日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
767 |
767 |
740 |
760 |
+0.80% |
3,700 |
2024/8/22 |
769 |
769 |
751 |
754 |
-1.95% |
7,200 |
2024/8/21 |
770 |
770 |
760 |
769 |
-0.77% |
1,200 |
2024/8/20 |
768 |
780 |
760 |
775 |
+1.57% |
1,800 |
2024/8/19 |
795 |
795 |
750 |
763 |
-2.18% |
4,500 |
2024/8/16 |
793 |
796 |
775 |
780 |
-1.89% |
4,900 |
2024/8/15 |
777 |
795 |
770 |
795 |
+0.00% |
600 |
2024/8/14 |
754 |
796 |
754 |
795 |
+2.32% |
1,000 |
2024/8/13 |
765 |
777 |
750 |
777 |
+3.60% |
1,000 |
2024/8/9 |
765 |
765 |
750 |
750 |
+0.00% |
900 |
2024/8/8 |
785 |
785 |
740 |
750 |
-5.78% |
1,700 |
2024/8/7 |
740 |
796 |
725 |
796 |
+5.99% |
2,800 |
2024/8/6 |
765 |
765 |
681 |
751 |
+12.93% |
17,800 |
2024/8/5 |
765 |
765 |
665 |
665 |
-15.93% |
19,400 |
2024/8/2 |
820 |
820 |
790 |
791 |
-5.04% |
2,700 |
2024/8/1 |
839 |
839 |
822 |
833 |
+0.24% |
1,700 |
2024/7/31 |
811 |
831 |
811 |
831 |
+1.22% |
1,100 |
2024/7/30 |
820 |
821 |
820 |
821 |
+0.37% |
300 |
2024/7/29 |
845 |
845 |
818 |
818 |
-0.24% |
600 |
2024/7/26 |
820 |
820 |
820 |
820 |
-0.12% |
1,100 |
2024/7/25 |
832 |
832 |
821 |
821 |
-1.79% |
2,200 |
2024/7/24 |
869 |
869 |
836 |
836 |
-3.91% |
500 |
2024/7/23 |
851 |
870 |
851 |
870 |
+3.69% |
14,800 |
2024/7/22 |
837 |
848 |
837 |
839 |
+0.24% |
22,400 |
2024/7/19 |
840 |
840 |
833 |
837 |
-0.24% |
900 |
2024/7/18 |
850 |
850 |
833 |
839 |
-0.12% |
2,000 |
2024/7/17 |
840 |
845 |
837 |
840 |
+0.48% |
2,400 |
2024/7/16 |
840 |
840 |
835 |
836 |
+0.24% |
600 |
2024/7/12 |
828 |
835 |
828 |
834 |
-0.71% |
2,100 |
2024/7/11 |
840 |
840 |
840 |
840 |
-0.94% |
500 |
2024/7/10 |
840 |
848 |
837 |
848 |
-0.82% |
1,000 |
2024/7/9 |
844 |
855 |
840 |
855 |
+2.40% |
1,800 |
2024/7/8 |
839 |
840 |
835 |
835 |
-1.76% |
600 |
2024/7/5 |
870 |
870 |
840 |
850 |
-1.62% |
3,400 |
2024/7/4 |
841 |
864 |
841 |
864 |
+2.86% |
600 |
2024/7/3 |
863 |
863 |
840 |
840 |
-0.94% |
800 |
2024/7/2 |
844 |
848 |
844 |
848 |
+0.47% |
1,100 |
2024/7/1 |
843 |
845 |
843 |
844 |
+0.72% |
800 |
2024/6/28 |
847 |
848 |
830 |
838 |
-0.95% |
3,000 |
2024/6/27 |
869 |
869 |
827 |
846 |
-1.63% |
3,400 |
2024/6/26 |
859 |
860 |
859 |
860 |
+0.35% |
1,200 |
2024/6/25 |
860 |
860 |
827 |
857 |
+1.42% |
3,500 |
2024/6/24 |
860 |
870 |
845 |
845 |
-1.74% |
4,500 |
2024/6/21 |
841 |
860 |
841 |
860 |
+2.38% |
4,900 |
2024/6/20 |
836 |
843 |
836 |
840 |
+0.48% |
600 |
2024/6/19 |
835 |
836 |
835 |
836 |
-0.12% |
400 |
2024/6/18 |
837 |
837 |
837 |
837 |
-1.41% |
1,300 |
2024/6/17 |
826 |
849 |
826 |
849 |
-0.70% |
5,000 |
2024/6/14 |
857 |
862 |
855 |
855 |
-0.23% |
1,100 |
2024/6/13 |
856 |
857 |
856 |
857 |
+0.47% |
600 |
2024/6/12 |
880 |
880 |
853 |
853 |
-3.07% |
2,700 |
2024/6/11 |
867 |
880 |
867 |
880 |
+1.50% |
15,500 |
2024/6/10 |
865 |
867 |
860 |
867 |
+1.76% |
1,600 |
2024/6/7 |
851 |
860 |
851 |
852 |
+0.24% |
2,200 |
2024/6/6 |
850 |
850 |
850 |
850 |
-1.16% |
2,200 |
2024/6/5 |
898 |
898 |
840 |
860 |
-5.91% |
2,900 |
2024/6/4 |
820 |
920 |
810 |
914 |
+11.46% |
17,200 |
2024/6/3 |
819 |
831 |
819 |
820 |
-1.68% |
2,300 |
2024/5/31 |
832 |
834 |
830 |
834 |
+0.60% |
300 |
2024/5/30 |
840 |
840 |
829 |
829 |
+0.48% |
700 |
2024/5/29 |
825 |
830 |
823 |
825 |
+0.00% |
2,500 |
2024/5/28 |
820 |
825 |
820 |
825 |
-0.48% |
600 |
2024/5/27 |
833 |
833 |
829 |
829 |
+0.85% |
800 |
2024/5/24 |
826 |
832 |
822 |
822 |
-1.20% |
500 |
2024/5/23 |
833 |
833 |
824 |
832 |
+1.71% |
2,300 |
2024/5/22 |
804 |
819 |
804 |
818 |
+1.74% |
4,200 |
2024/5/21 |
803 |
804 |
803 |
804 |
+0.12% |
600 |
2024/5/20 |
813 |
813 |
799 |
803 |
-0.25% |
2,400 |
2024/5/17 |
805 |
809 |
805 |
805 |
-0.12% |
800 |
2024/5/16 |
814 |
814 |
795 |
806 |
+0.62% |
1,100 |
2024/5/15 |
800 |
815 |
795 |
801 |
+1.14% |
6,000 |
2024/5/14 |
785 |
800 |
778 |
792 |
-1.00% |
11,300 |
2024/5/13 |
810 |
810 |
797 |
800 |
+0.00% |
5,400 |
2024/5/10 |
833 |
833 |
798 |
800 |
-3.61% |
18,400 |
2024/5/9 |
835 |
835 |
830 |
830 |
+0.85% |
1,600 |
2024/5/8 |
825 |
832 |
823 |
823 |
+0.12% |
1,100 |
2024/5/7 |
840 |
855 |
821 |
822 |
+0.24% |
3,400 |
2024/5/2 |
860 |
908 |
790 |
820 |
-4.87% |
31,500 |
2024/4/30 |
864 |
864 |
859 |
862 |
+1.53% |
400 |
2024/4/26 |
843 |
849 |
843 |
849 |
+1.07% |
700 |
2024/4/25 |
840 |
840 |
840 |
840 |
+0.72% |
400 |
2024/4/24 |
829 |
834 |
824 |
834 |
+2.21% |
2,700 |
2024/4/23 |
824 |
825 |
815 |
816 |
+0.87% |
2,300 |
2024/4/22 |
819 |
820 |
809 |
809 |
-1.22% |
7,700 |
2024/4/19 |
825 |
825 |
810 |
819 |
-2.38% |
3,800 |
2024/4/18 |
826 |
839 |
825 |
839 |
+2.69% |
400 |
2024/4/17 |
822 |
823 |
817 |
817 |
-3.31% |
2,800 |
2024/4/16 |
846 |
846 |
811 |
845 |
+0.60% |
8,400 |
2024/4/15 |
860 |
860 |
840 |
840 |
-2.33% |
2,700 |
2024/4/12 |
871 |
871 |
860 |
860 |
+0.00% |
300 |
2024/4/11 |
862 |
862 |
860 |
860 |
-0.12% |
2,700 |
2024/4/10 |
861 |
870 |
860 |
861 |
-1.26% |
3,300 |
2024/4/9 |
889 |
889 |
871 |
872 |
-1.91% |
2,500 |
2024/4/8 |
891 |
891 |
889 |
889 |
+1.14% |
1,000 |
2024/4/5 |
887 |
887 |
855 |
879 |
-2.12% |
3,400 |
2024/4/4 |
914 |
921 |
898 |
898 |
-0.11% |
2,300 |
2024/4/3 |
899 |
900 |
899 |
899 |
-0.11% |
1,400 |
2024/4/2 |
913 |
913 |
900 |
900 |
-1.32% |
3,100 |
2024/4/1 |
938 |
938 |
912 |
912 |
-2.77% |
2,400 |
2024/3/29 |
930 |
938 |
918 |
938 |
+0.54% |
3,700 |
2024/3/28 |
925 |
933 |
904 |
933 |
-1.48% |
5,300 |
2024/3/27 |
942 |
948 |
940 |
947 |
+2.16% |
4,700 |
2024/3/26 |
940 |
940 |
927 |
927 |
+0.22% |
3,400 |
2024/3/25 |
950 |
950 |
925 |
925 |
-1.60% |
4,100 |
2024/3/22 |
938 |
946 |
930 |
940 |
+0.21% |
7,600 |
2024/3/21 |
923 |
938 |
911 |
938 |
+1.96% |
14,900 |
2024/3/19 |
915 |
920 |
897 |
920 |
+0.55% |
17,800 |
2024/3/18 |
946 |
947 |
915 |
915 |
+0.22% |
11,600 |
2024/3/15 |
910 |
915 |
905 |
913 |
+0.88% |
4,200 |
2024/3/14 |
914 |
940 |
905 |
905 |
+0.22% |
2,600 |
2024/3/13 |
909 |
917 |
903 |
903 |
+1.69% |
3,000 |
2024/3/12 |
875 |
895 |
875 |
888 |
-2.52% |
6,800 |
2024/3/11 |
936 |
940 |
910 |
911 |
-2.57% |
6,600 |
2024/3/8 |
940 |
942 |
925 |
935 |
-0.95% |
20,000 |
2024/3/7 |
992 |
992 |
927 |
944 |
+4.89% |
34,100 |
2024/3/6 |
858 |
900 |
858 |
900 |
+5.14% |
10,600 |
2024/3/5 |
890 |
890 |
855 |
856 |
-3.82% |
6,400 |
2024/3/4 |
900 |
908 |
880 |
890 |
+2.30% |
10,200 |
2024/3/1 |
820 |
915 |
820 |
870 |
+6.10% |
20,300 |
2024/2/29 |
807 |
865 |
800 |
820 |
+1.61% |
7,200 |
2024/2/28 |
784 |
809 |
784 |
807 |
+1.00% |
10,200 |
2024/2/27 |
781 |
799 |
781 |
799 |
+2.17% |
11,300 |
2024/2/26 |
770 |
782 |
767 |
782 |
+3.71% |
9,300 |
|