日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
787 |
787 |
782 |
783 |
+0.26% |
500 |
2024/7/18 |
780 |
781 |
779 |
781 |
+0.26% |
1,300 |
2024/7/17 |
785 |
785 |
779 |
779 |
-0.76% |
2,000 |
2024/7/16 |
783 |
785 |
783 |
785 |
+0.51% |
200 |
2024/7/12 |
774 |
789 |
774 |
781 |
+0.26% |
14,200 |
2024/7/11 |
777 |
779 |
775 |
779 |
+0.26% |
1,000 |
2024/7/10 |
779 |
779 |
773 |
777 |
+0.00% |
1,100 |
2024/7/9 |
776 |
777 |
776 |
777 |
+0.65% |
700 |
2024/7/8 |
774 |
774 |
772 |
772 |
+0.00% |
700 |
2024/7/5 |
775 |
775 |
770 |
772 |
-0.90% |
4,100 |
2024/7/4 |
780 |
780 |
778 |
779 |
+0.39% |
700 |
2024/7/3 |
772 |
776 |
772 |
776 |
+0.00% |
600 |
2024/7/2 |
776 |
776 |
776 |
776 |
+0.00% |
100 |
2024/7/1 |
768 |
776 |
768 |
776 |
+1.04% |
400 |
2024/6/28 |
784 |
784 |
768 |
768 |
-2.29% |
1,200 |
2024/6/27 |
784 |
786 |
773 |
786 |
+1.16% |
800 |
2024/6/26 |
780 |
780 |
777 |
777 |
+0.00% |
200 |
2024/6/25 |
777 |
777 |
777 |
777 |
+0.00% |
100 |
2024/6/24 |
785 |
786 |
777 |
777 |
-0.13% |
2,400 |
2024/6/21 |
784 |
786 |
778 |
778 |
-1.02% |
1,200 |
2024/6/20 |
786 |
786 |
785 |
786 |
+0.51% |
600 |
2024/6/19 |
788 |
788 |
782 |
782 |
-0.76% |
700 |
2024/6/18 |
793 |
793 |
788 |
788 |
-0.38% |
1,000 |
2024/6/17 |
788 |
792 |
786 |
791 |
+1.80% |
2,500 |
2024/6/14 |
771 |
777 |
763 |
777 |
+0.91% |
3,100 |
2024/6/13 |
772 |
772 |
770 |
770 |
-0.77% |
400 |
2024/6/12 |
776 |
776 |
776 |
776 |
-0.13% |
600 |
2024/6/11 |
777 |
777 |
777 |
777 |
+0.00% |
200 |
2024/6/10 |
778 |
778 |
776 |
777 |
+0.13% |
2,600 |
2024/6/7 |
776 |
776 |
776 |
776 |
+0.00% |
100 |
2024/6/6 |
778 |
778 |
776 |
776 |
-0.13% |
300 |
2024/6/5 |
777 |
777 |
777 |
777 |
+0.00% |
400 |
2024/6/4 |
778 |
778 |
777 |
777 |
-0.26% |
400 |
2024/6/3 |
780 |
780 |
779 |
779 |
-0.13% |
400 |
2024/5/31 |
781 |
781 |
778 |
780 |
-0.26% |
1,600 |
2024/5/30 |
784 |
784 |
782 |
782 |
-0.26% |
600 |
2024/5/29 |
784 |
784 |
784 |
784 |
-0.13% |
200 |
2024/5/28 |
785 |
785 |
785 |
785 |
+0.26% |
100 |
2024/5/27 |
783 |
783 |
783 |
783 |
+0.00% |
100 |
2024/5/24 |
783 |
783 |
783 |
783 |
-1.14% |
100 |
2024/5/23 |
781 |
792 |
781 |
792 |
+1.54% |
500 |
2024/5/22 |
780 |
780 |
780 |
780 |
-2.38% |
1,300 |
2024/5/21 |
800 |
800 |
799 |
799 |
-0.12% |
400 |
2024/5/17 |
800 |
810 |
800 |
800 |
+0.00% |
1,200 |
2024/5/16 |
800 |
801 |
800 |
800 |
+0.00% |
800 |
2024/5/15 |
794 |
800 |
794 |
800 |
+1.65% |
3,600 |
2024/5/14 |
765 |
787 |
763 |
787 |
+2.88% |
5,500 |
2024/5/13 |
763 |
765 |
761 |
765 |
-0.26% |
1,900 |
2024/5/10 |
765 |
767 |
765 |
767 |
+0.26% |
300 |
2024/5/9 |
766 |
766 |
765 |
765 |
+0.13% |
200 |
2024/5/8 |
763 |
764 |
762 |
764 |
-0.91% |
700 |
2024/5/7 |
771 |
771 |
771 |
771 |
+0.00% |
100 |
2024/5/2 |
780 |
780 |
771 |
771 |
+0.13% |
1,300 |
2024/5/1 |
779 |
779 |
760 |
770 |
-1.28% |
5,000 |
2024/4/30 |
780 |
780 |
780 |
780 |
-0.38% |
600 |
2024/4/26 |
779 |
783 |
778 |
783 |
+0.38% |
500 |
2024/4/25 |
784 |
784 |
780 |
780 |
+0.00% |
1,200 |
2024/4/24 |
783 |
785 |
780 |
780 |
+0.65% |
600 |
2024/4/23 |
774 |
785 |
773 |
775 |
-1.77% |
1,500 |
2024/4/19 |
780 |
789 |
775 |
789 |
+1.15% |
2,000 |
2024/4/18 |
784 |
784 |
780 |
780 |
-2.26% |
900 |
2024/4/17 |
798 |
798 |
798 |
798 |
+1.01% |
100 |
2024/4/16 |
794 |
794 |
762 |
790 |
-0.50% |
1,200 |
2024/4/15 |
798 |
799 |
782 |
794 |
+1.15% |
6,900 |
2024/4/12 |
790 |
795 |
785 |
785 |
-0.63% |
600 |
2024/4/11 |
790 |
790 |
790 |
790 |
-0.50% |
200 |
2024/4/10 |
790 |
799 |
788 |
794 |
+0.51% |
2,300 |
2024/4/9 |
790 |
790 |
790 |
790 |
+0.00% |
400 |
2024/4/8 |
799 |
800 |
790 |
790 |
-0.75% |
900 |
2024/4/5 |
796 |
796 |
796 |
796 |
+0.00% |
700 |
2024/4/4 |
811 |
811 |
796 |
796 |
-0.50% |
700 |
2024/4/3 |
800 |
800 |
789 |
800 |
+0.00% |
1,900 |
2024/4/2 |
804 |
804 |
800 |
800 |
-0.50% |
2,500 |
2024/4/1 |
804 |
804 |
804 |
804 |
+0.37% |
200 |
2024/3/29 |
816 |
816 |
801 |
801 |
-1.84% |
400 |
2024/3/28 |
816 |
816 |
816 |
816 |
+0.00% |
100 |
2024/3/27 |
806 |
816 |
806 |
816 |
+0.00% |
600 |
2024/3/26 |
807 |
816 |
807 |
816 |
+0.49% |
500 |
2024/3/25 |
815 |
815 |
811 |
812 |
+0.12% |
2,100 |
2024/3/22 |
811 |
812 |
805 |
811 |
+1.12% |
5,800 |
2024/3/21 |
801 |
802 |
801 |
802 |
+0.38% |
500 |
2024/3/18 |
809 |
809 |
799 |
799 |
-0.25% |
1,500 |
2024/3/15 |
800 |
809 |
800 |
801 |
+0.38% |
500 |
2024/3/14 |
800 |
800 |
798 |
798 |
-1.36% |
1,500 |
2024/3/12 |
809 |
809 |
809 |
809 |
+1.12% |
500 |
2024/3/11 |
810 |
810 |
790 |
800 |
+1.52% |
1,000 |
2024/3/8 |
781 |
815 |
781 |
788 |
+1.42% |
1,500 |
2024/3/7 |
819 |
819 |
777 |
777 |
-2.88% |
5,400 |
2024/3/6 |
788 |
800 |
785 |
800 |
-0.12% |
900 |
2024/3/5 |
800 |
803 |
777 |
801 |
+0.12% |
4,300 |
2024/3/4 |
801 |
801 |
800 |
800 |
-1.23% |
2,700 |
2024/3/1 |
811 |
812 |
804 |
810 |
-1.10% |
1,300 |
2024/2/29 |
833 |
833 |
810 |
819 |
+0.12% |
2,500 |
2024/2/28 |
830 |
830 |
803 |
818 |
+0.37% |
1,000 |
2024/2/27 |
820 |
820 |
815 |
815 |
-0.49% |
400 |
2024/2/26 |
810 |
819 |
810 |
819 |
+1.11% |
1,600 |
2024/2/22 |
810 |
811 |
800 |
810 |
-0.49% |
5,200 |
2024/2/21 |
804 |
814 |
804 |
814 |
-1.93% |
1,400 |
2024/2/20 |
828 |
836 |
828 |
830 |
+4.01% |
2,800 |
2024/2/19 |
800 |
800 |
798 |
798 |
+0.13% |
200 |
2024/2/16 |
786 |
797 |
785 |
797 |
+1.40% |
1,700 |
2024/2/15 |
794 |
794 |
786 |
786 |
-1.26% |
1,000 |
2024/2/14 |
800 |
809 |
793 |
796 |
-0.62% |
3,300 |
2024/2/13 |
808 |
808 |
801 |
801 |
-1.72% |
2,800 |
2024/2/9 |
813 |
823 |
808 |
815 |
+0.00% |
1,300 |
2024/2/8 |
829 |
829 |
814 |
815 |
-1.69% |
1,300 |
2024/2/7 |
829 |
830 |
814 |
829 |
+0.85% |
1,200 |
2024/2/6 |
815 |
827 |
814 |
822 |
+1.11% |
600 |
2024/2/5 |
813 |
814 |
813 |
813 |
-0.49% |
600 |
2024/2/2 |
807 |
819 |
786 |
817 |
+2.12% |
2,100 |
2024/2/1 |
810 |
825 |
794 |
800 |
-0.74% |
5,200 |
2024/1/31 |
796 |
835 |
796 |
806 |
+2.03% |
7,400 |
2024/1/30 |
789 |
794 |
783 |
790 |
+0.13% |
900 |
2024/1/29 |
781 |
789 |
781 |
789 |
-0.75% |
300 |
2024/1/26 |
795 |
795 |
795 |
795 |
+0.00% |
100 |
2024/1/25 |
796 |
796 |
783 |
795 |
+1.53% |
400 |
2024/1/24 |
796 |
796 |
783 |
783 |
+0.13% |
300 |
2024/1/23 |
781 |
786 |
781 |
782 |
-0.51% |
700 |
2024/1/22 |
785 |
788 |
781 |
786 |
+0.13% |
3,100 |
2024/1/19 |
794 |
794 |
785 |
785 |
-0.13% |
400 |
2024/1/18 |
784 |
796 |
784 |
786 |
-0.38% |
1,600 |
2024/1/17 |
790 |
797 |
788 |
789 |
+0.00% |
2,600 |
2024/1/16 |
789 |
789 |
778 |
789 |
+0.25% |
1,500 |
|