 |
752 |
759 |
-1.81% |
66,100 |
2024/6/26 |
775 |
777 |
768 |
773 |
+0.13% |
143,900 |
2024/6/25 |
775 |
777 |
765 |
772 |
-0.13% |
67,200 |
2024/6/24 |
778 |
778 |
769 |
773 |
+0.52% |
43,200 |
2024/6/21 |
770 |
775 |
766 |
769 |
+0.39% |
52,100 |
2024/6/20 |
768 |
770 |
766 |
766 |
+0.00% |
11,800 |
2024/6/19 |
770 |
770 |
766 |
766 |
-0.13% |
12,400 |
2024/6/18 |
768 |
773 |
767 |
767 |
+0.00% |
18,300 |
2024/6/17 |
768 |
769 |
765 |
767 |
-0.13% |
14,100 |
2024/6/14 |
765 |
775 |
765 |
768 |
+0.00% |
15,200 |
2024/6/13 |
765 |
770 |
765 |
768 |
+0.00% |
9,000 |
2024/6/12 |
768 |
771 |
766 |
768 |
+0.00% |
14,400 |
2024/6/11 |
774 |
777 |
768 |
768 |
-0.78% |
24,400 |
2024/6/10 |
775 |
777 |
774 |
774 |
-0.13% |
14,700 |
2024/6/7 |
771 |
779 |
771 |
775 |
+0.52% |
23,300 |
2024/6/6 |
772 |
774 |
771 |
771 |
+0.00% |
13,900 |
2024/6/5 |
772 |
775 |
770 |
771 |
-0.13% |
11,600 |
2024/6/4 |
773 |
775 |
770 |
772 |
+0.13% |
7,900 |
2024/6/3 |
765 |
771 |
765 |
771 |
+0.78% |
11,900 |
2024/5/31 |
761 |
772 |
760 |
765 |
+0.79% |
12,500 |
2024/5/30 |
761 |
761 |
758 |
759 |
-0.26% |
13,800 |
2024/5/29 |
765 |
765 |
760 |
761 |
-0.52% |
10,600 |
2024/5/28 |
770 |
770 |
762 |
765 |
-0.13% |
13,600 |
2024/5/27 |
776 |
776 |
764 |
766 |
-0.52% |
15,700 |
2024/5/24 |
761 |
774 |
760 |
770 |
+1.18% |
17,100 |
2024/5/23 |
768 |
768 |
761 |
761 |
+0.00% |
7,700 |
2024/5/22 |
764 |
780 |
760 |
761 |
-0.13% |
22,500 |
2024/5/21 |
774 |
775 |
762 |
762 |
-1.68% |
23,200 |
2024/5/20 |
767 |
779 |
761 |
775 |
+1.71% |
27,800 |
2024/5/17 |
770 |
770 |
761 |
762 |
-1.04% |
11,500 |
2024/5/16 |
767 |
770 |
759 |
770 |
+0.52% |
21,100 |
2024/5/15 |
760 |
767 |
759 |
766 |
+0.79% |
21,100 |
2024/5/14 |
760 |
760 |
753 |
760 |
+0.00% |
15,700 |
2024/5/13 |
760 |
760 |
755 |
760 |
+0.13% |
12,300 |
2024/5/10 |
759 |
759 |
756 |
759 |
+0.40% |
6,700 |
2024/5/9 |
755 |
757 |
754 |
756 |
+0.13% |
6,100 |
2024/5/8 |
754 |
758 |
754 |
755 |
+0.40% |
8,900 |
2024/5/7 |
758 |
758 |
752 |
752 |
+0.00% |
9,800 |
2024/5/2 |
755 |
755 |
751 |
752 |
+0.00% |
5,300 |
2024/5/1 |
753 |
756 |
751 |
752 |
+0.13% |
8,500 |
2024/4/30 |
750 |
753 |
750 |
751 |
+1.08% |
9,000 |
2024/4/26 |
757 |
757 |
743 |
743 |
-1.98% |
62,600 |
2024/4/25 |
763 |
763 |
756 |
758 |
-0.52% |
8,900 |
2024/4/24 |
759 |
765 |
759 |
762 |
+0.93% |
13,600 |
2024/4/23 |
758 |
760 |
755 |
755 |
-0.40% |
6,700 |
2024/4/22 |
751 |
759 |
750 |
758 |
+0.53% |
11,800 |
2024/4/19 |
754 |
760 |
748 |
754 |
+0.27% |
27,600 |
2024/4/18 |
750 |
753 |
749 |
752 |
+0.27% |
8,000 |
2024/4/17 |
755 |
755 |
750 |
750 |
+0.00% |
8,100 |
2024/4/16 |
754 |
754 |
750 |
750 |
-0.27% |
8,700 |
2024/4/15 |
757 |
758 |
751 |
752 |
-0.53% |
10,600 |
2024/4/12 |
759 |
759 |
753 |
756 |
+0.13% |
7,800 |
2024/4/11 |
757 |
757 |
753 |
755 |
-0.53% |
10,000 |
2024/4/10 |
748 |
760 |
748 |
759 |
+0.93% |
21,600 |
2024/4/9 |
752 |
754 |
750 |
752 |
-0.13% |
10,300 |
2024/4/8 |
758 |
758 |
750 |
753 |
+0.27% |
10,500 |
2024/4/5 |
753 |
754 |
749 |
751 |
-0.27% |
8,500 |
2024/4/4 |
752 |
755 |
748 |
753 |
+0.27% |
11,600 |
2024/4/3 |
746 |
755 |
746 |
751 |
+0.81% |
9,400 |
2024/4/2 |
755 |
756 |
745 |
745 |
-1.32% |
21,000 |
2024/4/1 |
760 |
761 |
755 |
755 |
-0.53% |
13,400 |
2024/3/29 |
760 |
760 |
753 |
759 |
+1.07% |
8,500 |
2024/3/28 |
755 |
759 |
751 |
751 |
+0.00% |
11,100 |
2024/3/27 |
755 |
756 |
748 |
751 |
+0.13% |
13,600 |
2024/3/26 |
743 |
755 |
743 |
750 |
+0.94% |
15,900 |
2024/3/25 |
763 |
763 |
729 |
743 |
-2.62% |
73,100 |
2024/3/22 |
748 |
763 |
748 |
763 |
+1.19% |
21,800 |
2024/3/21 |
751 |
755 |
749 |
754 |
+0.67% |
16,500 |
2024/3/19 |
747 |
749 |
745 |
749 |
+0.00% |
6,300 |
2024/3/18 |
750 |
751 |
746 |
749 |
+0.00% |
10,600 |
2024/3/15 |
745 |
749 |
744 |
749 |
+0.67% |
7,200 |
2024/3/14 |
741 |
745 |
740 |
744 |
+0.68% |
6,400 |
2024/3/13 |
744 |
744 |
739 |
739 |
-0.40% |
8,100 |
2024/3/12 |
740 |
742 |
735 |
742 |
+0.68% |
10,700 |
2024/3/11 |
744 |
744 |
733 |
737 |
-0.67% |
28,900 |
2024/3/8 |
739 |
744 |
739 |
742 |
+0.00% |
11,800 |
2024/3/7 |
742 |
745 |
740 |
742 |
+0.00% |
7,000 |
2024/3/6 |
740 |
745 |
740 |
742 |
-0.27% |
9,900 |
2024/3/5 |
744 |
747 |
740 |
744 |
+0.54% |
9,400 |
2024/3/4 |
749 |
749 |
740 |
740 |
-1.20% |
15,900 |
2024/3/1 |
745 |
749 |
742 |
749 |
+0.54% |
8,700 |
2024/2/29 |
747 |
749 |
743 |
745 |
-0.27% |
11,200 |
2024/2/28 |
747 |
755 |
747 |
747 |
-0.53% |
11,200 |
2024/2/27 |
752 |
754 |
747 |
751 |
+0.81% |
10,100 |
2024/2/26 |
768 |
768 |
745 |
745 |
-1.32% |
29,500 |
2024/2/22 |
745 |
755 |
741 |
755 |
+1.75% |
26,100 |
2024/2/21 |
741 |
745 |
741 |
742 |
-0.27% |
5,800 |
2024/2/20 |
741 |
745 |
740 |
744 |
+0.40% |
5,400 |
2024/2/19 |
746 |
746 |
740 |
741 |
-0.27% |
10,900 |
2024/2/16 |
737 |
743 |
736 |
743 |
+0.81% |
8,500 |
2024/2/15 |
743 |
743 |
735 |
737 |
+0.14% |
16,700 |
2024/2/14 |
741 |
745 |
736 |
736 |
-0.54% |
12,300 |
2024/2/13 |
749 |
753 |
739 |
740 |
-0.80% |
37,600 |
2024/2/9 |
738 |
750 |
738 |
746 |
+0.54% |
32,400 |
2024/2/8 |
742 |
744 |
737 |
742 |
+0.54% |
14,500 |
2024/2/7 |
742 |
742 |
736 |
738 |
+0.14% |
16,000 |
2024/2/6 |
737 |
741 |
735 |
737 |
+0.27% |
16,400 |
2024/2/5 |
736 |
738 |
732 |
735 |
-0.14% |
16,800 |
2024/2/2 |
731 |
736 |
731 |
736 |
+0.68% |
10,200 |
2024/2/1 |
733 |
736 |
731 |
731 |
-0.14% |
10,300 |
2024/1/31 |
731 |
735 |
729 |
732 |
+0.55% |
15,500 |
2024/1/30 |
741 |
741 |
728 |
728 |
-1.62% |
95,300 |
2024/1/29 |
738 |
740 |
735 |
740 |
+0.95% |
12,100 |
2024/1/26 |
733 |
737 |
733 |
733 |
+0.00% |
23,500 |
2024/1/25 |
738 |
738 |
733 |
733 |
+0.00% |
13,200 |
2024/1/24 |
739 |
739 |
733 |
733 |
-0.27% |
11,100 |
2024/1/23 |
740 |
740 |
735 |
735 |
-0.54% |
15,700 |
2024/1/22 |
735 |
739 |
735 |
739 |
+0.82% |
14,200 |
|