日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
940 |
940 |
930 |
933 |
-1.48% |
6,600 |
2024/7/18 |
934 |
957 |
934 |
947 |
+1.28% |
21,100 |
2024/7/17 |
924 |
949 |
924 |
935 |
+1.19% |
21,000 |
2024/7/16 |
914 |
926 |
912 |
924 |
+1.09% |
22,200 |
2024/7/12 |
924 |
929 |
914 |
914 |
-1.19% |
9,400 |
2024/7/11 |
923 |
925 |
904 |
925 |
+1.87% |
19,300 |
2024/7/10 |
898 |
908 |
878 |
908 |
+1.68% |
43,400 |
2024/7/9 |
907 |
907 |
882 |
893 |
-1.22% |
31,200 |
2024/7/8 |
914 |
916 |
898 |
904 |
-1.09% |
24,400 |
2024/7/5 |
927 |
927 |
910 |
914 |
-1.19% |
9,600 |
2024/7/4 |
929 |
933 |
910 |
925 |
-0.43% |
18,400 |
2024/7/3 |
930 |
938 |
922 |
929 |
+0.00% |
5,900 |
2024/7/2 |
932 |
941 |
927 |
929 |
-0.32% |
8,900 |
2024/7/1 |
955 |
955 |
931 |
932 |
-1.58% |
9,100 |
2024/6/28 |
941 |
950 |
940 |
947 |
+0.21% |
7,100 |
2024/6/27 |
936 |
957 |
936 |
945 |
+0.96% |
15,700 |
2024/6/26 |
939 |
939 |
933 |
936 |
+0.65% |
5,800 |
2024/6/25 |
920 |
939 |
920 |
930 |
+1.75% |
13,200 |
2024/6/24 |
908 |
930 |
908 |
914 |
+0.66% |
12,200 |
2024/6/21 |
919 |
919 |
906 |
908 |
-0.66% |
9,600 |
2024/6/20 |
932 |
933 |
905 |
914 |
-2.35% |
26,700 |
2024/6/19 |
935 |
940 |
931 |
936 |
+0.32% |
6,700 |
2024/6/18 |
952 |
952 |
930 |
933 |
-1.06% |
8,200 |
2024/6/17 |
964 |
964 |
939 |
943 |
-2.48% |
10,000 |
2024/6/14 |
936 |
967 |
936 |
967 |
+2.87% |
22,300 |
2024/6/13 |
939 |
952 |
933 |
940 |
+0.21% |
12,300 |
2024/6/12 |
951 |
956 |
938 |
938 |
-1.05% |
15,800 |
2024/6/11 |
973 |
977 |
947 |
948 |
-2.87% |
14,900 |
2024/6/10 |
985 |
990 |
971 |
976 |
-0.91% |
18,200 |
2024/6/7 |
989 |
995 |
975 |
985 |
+0.20% |
37,600 |
2024/6/6 |
959 |
985 |
950 |
983 |
+3.58% |
116,100 |
2024/6/5 |
937 |
953 |
936 |
949 |
+1.28% |
24,000 |
2024/6/4 |
942 |
949 |
934 |
937 |
-0.85% |
16,700 |
2024/6/3 |
945 |
953 |
943 |
945 |
+1.61% |
25,500 |
2024/5/31 |
895 |
930 |
891 |
930 |
+3.45% |
29,700 |
2024/5/30 |
881 |
899 |
878 |
899 |
+1.47% |
16,500 |
2024/5/29 |
896 |
900 |
886 |
886 |
-0.67% |
12,900 |
2024/5/28 |
898 |
898 |
886 |
892 |
+0.00% |
6,600 |
2024/5/27 |
894 |
902 |
885 |
892 |
-0.22% |
19,500 |
2024/5/24 |
907 |
907 |
880 |
894 |
-1.76% |
52,100 |
2024/5/23 |
914 |
920 |
909 |
910 |
-0.76% |
20,600 |
2024/5/22 |
946 |
946 |
908 |
917 |
-3.98% |
42,800 |
2024/5/21 |
934 |
974 |
934 |
955 |
+2.36% |
56,800 |
2024/5/20 |
878 |
933 |
878 |
933 |
+6.39% |
103,200 |
2024/5/17 |
852 |
877 |
851 |
877 |
+1.74% |
52,400 |
2024/5/16 |
860 |
864 |
843 |
862 |
+0.35% |
31,700 |
2024/5/15 |
852 |
865 |
850 |
859 |
+0.70% |
82,600 |
2024/5/14 |
870 |
878 |
833 |
853 |
+16.05% |
259,300 |
2024/5/13 |
706 |
745 |
706 |
735 |
+3.23% |
50,100 |
2024/5/10 |
727 |
727 |
710 |
712 |
-1.93% |
10,000 |
2024/5/9 |
740 |
748 |
717 |
726 |
+1.97% |
88,700 |
2024/5/8 |
711 |
732 |
711 |
712 |
-0.70% |
33,100 |
2024/5/7 |
702 |
717 |
702 |
717 |
+2.58% |
37,600 |
2024/5/2 |
683 |
699 |
683 |
699 |
+2.19% |
13,200 |
2024/5/1 |
667 |
690 |
666 |
684 |
+2.55% |
19,600 |
2024/4/30 |
654 |
667 |
649 |
667 |
+2.93% |
29,600 |
2024/4/26 |
664 |
665 |
648 |
648 |
-1.52% |
41,700 |
2024/4/25 |
663 |
666 |
656 |
658 |
-1.35% |
14,200 |
2024/4/24 |
667 |
671 |
664 |
667 |
+0.00% |
7,300 |
2024/4/23 |
663 |
671 |
663 |
667 |
+0.60% |
4,400 |
2024/4/22 |
670 |
672 |
663 |
663 |
-0.60% |
2,800 |
2024/4/19 |
675 |
675 |
664 |
667 |
-1.33% |
6,500 |
2024/4/18 |
666 |
676 |
666 |
676 |
+1.81% |
5,400 |
2024/4/17 |
667 |
674 |
664 |
664 |
-0.30% |
7,700 |
2024/4/16 |
674 |
674 |
666 |
666 |
-1.19% |
13,700 |
2024/4/15 |
677 |
677 |
674 |
674 |
-0.59% |
5,900 |
2024/4/12 |
685 |
686 |
678 |
678 |
-1.17% |
15,800 |
2024/4/11 |
692 |
694 |
685 |
686 |
-0.87% |
6,700 |
2024/4/10 |
693 |
695 |
692 |
692 |
-0.43% |
3,600 |
2024/4/9 |
693 |
697 |
693 |
695 |
-0.14% |
2,000 |
2024/4/8 |
693 |
696 |
692 |
696 |
+0.72% |
5,800 |
2024/4/5 |
701 |
701 |
691 |
691 |
-1.43% |
8,400 |
2024/4/4 |
699 |
705 |
699 |
701 |
-0.43% |
5,400 |
2024/4/3 |
699 |
705 |
699 |
704 |
+0.57% |
3,500 |
2024/4/2 |
703 |
704 |
696 |
700 |
-0.28% |
8,800 |
2024/4/1 |
708 |
708 |
702 |
702 |
-0.85% |
5,200 |
2024/3/29 |
705 |
708 |
705 |
708 |
+0.43% |
9,400 |
2024/3/28 |
708 |
708 |
702 |
705 |
-1.40% |
15,400 |
2024/3/27 |
722 |
723 |
711 |
715 |
-0.56% |
23,200 |
2024/3/26 |
723 |
723 |
719 |
719 |
-0.42% |
13,400 |
2024/3/25 |
720 |
724 |
719 |
722 |
-0.14% |
9,700 |
2024/3/22 |
728 |
728 |
718 |
723 |
-0.14% |
18,600 |
2024/3/21 |
721 |
727 |
721 |
724 |
+0.42% |
8,900 |
2024/3/19 |
714 |
721 |
714 |
721 |
+0.28% |
8,000 |
2024/3/18 |
714 |
723 |
714 |
719 |
+0.70% |
8,200 |
2024/3/15 |
710 |
717 |
710 |
714 |
+0.14% |
3,000 |
2024/3/14 |
710 |
719 |
710 |
713 |
+0.85% |
8,500 |
2024/3/13 |
707 |
710 |
704 |
707 |
+0.00% |
4,700 |
2024/3/12 |
707 |
708 |
702 |
707 |
-0.42% |
9,500 |
2024/3/11 |
712 |
713 |
705 |
710 |
-0.98% |
15,600 |
2024/3/8 |
713 |
720 |
712 |
717 |
+0.56% |
9,000 |
2024/3/7 |
720 |
722 |
713 |
713 |
-0.97% |
5,200 |
2024/3/6 |
713 |
720 |
712 |
720 |
+0.84% |
7,000 |
2024/3/5 |
712 |
720 |
711 |
714 |
+0.28% |
9,400 |
2024/3/4 |
716 |
720 |
712 |
712 |
-1.11% |
12,600 |
2024/3/1 |
722 |
723 |
712 |
720 |
-0.41% |
10,200 |
2024/2/29 |
725 |
730 |
723 |
723 |
-0.55% |
16,100 |
2024/2/28 |
733 |
733 |
725 |
727 |
-0.27% |
11,700 |
2024/2/27 |
726 |
731 |
723 |
729 |
+0.83% |
19,500 |
2024/2/26 |
724 |
726 |
719 |
723 |
+0.42% |
5,600 |
2024/2/22 |
717 |
720 |
710 |
720 |
+0.28% |
15,600 |
2024/2/21 |
732 |
732 |
712 |
718 |
-1.91% |
15,800 |
2024/2/20 |
730 |
734 |
726 |
732 |
+0.55% |
12,400 |
2024/2/19 |
719 |
728 |
718 |
728 |
+1.68% |
5,800 |
2024/2/16 |
707 |
718 |
707 |
716 |
+1.27% |
5,600 |
2024/2/15 |
712 |
717 |
707 |
707 |
-0.70% |
12,800 |
2024/2/14 |
715 |
720 |
711 |
712 |
-0.84% |
10,400 |
2024/2/13 |
713 |
722 |
713 |
718 |
+0.84% |
10,300 |
2024/2/9 |
724 |
724 |
711 |
712 |
-1.66% |
10,500 |
2024/2/8 |
729 |
730 |
716 |
724 |
-0.96% |
29,100 |
2024/2/7 |
737 |
737 |
730 |
731 |
-0.14% |
11,300 |
2024/2/6 |
736 |
738 |
732 |
732 |
-0.81% |
7,100 |
2024/2/5 |
736 |
738 |
733 |
738 |
+0.00% |
11,400 |
2024/2/2 |
746 |
746 |
738 |
738 |
-0.54% |
8,500 |
2024/2/1 |
741 |
760 |
735 |
742 |
+0.82% |
67,600 |
2024/1/31 |
752 |
766 |
723 |
736 |
+0.27% |
231,700 |
2024/1/30 |
731 |
760 |
726 |
734 |
+1.38% |
112,600 |
2024/1/29 |
730 |
739 |
701 |
724 |
+0.70% |
37,400 |
2024/1/26 |
700 |
724 |
700 |
719 |
+3.90% |
34,700 |
2024/1/25 |
686 |
698 |
686 |
692 |
+0.44% |
14,100 |
2024/1/24 |
687 |
693 |
683 |
689 |
+0.73% |
16,800 |
2024/1/23 |
680 |
685 |
674 |
684 |
+0.88% |
12,300 |
2024/1/22 |
673 |
679 |
672 |
678 |
+0.74% |
8,300 |
|