日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
836 |
836 |
833 |
834 |
-0.24% |
2,000 |
2024/7/18 |
838 |
838 |
833 |
836 |
-0.24% |
2,300 |
2024/7/17 |
838 |
840 |
838 |
838 |
-0.12% |
3,200 |
2024/7/16 |
843 |
843 |
838 |
839 |
-0.47% |
4,300 |
2024/7/12 |
843 |
847 |
843 |
843 |
-0.35% |
1,300 |
2024/7/11 |
844 |
846 |
838 |
846 |
+0.24% |
5,400 |
2024/7/10 |
845 |
845 |
840 |
844 |
-0.12% |
2,300 |
2024/7/9 |
845 |
845 |
841 |
845 |
+0.00% |
2,400 |
2024/7/8 |
839 |
849 |
837 |
845 |
+0.72% |
3,400 |
2024/7/5 |
839 |
839 |
836 |
839 |
+0.12% |
1,200 |
2024/7/4 |
846 |
847 |
835 |
838 |
-0.71% |
4,500 |
2024/7/3 |
841 |
849 |
841 |
844 |
+0.36% |
1,200 |
2024/7/2 |
838 |
844 |
838 |
841 |
+0.24% |
2,000 |
2024/7/1 |
839 |
839 |
838 |
839 |
+0.00% |
900 |
2024/6/28 |
836 |
840 |
835 |
839 |
-0.12% |
1,400 |
2024/6/27 |
831 |
840 |
831 |
840 |
+0.96% |
1,900 |
2024/6/26 |
831 |
835 |
830 |
832 |
-0.12% |
6,200 |
2024/6/25 |
835 |
836 |
831 |
833 |
-0.24% |
1,600 |
2024/6/24 |
839 |
839 |
829 |
835 |
+0.24% |
4,000 |
2024/6/21 |
833 |
836 |
832 |
833 |
+0.00% |
1,200 |
2024/6/20 |
831 |
833 |
831 |
833 |
+0.24% |
800 |
2024/6/19 |
830 |
833 |
830 |
831 |
+0.00% |
1,200 |
2024/6/18 |
833 |
835 |
831 |
831 |
-0.12% |
1,400 |
2024/6/17 |
830 |
832 |
829 |
832 |
+0.12% |
2,100 |
2024/6/14 |
832 |
836 |
831 |
831 |
-0.12% |
2,000 |
2024/6/13 |
834 |
838 |
832 |
832 |
-0.24% |
1,500 |
2024/6/12 |
835 |
838 |
834 |
834 |
+0.00% |
1,300 |
2024/6/11 |
840 |
840 |
834 |
834 |
-0.24% |
800 |
2024/6/10 |
833 |
842 |
833 |
836 |
+0.12% |
1,500 |
2024/6/7 |
835 |
837 |
835 |
835 |
-0.36% |
900 |
2024/6/6 |
839 |
843 |
838 |
838 |
-0.36% |
500 |
2024/6/5 |
840 |
843 |
840 |
841 |
+0.12% |
500 |
2024/6/4 |
834 |
842 |
834 |
840 |
+0.60% |
2,200 |
2024/6/3 |
845 |
845 |
831 |
835 |
-0.48% |
3,500 |
2024/5/31 |
838 |
839 |
834 |
839 |
+0.72% |
600 |
2024/5/30 |
835 |
839 |
833 |
833 |
-0.36% |
2,300 |
2024/5/29 |
837 |
845 |
836 |
836 |
-0.12% |
1,800 |
2024/5/28 |
840 |
840 |
835 |
837 |
-0.36% |
3,500 |
2024/5/27 |
843 |
847 |
840 |
840 |
-0.59% |
3,300 |
2024/5/24 |
847 |
847 |
840 |
845 |
+0.36% |
1,600 |
2024/5/23 |
845 |
846 |
841 |
842 |
-0.36% |
1,000 |
2024/5/22 |
848 |
848 |
845 |
845 |
-0.12% |
1,100 |
2024/5/21 |
852 |
852 |
846 |
846 |
-0.12% |
2,500 |
2024/5/20 |
851 |
867 |
840 |
847 |
-0.47% |
11,200 |
2024/5/17 |
843 |
851 |
842 |
851 |
+1.19% |
3,200 |
2024/5/16 |
842 |
843 |
841 |
841 |
+0.00% |
2,000 |
2024/5/15 |
841 |
843 |
841 |
841 |
+0.12% |
1,100 |
2024/5/14 |
841 |
847 |
840 |
840 |
-0.36% |
4,600 |
2024/5/13 |
846 |
852 |
843 |
843 |
+0.36% |
4,700 |
2024/5/10 |
860 |
861 |
827 |
840 |
-0.83% |
22,800 |
2024/5/9 |
814 |
951 |
813 |
847 |
+4.05% |
101,800 |
2024/5/8 |
809 |
814 |
809 |
814 |
+0.62% |
1,100 |
2024/5/7 |
808 |
812 |
808 |
809 |
+0.25% |
1,800 |
2024/5/2 |
819 |
819 |
804 |
807 |
-1.47% |
7,800 |
2024/5/1 |
815 |
819 |
815 |
819 |
+0.49% |
1,400 |
2024/4/30 |
814 |
820 |
812 |
815 |
+0.99% |
4,400 |
2024/4/26 |
816 |
817 |
807 |
807 |
-1.10% |
13,100 |
2024/4/25 |
821 |
821 |
816 |
816 |
-0.61% |
4,000 |
2024/4/24 |
818 |
823 |
818 |
821 |
+0.12% |
1,100 |
2024/4/23 |
820 |
820 |
818 |
820 |
+0.00% |
1,200 |
2024/4/22 |
821 |
822 |
820 |
820 |
+0.24% |
1,200 |
2024/4/19 |
823 |
823 |
817 |
818 |
-0.73% |
2,300 |
2024/4/18 |
824 |
824 |
824 |
824 |
+0.00% |
100 |
2024/4/17 |
823 |
826 |
821 |
824 |
+0.24% |
1,900 |
2024/4/16 |
825 |
826 |
822 |
822 |
-0.12% |
2,800 |
2024/4/15 |
826 |
830 |
823 |
823 |
+0.00% |
6,500 |
2024/4/12 |
822 |
826 |
822 |
823 |
+0.12% |
1,600 |
2024/4/11 |
823 |
824 |
822 |
822 |
-0.12% |
600 |
2024/4/10 |
825 |
825 |
823 |
823 |
-0.12% |
1,200 |
2024/4/9 |
823 |
824 |
821 |
824 |
+0.37% |
700 |
2024/4/8 |
822 |
823 |
821 |
821 |
-0.12% |
600 |
2024/4/5 |
822 |
827 |
821 |
822 |
-0.36% |
1,100 |
2024/4/4 |
824 |
828 |
823 |
825 |
+0.00% |
1,000 |
2024/4/3 |
828 |
828 |
822 |
825 |
+0.36% |
2,100 |
2024/4/2 |
821 |
823 |
820 |
822 |
+0.24% |
2,200 |
2024/4/1 |
820 |
824 |
820 |
820 |
-0.36% |
1,200 |
2024/3/29 |
821 |
824 |
821 |
823 |
+0.24% |
1,200 |
2024/3/28 |
828 |
828 |
821 |
821 |
-1.08% |
4,400 |
2024/3/27 |
829 |
834 |
829 |
830 |
+0.24% |
4,200 |
2024/3/26 |
827 |
829 |
824 |
828 |
+0.73% |
2,200 |
2024/3/25 |
834 |
834 |
821 |
822 |
-1.32% |
6,100 |
2024/3/22 |
838 |
839 |
831 |
833 |
-0.48% |
3,600 |
2024/3/21 |
828 |
839 |
824 |
837 |
+2.20% |
12,500 |
2024/3/19 |
817 |
819 |
817 |
819 |
+0.49% |
3,000 |
2024/3/18 |
820 |
820 |
815 |
815 |
-0.37% |
3,000 |
2024/3/15 |
817 |
819 |
815 |
818 |
+0.00% |
1,100 |
2024/3/14 |
818 |
820 |
815 |
818 |
+0.12% |
900 |
2024/3/13 |
817 |
823 |
817 |
817 |
+0.37% |
2,500 |
2024/3/12 |
819 |
819 |
813 |
814 |
-1.09% |
1,700 |
2024/3/11 |
815 |
824 |
815 |
823 |
+0.98% |
1,100 |
2024/3/8 |
815 |
819 |
815 |
815 |
+0.00% |
3,000 |
2024/3/7 |
814 |
825 |
814 |
815 |
-0.85% |
4,400 |
2024/3/6 |
812 |
822 |
812 |
822 |
+1.23% |
900 |
2024/3/5 |
812 |
812 |
812 |
812 |
+0.12% |
100 |
2024/3/4 |
820 |
820 |
811 |
811 |
-1.34% |
2,200 |
2024/3/1 |
824 |
828 |
820 |
822 |
-0.36% |
2,300 |
2024/2/29 |
812 |
838 |
805 |
825 |
+1.60% |
11,900 |
2024/2/28 |
816 |
817 |
812 |
812 |
-0.61% |
2,200 |
2024/2/27 |
820 |
822 |
816 |
817 |
-0.12% |
2,900 |
2024/2/26 |
832 |
832 |
816 |
818 |
-0.61% |
3,200 |
2024/2/22 |
823 |
823 |
823 |
823 |
+0.86% |
300 |
2024/2/21 |
817 |
819 |
816 |
816 |
-0.97% |
1,000 |
2024/2/20 |
820 |
824 |
819 |
824 |
+0.49% |
700 |
2024/2/19 |
822 |
823 |
819 |
820 |
+0.37% |
1,600 |
2024/2/16 |
810 |
817 |
810 |
817 |
+0.86% |
2,200 |
2024/2/15 |
811 |
812 |
810 |
810 |
-0.12% |
1,200 |
2024/2/14 |
813 |
815 |
811 |
811 |
-0.49% |
1,800 |
2024/2/13 |
814 |
820 |
814 |
815 |
+0.25% |
1,400 |
2024/2/9 |
813 |
826 |
813 |
813 |
-1.09% |
2,500 |
2024/2/8 |
821 |
825 |
820 |
822 |
+0.00% |
2,300 |
2024/2/7 |
826 |
832 |
822 |
822 |
-0.96% |
5,100 |
2024/2/6 |
840 |
840 |
829 |
830 |
-2.24% |
6,900 |
2024/2/5 |
855 |
867 |
844 |
849 |
-0.70% |
10,900 |
2024/2/2 |
839 |
855 |
839 |
855 |
+1.79% |
2,300 |
2024/2/1 |
848 |
849 |
840 |
840 |
-0.83% |
2,800 |
2024/1/31 |
851 |
852 |
841 |
847 |
+1.32% |
7,100 |
2024/1/30 |
857 |
858 |
836 |
836 |
-2.68% |
18,100 |
2024/1/29 |
854 |
859 |
854 |
859 |
+0.59% |
700 |
2024/1/26 |
856 |
859 |
854 |
854 |
-0.81% |
2,600 |
2024/1/25 |
852 |
861 |
852 |
861 |
+0.82% |
2,700 |
2024/1/24 |
853 |
856 |
853 |
854 |
+0.12% |
1,600 |
2024/1/23 |
855 |
863 |
853 |
853 |
-0.23% |
3,100 |
2024/1/22 |
857 |
861 |
854 |
855 |
-0.70% |
3,100 |
|