日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
807 |
810 |
795 |
807 |
+1.51% |
2,300 |
2024/7/18 |
795 |
800 |
789 |
795 |
-0.62% |
1,700 |
2024/7/17 |
799 |
807 |
799 |
800 |
+0.00% |
2,600 |
2024/7/16 |
791 |
800 |
788 |
800 |
+0.25% |
1,900 |
2024/7/12 |
787 |
807 |
787 |
798 |
-0.50% |
2,600 |
2024/7/11 |
785 |
802 |
785 |
802 |
+0.25% |
3,500 |
2024/7/10 |
815 |
815 |
796 |
800 |
-1.23% |
600 |
2024/7/9 |
816 |
816 |
810 |
810 |
-0.74% |
1,200 |
2024/7/8 |
822 |
822 |
816 |
816 |
-0.49% |
800 |
2024/7/5 |
820 |
821 |
820 |
820 |
-0.12% |
500 |
2024/7/4 |
815 |
821 |
815 |
821 |
+0.86% |
1,900 |
2024/7/3 |
817 |
820 |
814 |
814 |
+0.00% |
3,100 |
2024/7/2 |
813 |
820 |
813 |
814 |
+0.12% |
2,300 |
2024/7/1 |
809 |
814 |
797 |
813 |
-0.12% |
1,700 |
2024/6/28 |
819 |
819 |
812 |
814 |
+0.12% |
2,800 |
2024/6/27 |
811 |
813 |
811 |
813 |
+0.25% |
1,000 |
2024/6/26 |
808 |
811 |
805 |
811 |
+0.37% |
3,400 |
2024/6/25 |
801 |
808 |
801 |
808 |
+0.87% |
5,700 |
2024/6/24 |
796 |
801 |
796 |
801 |
+0.75% |
2,100 |
2024/6/21 |
795 |
795 |
795 |
795 |
-0.38% |
900 |
2024/6/20 |
800 |
800 |
798 |
798 |
-0.25% |
1,300 |
2024/6/19 |
799 |
800 |
799 |
800 |
+0.13% |
1,700 |
2024/6/18 |
795 |
799 |
794 |
799 |
+0.63% |
9,600 |
2024/6/17 |
795 |
799 |
790 |
794 |
-0.13% |
10,100 |
2024/6/14 |
795 |
800 |
792 |
795 |
+0.25% |
21,600 |
2024/6/13 |
791 |
795 |
790 |
793 |
+0.38% |
15,900 |
2024/6/12 |
791 |
793 |
786 |
790 |
+0.00% |
23,500 |
2024/6/11 |
790 |
791 |
789 |
790 |
+0.13% |
2,900 |
2024/6/10 |
788 |
790 |
788 |
789 |
+0.13% |
2,000 |
2024/6/7 |
788 |
788 |
785 |
788 |
+0.38% |
900 |
2024/6/6 |
792 |
792 |
785 |
785 |
+0.00% |
3,300 |
2024/6/5 |
782 |
785 |
782 |
785 |
+0.00% |
400 |
2024/6/4 |
788 |
792 |
785 |
785 |
+0.38% |
4,900 |
2024/6/3 |
780 |
789 |
773 |
782 |
+0.26% |
1,600 |
2024/5/31 |
790 |
790 |
775 |
780 |
+0.52% |
5,200 |
2024/5/30 |
771 |
780 |
771 |
776 |
+0.52% |
1,100 |
2024/5/29 |
769 |
776 |
769 |
772 |
+0.26% |
1,100 |
2024/5/28 |
770 |
775 |
770 |
770 |
+0.39% |
1,100 |
2024/5/27 |
777 |
778 |
767 |
767 |
-1.03% |
2,300 |
2024/5/24 |
763 |
775 |
763 |
775 |
+1.57% |
2,400 |
2024/5/23 |
761 |
763 |
761 |
763 |
-0.26% |
300 |
2024/5/22 |
765 |
766 |
763 |
765 |
-0.52% |
700 |
2024/5/21 |
760 |
769 |
760 |
769 |
+1.18% |
1,800 |
2024/5/20 |
766 |
766 |
760 |
760 |
-0.78% |
1,000 |
2024/5/17 |
762 |
766 |
762 |
766 |
+0.00% |
600 |
2024/5/16 |
762 |
766 |
762 |
766 |
-0.52% |
1,000 |
2024/5/15 |
763 |
770 |
763 |
770 |
+0.92% |
1,100 |
2024/5/14 |
761 |
763 |
761 |
763 |
-0.52% |
500 |
2024/5/13 |
765 |
767 |
762 |
767 |
+0.26% |
700 |
2024/5/10 |
765 |
765 |
762 |
765 |
+0.00% |
400 |
2024/5/9 |
764 |
765 |
764 |
765 |
-0.52% |
300 |
2024/5/8 |
768 |
769 |
768 |
769 |
+0.26% |
1,300 |
2024/5/7 |
766 |
767 |
766 |
767 |
-0.13% |
700 |
2024/5/2 |
765 |
768 |
765 |
768 |
+0.39% |
300 |
2024/5/1 |
759 |
765 |
757 |
765 |
+0.66% |
1,200 |
2024/4/30 |
760 |
762 |
760 |
760 |
+0.93% |
1,800 |
2024/4/26 |
750 |
753 |
750 |
753 |
-0.79% |
4,500 |
2024/4/25 |
756 |
759 |
756 |
759 |
+0.26% |
1,600 |
2024/4/24 |
757 |
757 |
755 |
757 |
-0.26% |
400 |
2024/4/23 |
755 |
759 |
754 |
759 |
+0.00% |
1,600 |
2024/4/22 |
756 |
759 |
753 |
759 |
+0.80% |
2,100 |
2024/4/19 |
750 |
753 |
750 |
753 |
+0.40% |
1,100 |
2024/4/18 |
750 |
750 |
750 |
750 |
-0.40% |
600 |
2024/4/17 |
750 |
758 |
750 |
753 |
+0.40% |
900 |
2024/4/16 |
750 |
750 |
749 |
750 |
+0.00% |
400 |
2024/4/15 |
750 |
750 |
750 |
750 |
-0.40% |
700 |
2024/4/12 |
753 |
753 |
753 |
753 |
+0.00% |
100 |
2024/4/11 |
748 |
753 |
748 |
753 |
+0.67% |
700 |
2024/4/10 |
748 |
748 |
746 |
748 |
+0.00% |
900 |
2024/4/9 |
747 |
750 |
747 |
748 |
+0.13% |
1,100 |
2024/4/8 |
751 |
755 |
747 |
747 |
-0.53% |
3,000 |
2024/4/5 |
750 |
751 |
750 |
751 |
+0.13% |
3,000 |
2024/4/4 |
750 |
752 |
750 |
750 |
+0.00% |
1,800 |
2024/4/3 |
748 |
755 |
748 |
750 |
+0.13% |
1,200 |
2024/4/2 |
751 |
751 |
747 |
749 |
-0.27% |
1,900 |
2024/4/1 |
754 |
754 |
748 |
751 |
+0.40% |
2,500 |
2024/3/29 |
748 |
755 |
747 |
748 |
+0.00% |
5,400 |
2024/3/28 |
722 |
760 |
722 |
748 |
-5.44% |
17,500 |
2024/3/27 |
790 |
791 |
789 |
791 |
+0.13% |
17,100 |
2024/3/26 |
790 |
790 |
789 |
790 |
-0.13% |
14,300 |
2024/3/25 |
790 |
791 |
789 |
791 |
+0.13% |
11,500 |
2024/3/22 |
790 |
791 |
790 |
790 |
+0.00% |
4,400 |
2024/3/21 |
790 |
791 |
789 |
790 |
+0.00% |
8,400 |
2024/3/19 |
788 |
790 |
788 |
790 |
+0.13% |
2,700 |
2024/3/18 |
791 |
791 |
789 |
789 |
-0.13% |
3,500 |
2024/3/15 |
790 |
790 |
789 |
790 |
-0.13% |
1,700 |
2024/3/14 |
790 |
791 |
788 |
791 |
+0.13% |
2,600 |
2024/3/13 |
791 |
791 |
789 |
790 |
+0.00% |
2,300 |
2024/3/12 |
789 |
790 |
789 |
790 |
+0.13% |
2,500 |
2024/3/11 |
788 |
790 |
788 |
789 |
+0.13% |
3,200 |
2024/3/8 |
790 |
790 |
788 |
788 |
-0.25% |
2,500 |
2024/3/7 |
790 |
791 |
788 |
790 |
+0.00% |
3,600 |
2024/3/6 |
793 |
793 |
790 |
790 |
-0.38% |
4,300 |
2024/3/5 |
795 |
796 |
793 |
793 |
-0.25% |
3,400 |
2024/3/4 |
796 |
798 |
795 |
795 |
-0.13% |
2,300 |
2024/3/1 |
798 |
798 |
795 |
796 |
-0.13% |
2,700 |
2024/2/29 |
798 |
798 |
796 |
797 |
-0.25% |
3,100 |
2024/2/28 |
797 |
799 |
797 |
799 |
+0.38% |
3,400 |
2024/2/27 |
799 |
799 |
796 |
796 |
-0.38% |
1,500 |
2024/2/26 |
799 |
799 |
798 |
799 |
+0.13% |
1,400 |
2024/2/22 |
795 |
798 |
795 |
798 |
+0.38% |
900 |
2024/2/21 |
793 |
795 |
793 |
795 |
+0.00% |
600 |
2024/2/20 |
796 |
798 |
795 |
795 |
-0.13% |
1,100 |
2024/2/19 |
800 |
800 |
795 |
796 |
-0.50% |
700 |
2024/2/16 |
796 |
800 |
796 |
800 |
+0.13% |
2,000 |
2024/2/15 |
797 |
799 |
795 |
799 |
-0.12% |
1,900 |
2024/2/14 |
795 |
802 |
793 |
800 |
-0.25% |
3,500 |
2024/2/13 |
802 |
802 |
800 |
802 |
+0.00% |
2,000 |
2024/2/9 |
800 |
802 |
800 |
802 |
+0.12% |
1,900 |
2024/2/8 |
802 |
802 |
801 |
801 |
-0.12% |
1,100 |
2024/2/7 |
802 |
802 |
800 |
802 |
+0.00% |
600 |
2024/2/6 |
802 |
802 |
801 |
802 |
+0.00% |
400 |
2024/2/5 |
802 |
802 |
801 |
802 |
+0.25% |
1,100 |
2024/2/2 |
800 |
802 |
800 |
800 |
+0.00% |
1,300 |
2024/2/1 |
801 |
801 |
798 |
800 |
-0.12% |
600 |
2024/1/31 |
800 |
801 |
799 |
801 |
+0.25% |
3,500 |
2024/1/30 |
798 |
799 |
798 |
799 |
+0.13% |
1,000 |
2024/1/29 |
798 |
799 |
797 |
798 |
+0.13% |
1,000 |
2024/1/26 |
798 |
799 |
797 |
797 |
+0.25% |
1,200 |
2024/1/25 |
796 |
796 |
794 |
795 |
-0.13% |
900 |
2024/1/24 |
794 |
796 |
794 |
796 |
+0.00% |
300 |
2024/1/23 |
795 |
798 |
795 |
796 |
+0.13% |
1,300 |
2024/1/22 |
793 |
795 |
793 |
795 |
+0.25% |
700 |
|