日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
830 |
835 |
828 |
835 |
+0.60% |
1,100 |
2024/9/18 |
828 |
830 |
827 |
830 |
+0.48% |
300 |
2024/9/17 |
870 |
870 |
826 |
826 |
-1.67% |
2,300 |
2024/9/13 |
830 |
840 |
814 |
840 |
+1.33% |
3,600 |
2024/9/12 |
830 |
830 |
829 |
829 |
-0.36% |
600 |
2024/9/11 |
836 |
836 |
826 |
832 |
-0.95% |
1,500 |
2024/9/10 |
840 |
840 |
840 |
840 |
-2.67% |
400 |
2024/9/6 |
834 |
863 |
834 |
863 |
+3.48% |
1,700 |
2024/9/5 |
835 |
835 |
833 |
834 |
-0.24% |
500 |
2024/9/4 |
843 |
845 |
836 |
836 |
-1.53% |
1,700 |
2024/9/3 |
853 |
853 |
849 |
849 |
-1.96% |
700 |
2024/9/2 |
853 |
866 |
851 |
866 |
-0.23% |
1,300 |
2024/8/30 |
872 |
872 |
853 |
868 |
-0.57% |
1,600 |
2024/8/29 |
873 |
873 |
873 |
873 |
+1.04% |
100 |
2024/8/28 |
890 |
890 |
864 |
864 |
-1.82% |
1,100 |
2024/8/27 |
865 |
880 |
864 |
880 |
-1.01% |
1,300 |
2024/8/26 |
898 |
898 |
876 |
889 |
-1.00% |
7,300 |
2024/8/23 |
847 |
898 |
847 |
898 |
+5.90% |
5,000 |
2024/8/22 |
847 |
848 |
847 |
848 |
+0.12% |
200 |
2024/8/21 |
828 |
847 |
826 |
847 |
+3.04% |
4,000 |
2024/8/20 |
828 |
830 |
822 |
822 |
-1.08% |
3,000 |
2024/8/19 |
824 |
831 |
823 |
831 |
-0.24% |
2,900 |
2024/8/16 |
821 |
833 |
821 |
833 |
+1.59% |
1,100 |
2024/8/15 |
821 |
821 |
820 |
820 |
-0.36% |
600 |
2024/8/14 |
841 |
841 |
823 |
823 |
-2.14% |
600 |
2024/8/13 |
820 |
841 |
817 |
841 |
+4.47% |
500 |
2024/8/9 |
817 |
818 |
805 |
805 |
+0.25% |
3,100 |
2024/8/8 |
834 |
837 |
800 |
803 |
-3.72% |
6,700 |
2024/8/7 |
828 |
854 |
804 |
834 |
+2.58% |
5,800 |
2024/8/6 |
810 |
840 |
800 |
813 |
+2.78% |
8,800 |
2024/8/5 |
810 |
812 |
791 |
791 |
-5.83% |
10,700 |
2024/8/2 |
847 |
850 |
840 |
840 |
-4.55% |
14,800 |
2024/8/1 |
842 |
880 |
842 |
880 |
+2.92% |
7,400 |
2024/7/31 |
856 |
864 |
855 |
855 |
-0.81% |
9,500 |
2024/7/30 |
874 |
879 |
860 |
862 |
-4.54% |
19,700 |
2024/7/29 |
900 |
911 |
900 |
903 |
+0.00% |
30,000 |
2024/7/26 |
906 |
910 |
900 |
903 |
-0.22% |
12,700 |
2024/7/25 |
910 |
910 |
898 |
905 |
-0.66% |
7,200 |
2024/7/24 |
915 |
918 |
907 |
911 |
-0.55% |
7,400 |
2024/7/23 |
911 |
919 |
904 |
916 |
+1.55% |
5,100 |
2024/7/22 |
904 |
917 |
899 |
902 |
-0.77% |
10,300 |
2024/7/19 |
898 |
909 |
896 |
909 |
+1.34% |
10,700 |
2024/7/18 |
887 |
897 |
887 |
897 |
+0.79% |
6,500 |
2024/7/17 |
896 |
900 |
890 |
890 |
-1.11% |
13,100 |
2024/7/16 |
884 |
905 |
884 |
900 |
-2.17% |
12,800 |
2024/7/12 |
889 |
920 |
885 |
920 |
+3.95% |
7,900 |
2024/7/11 |
890 |
896 |
881 |
885 |
-2.53% |
8,800 |
2024/7/10 |
918 |
918 |
892 |
908 |
-1.30% |
9,600 |
2024/7/9 |
947 |
947 |
920 |
920 |
-2.23% |
6,500 |
2024/7/8 |
952 |
952 |
941 |
941 |
-1.16% |
14,200 |
2024/7/5 |
955 |
955 |
948 |
952 |
+0.32% |
4,000 |
2024/7/4 |
949 |
954 |
947 |
949 |
+0.00% |
6,300 |
2024/7/3 |
957 |
957 |
949 |
949 |
-0.11% |
2,300 |
2024/7/2 |
955 |
957 |
950 |
950 |
-0.52% |
5,900 |
2024/7/1 |
947 |
955 |
946 |
955 |
+0.84% |
4,100 |
2024/6/28 |
951 |
955 |
947 |
947 |
-0.63% |
4,500 |
2024/6/27 |
944 |
967 |
940 |
953 |
-0.52% |
8,700 |
2024/6/26 |
958 |
969 |
957 |
958 |
-1.54% |
8,800 |
2024/6/25 |
965 |
975 |
960 |
973 |
+1.46% |
6,000 |
2024/6/24 |
952 |
965 |
952 |
959 |
-0.10% |
1,800 |
2024/6/21 |
968 |
969 |
960 |
960 |
+0.10% |
4,400 |
2024/6/20 |
975 |
977 |
956 |
959 |
-0.10% |
3,200 |
2024/6/19 |
968 |
974 |
950 |
960 |
-0.52% |
6,200 |
2024/6/18 |
973 |
973 |
952 |
965 |
+0.63% |
2,800 |
2024/6/17 |
982 |
982 |
944 |
959 |
-0.10% |
5,600 |
2024/6/14 |
966 |
990 |
958 |
960 |
-0.62% |
4,600 |
2024/6/13 |
955 |
966 |
944 |
966 |
+1.05% |
900 |
2024/6/12 |
951 |
971 |
941 |
956 |
+0.53% |
1,200 |
2024/6/11 |
974 |
974 |
951 |
951 |
-2.46% |
2,400 |
2024/6/10 |
975 |
975 |
975 |
975 |
-0.10% |
100 |
2024/6/7 |
988 |
990 |
976 |
976 |
-0.41% |
600 |
2024/6/6 |
995 |
995 |
980 |
980 |
+0.00% |
1,300 |
2024/6/5 |
960 |
980 |
948 |
980 |
+1.98% |
1,400 |
2024/6/4 |
972 |
972 |
961 |
961 |
-0.93% |
1,000 |
2024/6/3 |
960 |
972 |
945 |
970 |
+1.04% |
1,000 |
2024/5/31 |
960 |
960 |
935 |
960 |
-0.10% |
2,500 |
2024/5/30 |
967 |
967 |
961 |
961 |
-0.62% |
500 |
2024/5/29 |
933 |
967 |
933 |
967 |
+3.64% |
900 |
2024/5/28 |
938 |
938 |
932 |
933 |
-0.53% |
1,200 |
2024/5/27 |
989 |
993 |
938 |
938 |
-1.47% |
8,000 |
2024/5/24 |
961 |
961 |
950 |
952 |
-0.31% |
4,400 |
2024/5/23 |
964 |
964 |
951 |
955 |
-1.14% |
900 |
2024/5/22 |
946 |
966 |
946 |
966 |
+2.77% |
2,500 |
2024/5/21 |
946 |
957 |
940 |
940 |
-0.53% |
3,600 |
2024/5/20 |
933 |
948 |
933 |
945 |
+2.16% |
1,600 |
2024/5/17 |
908 |
925 |
908 |
925 |
+1.98% |
600 |
2024/5/16 |
905 |
907 |
905 |
907 |
+0.44% |
600 |
2024/5/15 |
901 |
903 |
901 |
903 |
+0.11% |
1,000 |
2024/5/14 |
906 |
906 |
902 |
902 |
-0.88% |
300 |
2024/5/13 |
920 |
938 |
905 |
910 |
-3.91% |
5,100 |
2024/5/10 |
958 |
958 |
941 |
947 |
-1.15% |
2,500 |
2024/5/9 |
971 |
971 |
958 |
958 |
-2.74% |
2,700 |
2024/5/8 |
999 |
999 |
975 |
985 |
-1.40% |
1,700 |
2024/5/7 |
1,002 |
1,002 |
968 |
999 |
-0.30% |
2,100 |
2024/5/2 |
1,031 |
1,031 |
993 |
1,002 |
+0.10% |
2,400 |
2024/5/1 |
1,029 |
1,060 |
988 |
1,001 |
-1.38% |
5,300 |
2024/4/30 |
1,079 |
1,079 |
1,015 |
1,015 |
-0.39% |
8,100 |
2024/4/26 |
1,000 |
1,033 |
1,000 |
1,019 |
+2.00% |
13,100 |
2024/4/25 |
979 |
999 |
977 |
999 |
+2.67% |
5,900 |
2024/4/24 |
974 |
979 |
973 |
973 |
-0.51% |
7,000 |
2024/4/23 |
978 |
978 |
975 |
978 |
+1.35% |
1,900 |
2024/4/22 |
980 |
980 |
965 |
965 |
-1.33% |
2,700 |
2024/4/19 |
976 |
978 |
974 |
978 |
+0.10% |
1,200 |
2024/4/18 |
978 |
978 |
965 |
977 |
-0.10% |
300 |
2024/4/17 |
980 |
980 |
942 |
978 |
-0.20% |
2,700 |
2024/4/16 |
980 |
980 |
980 |
980 |
-0.31% |
200 |
2024/4/15 |
980 |
983 |
980 |
983 |
+0.31% |
1,900 |
2024/4/11 |
974 |
980 |
974 |
980 |
+0.00% |
300 |
2024/4/10 |
980 |
980 |
974 |
980 |
+0.10% |
800 |
2024/4/9 |
979 |
979 |
979 |
979 |
+0.72% |
500 |
2024/4/8 |
980 |
983 |
972 |
972 |
-1.32% |
400 |
2024/4/3 |
985 |
985 |
985 |
985 |
+0.00% |
100 |
2024/4/2 |
978 |
985 |
978 |
985 |
+1.13% |
1,100 |
2024/4/1 |
970 |
978 |
970 |
974 |
+0.41% |
1,500 |
2024/3/29 |
970 |
975 |
954 |
970 |
+0.10% |
3,400 |
2024/3/28 |
964 |
978 |
963 |
969 |
+2.00% |
3,000 |
2024/3/27 |
952 |
952 |
950 |
950 |
-0.21% |
1,400 |
2024/3/26 |
964 |
975 |
952 |
952 |
+0.21% |
8,600 |
2024/3/25 |
940 |
951 |
936 |
950 |
+1.28% |
5,100 |
2024/3/22 |
929 |
938 |
921 |
938 |
+1.41% |
3,500 |
2024/3/21 |
932 |
932 |
923 |
925 |
-0.11% |
1,900 |
2024/3/19 |
925 |
930 |
925 |
926 |
+0.11% |
1,800 |
2024/3/18 |
925 |
938 |
921 |
925 |
+0.11% |
6,700 |
|