日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
869 |
871 |
863 |
866 |
-0.46% |
239,600 |
2024/7/1 |
876 |
879 |
867 |
870 |
-0.23% |
165,300 |
2024/6/28 |
873 |
874 |
864 |
872 |
+0.00% |
199,000 |
2024/6/27 |
865 |
872 |
859 |
872 |
+1.04% |
223,300 |
2024/6/26 |
865 |
872 |
861 |
863 |
-0.23% |
216,500 |
2024/6/25 |
853 |
867 |
851 |
865 |
+2.25% |
352,800 |
2024/6/24 |
849 |
849 |
844 |
846 |
+0.24% |
167,300 |
2024/6/21 |
849 |
855 |
841 |
844 |
+0.24% |
458,800 |
2024/6/20 |
845 |
851 |
836 |
842 |
-0.36% |
218,700 |
2024/6/19 |
835 |
856 |
834 |
845 |
+1.44% |
294,400 |
2024/6/18 |
827 |
833 |
824 |
833 |
+0.97% |
201,000 |
2024/6/17 |
821 |
825 |
803 |
825 |
+0.49% |
315,500 |
2024/6/14 |
820 |
829 |
814 |
821 |
+3.01% |
751,400 |
2024/6/13 |
800 |
803 |
794 |
797 |
+0.13% |
239,700 |
2024/6/12 |
793 |
800 |
792 |
796 |
+0.13% |
227,800 |
2024/6/11 |
808 |
808 |
794 |
795 |
-1.49% |
299,000 |
2024/6/10 |
801 |
809 |
801 |
807 |
+0.50% |
172,700 |
2024/6/7 |
802 |
806 |
800 |
803 |
-0.12% |
155,200 |
2024/6/6 |
815 |
817 |
801 |
804 |
-1.35% |
256,100 |
2024/6/5 |
821 |
825 |
815 |
815 |
-1.33% |
168,400 |
2024/6/4 |
818 |
829 |
816 |
826 |
+0.36% |
205,300 |
2024/6/3 |
828 |
829 |
819 |
823 |
-0.12% |
210,800 |
2024/5/31 |
818 |
826 |
814 |
824 |
+0.73% |
334,000 |
2024/5/30 |
808 |
820 |
803 |
818 |
+0.86% |
183,500 |
2024/5/29 |
823 |
823 |
810 |
811 |
-1.10% |
233,600 |
2024/5/28 |
823 |
829 |
817 |
820 |
-0.49% |
204,900 |
2024/5/27 |
826 |
827 |
812 |
824 |
+0.12% |
310,500 |
2024/5/24 |
817 |
826 |
814 |
823 |
+0.24% |
183,500 |
2024/5/23 |
826 |
827 |
816 |
821 |
-0.85% |
206,600 |
2024/5/22 |
828 |
831 |
822 |
828 |
+0.00% |
149,500 |
2024/5/21 |
835 |
838 |
828 |
828 |
-0.84% |
139,500 |
2024/5/20 |
834 |
840 |
830 |
835 |
+0.12% |
136,400 |
2024/5/17 |
832 |
843 |
829 |
834 |
-0.24% |
129,900 |
2024/5/16 |
836 |
843 |
834 |
836 |
+0.12% |
174,600 |
2024/5/15 |
861 |
861 |
835 |
835 |
-2.45% |
189,000 |
2024/5/14 |
852 |
857 |
850 |
856 |
+0.23% |
120,900 |
2024/5/13 |
857 |
859 |
851 |
854 |
-0.35% |
111,100 |
2024/5/10 |
863 |
863 |
855 |
857 |
-0.23% |
152,000 |
2024/5/9 |
857 |
864 |
852 |
859 |
+0.23% |
140,700 |
2024/5/8 |
858 |
868 |
856 |
857 |
+0.00% |
265,900 |
2024/5/7 |
855 |
862 |
851 |
857 |
+2.27% |
219,500 |
2024/5/2 |
845 |
845 |
835 |
838 |
-1.30% |
239,700 |
2024/5/1 |
845 |
853 |
843 |
849 |
-0.35% |
200,100 |
2024/4/30 |
855 |
855 |
844 |
852 |
+0.35% |
166,900 |
2024/4/26 |
840 |
850 |
835 |
849 |
+0.59% |
218,900 |
2024/4/25 |
843 |
845 |
837 |
844 |
+0.48% |
198,200 |
2024/4/24 |
842 |
847 |
840 |
840 |
-0.12% |
168,400 |
2024/4/23 |
850 |
851 |
840 |
841 |
-1.64% |
257,200 |
2024/4/22 |
845 |
856 |
839 |
855 |
+2.89% |
313,400 |
2024/4/19 |
842 |
843 |
825 |
831 |
-2.35% |
362,100 |
2024/4/18 |
843 |
858 |
843 |
851 |
+1.31% |
223,900 |
2024/4/17 |
850 |
857 |
840 |
840 |
-1.18% |
317,600 |
2024/4/16 |
860 |
864 |
845 |
850 |
-2.07% |
415,300 |
2024/4/15 |
888 |
892 |
858 |
868 |
-3.02% |
617,000 |
2024/4/12 |
941 |
952 |
884 |
895 |
-1.76% |
1,134,300 |
2024/4/11 |
906 |
919 |
896 |
911 |
+0.22% |
520,800 |
2024/4/10 |
900 |
914 |
900 |
909 |
+0.66% |
288,900 |
2024/4/9 |
906 |
907 |
898 |
903 |
-0.44% |
257,700 |
2024/4/8 |
904 |
916 |
900 |
907 |
+1.00% |
225,700 |
2024/4/5 |
886 |
899 |
882 |
898 |
+0.67% |
146,500 |
2024/4/4 |
887 |
897 |
886 |
892 |
+1.02% |
161,200 |
2024/4/3 |
887 |
893 |
881 |
883 |
-0.56% |
255,300 |
2024/4/2 |
899 |
899 |
884 |
888 |
-1.66% |
313,900 |
2024/4/1 |
918 |
918 |
901 |
903 |
-1.31% |
204,000 |
2024/3/29 |
902 |
920 |
902 |
915 |
+1.44% |
167,600 |
2024/3/28 |
913 |
917 |
902 |
902 |
-1.64% |
232,700 |
2024/3/27 |
912 |
922 |
911 |
917 |
+1.33% |
262,300 |
2024/3/26 |
914 |
914 |
900 |
905 |
-0.44% |
154,500 |
2024/3/25 |
922 |
923 |
905 |
909 |
-2.47% |
263,500 |
2024/3/22 |
928 |
934 |
922 |
932 |
+0.98% |
234,500 |
2024/3/21 |
930 |
941 |
919 |
923 |
-0.75% |
287,100 |
2024/3/19 |
920 |
937 |
918 |
930 |
+1.75% |
364,700 |
2024/3/18 |
921 |
929 |
910 |
914 |
-1.08% |
387,000 |
2024/3/15 |
920 |
925 |
915 |
924 |
+0.00% |
443,000 |
2024/3/14 |
910 |
924 |
910 |
924 |
+1.76% |
350,100 |
2024/3/13 |
914 |
922 |
904 |
908 |
-0.55% |
346,300 |
2024/3/12 |
883 |
914 |
878 |
913 |
+3.28% |
637,100 |
2024/3/11 |
871 |
895 |
871 |
884 |
+3.27% |
852,500 |
2024/3/8 |
842 |
859 |
840 |
856 |
+0.94% |
273,300 |
2024/3/7 |
854 |
855 |
846 |
848 |
-0.70% |
167,800 |
2024/3/6 |
845 |
856 |
843 |
854 |
+1.07% |
239,900 |
2024/3/5 |
845 |
848 |
832 |
845 |
-0.12% |
194,800 |
2024/3/4 |
859 |
862 |
842 |
846 |
-1.86% |
308,900 |
2024/3/1 |
855 |
867 |
851 |
862 |
+1.17% |
407,400 |
2024/2/29 |
865 |
865 |
841 |
852 |
-1.50% |
361,000 |
2024/2/28 |
864 |
872 |
861 |
865 |
-2.70% |
458,100 |
2024/2/27 |
891 |
894 |
883 |
889 |
+0.00% |
658,300 |
2024/2/26 |
891 |
893 |
888 |
889 |
+0.57% |
291,300 |
2024/2/22 |
884 |
886 |
880 |
884 |
+0.11% |
187,600 |
2024/2/21 |
878 |
888 |
878 |
883 |
+0.57% |
315,900 |
2024/2/20 |
880 |
884 |
875 |
878 |
-0.11% |
258,800 |
2024/2/19 |
865 |
879 |
865 |
879 |
+1.62% |
243,900 |
2024/2/16 |
862 |
868 |
861 |
865 |
+0.35% |
228,500 |
2024/2/15 |
862 |
865 |
854 |
862 |
+0.47% |
318,200 |
2024/2/14 |
863 |
866 |
854 |
858 |
-1.38% |
445,800 |
2024/2/13 |
874 |
875 |
866 |
870 |
+0.12% |
319,100 |
2024/2/9 |
870 |
877 |
866 |
869 |
-1.03% |
251,700 |
2024/2/8 |
867 |
879 |
857 |
878 |
+1.15% |
451,900 |
2024/2/7 |
874 |
876 |
867 |
868 |
-0.91% |
356,200 |
2024/2/6 |
899 |
899 |
876 |
876 |
-0.34% |
399,800 |
2024/2/5 |
866 |
881 |
864 |
879 |
+2.21% |
449,500 |
2024/2/2 |
862 |
865 |
856 |
860 |
-0.12% |
323,000 |
2024/2/1 |
868 |
873 |
859 |
861 |
-1.82% |
416,500 |
2024/1/31 |
866 |
877 |
861 |
877 |
+1.15% |
334,000 |
2024/1/30 |
877 |
877 |
865 |
867 |
-0.91% |
464,400 |
2024/1/29 |
867 |
876 |
867 |
875 |
+0.92% |
276,800 |
2024/1/26 |
873 |
873 |
864 |
867 |
-0.12% |
258,500 |
2024/1/25 |
860 |
871 |
858 |
868 |
+0.70% |
205,700 |
2024/1/24 |
870 |
873 |
862 |
862 |
-0.92% |
250,700 |
2024/1/23 |
879 |
881 |
866 |
870 |
-0.23% |
311,900 |
2024/1/22 |
859 |
874 |
856 |
872 |
+1.51% |
285,600 |
2024/1/19 |
859 |
862 |
849 |
859 |
+0.00% |
312,800 |
2024/1/18 |
867 |
870 |
859 |
859 |
-1.60% |
388,600 |
2024/1/17 |
873 |
883 |
866 |
873 |
-0.57% |
441,000 |
2024/1/16 |
886 |
895 |
871 |
878 |
+0.80% |
606,900 |
2024/1/15 |
874 |
899 |
865 |
871 |
-0.11% |
567,600 |
2024/1/12 |
880 |
882 |
869 |
872 |
-1.02% |
339,400 |
2024/1/11 |
887 |
887 |
878 |
881 |
-0.34% |
214,500 |
2024/1/10 |
881 |
889 |
875 |
884 |
+0.45% |
228,400 |
2024/1/9 |
884 |
884 |
873 |
880 |
+0.80% |
196,200 |
2024/1/5 |
871 |
880 |
870 |
873 |
-0.34% |
275,600 |
2024/1/4 |
872 |
876 |
855 |
876 |
-0.45% |
362,400 |
2023/12/29 |
868 |
881 |
867 |
880 |
+1.50% |
267,400 |
|