日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
905 |
910 |
905 |
906 |
-0.66% |
3,000 |
2024/7/18 |
917 |
917 |
904 |
912 |
-0.55% |
3,700 |
2024/7/17 |
915 |
920 |
910 |
917 |
+0.55% |
6,600 |
2024/7/16 |
908 |
913 |
906 |
912 |
+0.44% |
4,000 |
2024/7/12 |
903 |
908 |
900 |
908 |
+0.33% |
6,100 |
2024/7/11 |
909 |
909 |
902 |
905 |
+0.22% |
2,100 |
2024/7/10 |
912 |
914 |
903 |
903 |
-0.33% |
3,300 |
2024/7/9 |
918 |
918 |
906 |
906 |
+0.00% |
5,200 |
2024/7/8 |
917 |
918 |
904 |
906 |
+0.44% |
8,500 |
2024/7/5 |
909 |
912 |
902 |
902 |
-0.33% |
5,500 |
2024/7/4 |
898 |
905 |
896 |
905 |
+0.78% |
3,300 |
2024/7/3 |
898 |
898 |
892 |
898 |
+0.00% |
3,000 |
2024/7/2 |
897 |
899 |
894 |
898 |
+0.11% |
3,200 |
2024/7/1 |
894 |
898 |
894 |
897 |
+0.45% |
4,000 |
2024/6/28 |
894 |
894 |
891 |
893 |
+0.11% |
3,700 |
2024/6/27 |
891 |
896 |
890 |
892 |
+0.22% |
2,600 |
2024/6/26 |
891 |
895 |
890 |
890 |
-0.11% |
10,300 |
2024/6/25 |
896 |
896 |
891 |
891 |
-0.22% |
6,800 |
2024/6/24 |
894 |
897 |
892 |
893 |
-0.33% |
12,900 |
2024/6/21 |
896 |
900 |
895 |
896 |
+0.11% |
2,600 |
2024/6/20 |
903 |
903 |
895 |
895 |
-0.11% |
3,500 |
2024/6/19 |
898 |
912 |
895 |
896 |
+0.00% |
15,700 |
2024/6/18 |
899 |
900 |
895 |
896 |
-0.11% |
3,400 |
2024/6/17 |
898 |
898 |
896 |
897 |
-0.22% |
700 |
2024/6/14 |
897 |
899 |
892 |
899 |
+0.22% |
2,700 |
2024/6/13 |
900 |
902 |
897 |
897 |
-0.33% |
2,400 |
2024/6/12 |
895 |
900 |
895 |
900 |
+0.11% |
2,200 |
2024/6/11 |
892 |
899 |
892 |
899 |
+0.00% |
2,000 |
2024/6/10 |
893 |
899 |
893 |
899 |
+0.56% |
1,100 |
2024/6/7 |
896 |
896 |
894 |
894 |
-0.33% |
700 |
2024/6/6 |
898 |
898 |
895 |
897 |
-0.55% |
1,500 |
2024/6/5 |
892 |
904 |
891 |
902 |
-0.44% |
3,900 |
2024/6/4 |
905 |
906 |
905 |
906 |
+0.11% |
1,200 |
2024/6/3 |
902 |
905 |
900 |
905 |
+0.78% |
1,900 |
2024/5/31 |
900 |
905 |
897 |
898 |
-0.22% |
3,500 |
2024/5/30 |
898 |
900 |
895 |
900 |
+0.22% |
2,000 |
2024/5/29 |
896 |
898 |
894 |
898 |
+0.34% |
2,800 |
2024/5/28 |
901 |
901 |
895 |
895 |
-0.56% |
1,500 |
2024/5/27 |
898 |
906 |
897 |
900 |
+0.45% |
6,800 |
2024/5/24 |
891 |
896 |
890 |
896 |
+0.56% |
1,500 |
2024/5/23 |
898 |
900 |
885 |
891 |
-1.22% |
2,800 |
2024/5/22 |
900 |
902 |
896 |
902 |
+0.22% |
2,300 |
2024/5/21 |
899 |
903 |
894 |
900 |
+0.11% |
3,700 |
2024/5/20 |
893 |
901 |
893 |
899 |
+0.22% |
3,700 |
2024/5/17 |
891 |
897 |
879 |
897 |
+0.34% |
5,400 |
2024/5/16 |
897 |
899 |
888 |
894 |
+0.34% |
6,400 |
2024/5/15 |
909 |
909 |
891 |
891 |
-1.98% |
7,700 |
2024/5/14 |
905 |
910 |
900 |
909 |
+0.44% |
4,500 |
2024/5/13 |
898 |
905 |
895 |
905 |
+0.56% |
6,100 |
2024/5/10 |
902 |
902 |
891 |
900 |
-0.77% |
6,200 |
2024/5/9 |
892 |
907 |
885 |
907 |
+1.00% |
13,600 |
2024/5/8 |
897 |
898 |
886 |
898 |
+0.90% |
26,100 |
2024/5/7 |
879 |
890 |
876 |
890 |
+1.25% |
24,400 |
2024/5/2 |
881 |
881 |
877 |
879 |
+0.11% |
2,400 |
2024/5/1 |
883 |
883 |
871 |
878 |
+0.00% |
3,300 |
2024/4/30 |
879 |
880 |
874 |
878 |
-0.11% |
2,100 |
2024/4/26 |
872 |
879 |
866 |
879 |
+0.92% |
1,100 |
2024/4/25 |
866 |
872 |
866 |
871 |
+0.58% |
1,000 |
2024/4/24 |
867 |
872 |
866 |
866 |
+0.00% |
1,700 |
2024/4/23 |
863 |
867 |
863 |
866 |
+0.35% |
1,600 |
2024/4/22 |
858 |
863 |
857 |
863 |
+1.77% |
900 |
2024/4/19 |
881 |
881 |
841 |
848 |
-3.85% |
16,600 |
2024/4/18 |
864 |
882 |
862 |
882 |
+1.26% |
2,900 |
2024/4/17 |
888 |
888 |
857 |
871 |
-1.25% |
9,000 |
2024/4/16 |
881 |
886 |
871 |
882 |
-0.34% |
3,500 |
2024/4/15 |
888 |
890 |
883 |
885 |
-0.45% |
5,600 |
2024/4/12 |
897 |
898 |
889 |
889 |
-0.22% |
2,700 |
2024/4/11 |
897 |
897 |
890 |
891 |
-0.67% |
2,600 |
2024/4/10 |
900 |
901 |
892 |
897 |
-0.33% |
1,900 |
2024/4/9 |
901 |
907 |
891 |
900 |
-0.77% |
2,300 |
2024/4/8 |
898 |
907 |
893 |
907 |
+1.00% |
5,700 |
2024/4/5 |
892 |
898 |
880 |
898 |
+0.11% |
7,500 |
2024/4/4 |
892 |
900 |
892 |
897 |
+0.56% |
4,000 |
2024/4/3 |
891 |
899 |
880 |
892 |
+0.34% |
4,600 |
2024/4/2 |
915 |
915 |
870 |
889 |
-1.22% |
15,400 |
2024/4/1 |
913 |
918 |
892 |
900 |
-0.88% |
10,200 |
2024/3/29 |
899 |
914 |
899 |
908 |
+0.89% |
7,800 |
2024/3/28 |
880 |
909 |
870 |
900 |
+0.11% |
11,800 |
2024/3/27 |
900 |
905 |
892 |
899 |
+0.11% |
6,200 |
2024/3/26 |
900 |
905 |
898 |
898 |
-0.55% |
5,200 |
2024/3/25 |
888 |
905 |
884 |
903 |
+1.69% |
15,700 |
2024/3/22 |
890 |
893 |
881 |
888 |
-0.22% |
6,300 |
2024/3/21 |
886 |
890 |
879 |
890 |
+1.48% |
7,400 |
2024/3/19 |
881 |
884 |
871 |
877 |
-0.45% |
4,600 |
2024/3/18 |
870 |
890 |
866 |
881 |
+2.20% |
13,600 |
2024/3/15 |
849 |
862 |
848 |
862 |
+0.47% |
3,200 |
2024/3/14 |
851 |
860 |
845 |
858 |
+0.82% |
8,900 |
2024/3/13 |
856 |
856 |
843 |
851 |
-0.82% |
6,600 |
2024/3/12 |
863 |
863 |
839 |
858 |
-0.58% |
16,100 |
2024/3/11 |
872 |
876 |
852 |
863 |
-1.48% |
9,500 |
2024/3/8 |
872 |
876 |
867 |
876 |
-0.11% |
7,200 |
2024/3/7 |
878 |
881 |
873 |
877 |
-0.34% |
3,000 |
2024/3/6 |
882 |
882 |
871 |
880 |
-0.34% |
4,300 |
2024/3/5 |
879 |
883 |
871 |
883 |
+0.34% |
2,200 |
2024/3/4 |
877 |
880 |
873 |
880 |
+0.00% |
2,600 |
2024/3/1 |
877 |
882 |
872 |
880 |
+0.80% |
3,800 |
2024/2/29 |
870 |
876 |
869 |
873 |
+0.69% |
3,400 |
2024/2/28 |
880 |
882 |
867 |
867 |
-1.48% |
9,200 |
2024/2/27 |
890 |
890 |
875 |
880 |
-1.01% |
9,300 |
2024/2/26 |
887 |
895 |
885 |
889 |
+0.45% |
5,400 |
2024/2/22 |
895 |
895 |
876 |
885 |
-0.90% |
10,200 |
2024/2/21 |
875 |
893 |
875 |
893 |
+2.64% |
18,500 |
2024/2/20 |
864 |
875 |
862 |
870 |
+0.69% |
11,100 |
2024/2/19 |
853 |
870 |
850 |
864 |
+1.29% |
11,900 |
2024/2/16 |
867 |
883 |
852 |
853 |
-1.61% |
39,900 |
2024/2/15 |
874 |
879 |
850 |
867 |
-0.80% |
26,800 |
2024/2/14 |
880 |
885 |
867 |
874 |
+0.34% |
17,000 |
2024/2/13 |
873 |
889 |
869 |
871 |
+0.69% |
12,700 |
2024/2/9 |
880 |
880 |
861 |
865 |
-1.14% |
8,200 |
2024/2/8 |
876 |
879 |
862 |
875 |
+1.04% |
23,100 |
2024/2/7 |
854 |
875 |
848 |
866 |
+0.35% |
16,600 |
2024/2/6 |
853 |
863 |
846 |
863 |
+2.13% |
6,200 |
2024/2/5 |
825 |
854 |
820 |
845 |
+2.42% |
16,900 |
2024/2/2 |
847 |
847 |
811 |
825 |
-2.60% |
17,800 |
2024/2/1 |
867 |
874 |
842 |
847 |
-2.31% |
9,300 |
2024/1/31 |
855 |
874 |
855 |
867 |
+1.05% |
11,200 |
2024/1/30 |
858 |
874 |
857 |
858 |
-0.58% |
16,500 |
2024/1/29 |
838 |
868 |
837 |
863 |
+2.98% |
31,900 |
2024/1/26 |
836 |
842 |
831 |
838 |
+0.36% |
9,800 |
2024/1/25 |
844 |
844 |
829 |
835 |
-0.95% |
10,200 |
2024/1/24 |
840 |
843 |
830 |
843 |
+0.84% |
10,000 |
2024/1/23 |
829 |
841 |
827 |
836 |
+1.33% |
14,300 |
2024/1/22 |
827 |
827 |
820 |
825 |
+1.48% |
15,600 |
|