日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
868 |
890 |
868 |
886 |
+3.87% |
4,300 |
2024/11/12 |
850 |
853 |
850 |
853 |
+2.03% |
500 |
2024/11/11 |
840 |
859 |
836 |
836 |
-0.24% |
1,900 |
2024/11/8 |
827 |
839 |
820 |
838 |
-0.36% |
2,400 |
2024/11/7 |
841 |
841 |
841 |
841 |
+0.00% |
300 |
2024/11/6 |
848 |
848 |
835 |
841 |
-0.59% |
700 |
2024/11/5 |
840 |
853 |
840 |
846 |
-0.70% |
800 |
2024/11/1 |
840 |
852 |
840 |
852 |
+1.43% |
1,400 |
2024/10/31 |
848 |
848 |
840 |
840 |
-0.71% |
300 |
2024/10/30 |
848 |
848 |
846 |
846 |
-0.24% |
300 |
2024/10/29 |
843 |
848 |
843 |
848 |
-1.17% |
500 |
2024/10/28 |
837 |
859 |
836 |
858 |
+0.70% |
500 |
2024/10/25 |
853 |
853 |
852 |
852 |
+1.19% |
5,400 |
2024/10/24 |
840 |
842 |
818 |
842 |
+0.24% |
3,100 |
2024/10/23 |
852 |
852 |
840 |
840 |
-1.18% |
2,400 |
2024/10/22 |
861 |
887 |
850 |
850 |
-0.82% |
2,800 |
2024/10/21 |
872 |
872 |
853 |
857 |
-1.72% |
1,200 |
2024/10/18 |
878 |
878 |
872 |
872 |
-1.02% |
400 |
2024/10/17 |
880 |
881 |
880 |
881 |
+0.11% |
500 |
2024/10/16 |
887 |
887 |
872 |
880 |
-1.01% |
4,000 |
2024/10/15 |
887 |
889 |
887 |
889 |
+0.57% |
3,300 |
2024/10/11 |
897 |
897 |
884 |
884 |
-1.56% |
700 |
2024/10/10 |
899 |
899 |
889 |
898 |
-1.32% |
5,100 |
2024/10/9 |
916 |
920 |
910 |
910 |
-1.52% |
3,500 |
2024/10/8 |
917 |
924 |
917 |
924 |
+0.43% |
400 |
2024/10/7 |
919 |
920 |
916 |
920 |
+0.44% |
300 |
2024/10/2 |
913 |
916 |
905 |
916 |
-0.54% |
1,400 |
2024/10/1 |
923 |
923 |
921 |
921 |
+0.00% |
300 |
2024/9/30 |
930 |
930 |
915 |
921 |
-2.54% |
1,600 |
2024/9/27 |
902 |
945 |
902 |
945 |
-3.28% |
3,200 |
2024/9/26 |
965 |
977 |
959 |
977 |
+0.00% |
3,100 |
2024/9/25 |
978 |
980 |
965 |
977 |
+0.00% |
7,500 |
2024/9/24 |
960 |
977 |
959 |
977 |
+1.88% |
5,900 |
2024/9/20 |
941 |
959 |
940 |
959 |
+1.80% |
1,700 |
2024/9/19 |
946 |
949 |
942 |
942 |
+0.75% |
700 |
2024/9/17 |
943 |
943 |
935 |
935 |
-1.37% |
800 |
2024/9/13 |
942 |
948 |
942 |
948 |
+1.50% |
400 |
2024/9/12 |
942 |
948 |
934 |
934 |
+0.43% |
1,200 |
2024/9/11 |
931 |
941 |
930 |
930 |
-1.17% |
1,500 |
2024/9/10 |
950 |
950 |
941 |
941 |
-0.95% |
900 |
2024/9/9 |
961 |
961 |
949 |
950 |
+0.42% |
1,400 |
2024/9/5 |
950 |
950 |
946 |
946 |
-0.42% |
500 |
2024/9/4 |
950 |
950 |
950 |
950 |
+0.00% |
600 |
2024/9/3 |
954 |
960 |
950 |
950 |
+0.00% |
3,200 |
2024/9/2 |
945 |
954 |
945 |
950 |
+0.64% |
2,200 |
2024/8/30 |
938 |
944 |
935 |
944 |
+2.61% |
5,300 |
2024/8/29 |
929 |
929 |
920 |
920 |
-0.97% |
1,700 |
2024/8/28 |
929 |
929 |
929 |
929 |
+0.00% |
200 |
2024/8/27 |
928 |
929 |
928 |
929 |
-1.17% |
500 |
2024/8/26 |
943 |
943 |
928 |
940 |
+0.00% |
4,800 |
2024/8/23 |
931 |
940 |
922 |
940 |
+0.32% |
3,500 |
2024/8/22 |
939 |
939 |
934 |
937 |
+0.75% |
800 |
2024/8/21 |
928 |
938 |
928 |
930 |
+0.43% |
700 |
2024/8/20 |
927 |
927 |
921 |
926 |
+0.98% |
1,000 |
2024/8/19 |
916 |
917 |
916 |
917 |
+0.11% |
200 |
2024/8/16 |
920 |
920 |
914 |
916 |
-0.22% |
1,500 |
2024/8/15 |
918 |
918 |
917 |
918 |
+0.33% |
600 |
2024/8/14 |
913 |
920 |
913 |
915 |
-2.97% |
4,200 |
2024/8/13 |
975 |
975 |
941 |
943 |
+4.66% |
3,700 |
2024/8/9 |
902 |
902 |
901 |
901 |
+0.56% |
300 |
2024/8/8 |
908 |
908 |
893 |
896 |
-1.86% |
5,200 |
2024/8/7 |
905 |
920 |
894 |
913 |
+0.00% |
4,700 |
2024/8/6 |
896 |
932 |
895 |
913 |
-1.08% |
3,900 |
2024/8/5 |
909 |
925 |
880 |
923 |
+0.33% |
9,500 |
2024/8/2 |
942 |
942 |
920 |
920 |
-2.34% |
4,700 |
2024/8/1 |
943 |
950 |
942 |
942 |
-0.84% |
700 |
2024/7/31 |
950 |
950 |
950 |
950 |
+0.00% |
100 |
2024/7/30 |
945 |
950 |
945 |
950 |
+0.53% |
300 |
2024/7/29 |
956 |
956 |
945 |
945 |
-1.15% |
600 |
2024/7/26 |
952 |
956 |
944 |
956 |
+0.42% |
1,400 |
2024/7/25 |
971 |
971 |
952 |
952 |
-1.65% |
5,300 |
2024/7/24 |
964 |
968 |
964 |
968 |
+0.62% |
3,200 |
2024/7/23 |
952 |
966 |
952 |
962 |
+1.16% |
600 |
2024/7/22 |
965 |
965 |
951 |
951 |
-1.35% |
5,000 |
2024/7/19 |
958 |
964 |
958 |
964 |
+0.42% |
1,100 |
2024/7/18 |
957 |
960 |
955 |
960 |
+1.05% |
700 |
2024/7/17 |
952 |
968 |
950 |
950 |
+0.32% |
600 |
2024/7/16 |
947 |
947 |
947 |
947 |
+0.32% |
1,100 |
2024/7/12 |
937 |
944 |
937 |
944 |
-0.42% |
700 |
2024/7/11 |
965 |
965 |
945 |
948 |
-1.96% |
1,300 |
2024/7/10 |
965 |
967 |
965 |
967 |
+0.10% |
200 |
2024/7/9 |
970 |
970 |
951 |
966 |
-0.62% |
900 |
2024/7/8 |
970 |
972 |
962 |
972 |
+1.99% |
3,900 |
2024/7/5 |
953 |
953 |
953 |
953 |
+0.74% |
1,000 |
2024/7/4 |
946 |
946 |
946 |
946 |
-1.46% |
300 |
2024/7/3 |
945 |
960 |
945 |
960 |
+1.59% |
900 |
2024/7/2 |
946 |
946 |
940 |
945 |
-0.63% |
1,900 |
2024/7/1 |
956 |
956 |
951 |
951 |
-0.11% |
2,500 |
2024/6/28 |
952 |
952 |
952 |
952 |
+0.21% |
400 |
2024/6/27 |
960 |
960 |
950 |
950 |
-1.04% |
200 |
2024/6/26 |
955 |
962 |
955 |
960 |
+0.73% |
300 |
2024/6/25 |
974 |
974 |
953 |
953 |
-2.26% |
5,900 |
2024/6/24 |
959 |
975 |
959 |
975 |
+2.42% |
5,600 |
2024/6/21 |
950 |
952 |
948 |
952 |
+0.21% |
9,900 |
2024/6/20 |
950 |
960 |
950 |
950 |
+0.21% |
1,700 |
2024/6/19 |
947 |
950 |
947 |
948 |
+0.11% |
600 |
2024/6/18 |
947 |
949 |
944 |
947 |
+0.00% |
6,500 |
2024/6/17 |
939 |
947 |
934 |
947 |
+1.50% |
1,000 |
2024/6/14 |
933 |
945 |
933 |
933 |
+0.32% |
3,500 |
2024/6/13 |
930 |
932 |
930 |
930 |
-0.64% |
500 |
2024/6/12 |
945 |
945 |
936 |
936 |
-1.47% |
200 |
2024/6/11 |
954 |
954 |
941 |
950 |
+0.96% |
4,500 |
2024/6/10 |
933 |
941 |
933 |
941 |
+0.86% |
700 |
2024/6/7 |
937 |
941 |
933 |
933 |
+0.11% |
900 |
2024/6/6 |
932 |
932 |
932 |
932 |
-0.11% |
400 |
2024/6/5 |
933 |
933 |
933 |
933 |
+0.00% |
200 |
2024/6/4 |
925 |
933 |
925 |
933 |
+0.00% |
1,600 |
2024/6/3 |
930 |
933 |
930 |
933 |
+0.54% |
1,100 |
2024/5/31 |
931 |
931 |
921 |
928 |
-0.32% |
700 |
2024/5/30 |
922 |
933 |
920 |
931 |
-0.11% |
3,200 |
2024/5/29 |
928 |
938 |
928 |
932 |
+0.43% |
800 |
2024/5/28 |
960 |
960 |
927 |
928 |
-1.28% |
900 |
2024/5/27 |
946 |
946 |
940 |
940 |
+0.43% |
4,700 |
2024/5/24 |
913 |
938 |
912 |
936 |
-0.74% |
13,800 |
2024/5/23 |
943 |
943 |
943 |
943 |
+0.00% |
300 |
2024/5/22 |
940 |
954 |
940 |
943 |
-1.05% |
3,400 |
2024/5/21 |
973 |
973 |
953 |
953 |
-1.04% |
1,400 |
2024/5/20 |
931 |
975 |
931 |
963 |
+3.33% |
3,200 |
2024/5/17 |
931 |
932 |
929 |
932 |
+0.00% |
900 |
2024/5/16 |
930 |
932 |
928 |
932 |
-0.85% |
400 |
2024/5/15 |
941 |
941 |
940 |
940 |
-0.42% |
1,700 |
2024/5/14 |
950 |
960 |
940 |
944 |
+2.39% |
2,900 |
2024/5/13 |
955 |
955 |
916 |
922 |
-3.46% |
6,900 |
|