日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
913 |
913 |
902 |
906 |
-0.22% |
1,900 |
2024/12/12 |
914 |
914 |
907 |
908 |
-0.66% |
3,200 |
2024/12/11 |
901 |
914 |
901 |
914 |
+0.55% |
4,500 |
2024/12/10 |
904 |
909 |
895 |
909 |
+0.89% |
3,900 |
2024/12/9 |
900 |
906 |
900 |
901 |
+0.45% |
500 |
2024/12/6 |
903 |
906 |
896 |
897 |
-1.21% |
3,200 |
2024/12/5 |
903 |
913 |
903 |
908 |
+0.55% |
2,800 |
2024/12/4 |
907 |
908 |
894 |
903 |
+0.00% |
2,100 |
2024/12/3 |
900 |
906 |
888 |
903 |
+0.33% |
5,700 |
2024/12/2 |
890 |
900 |
881 |
900 |
+1.12% |
3,300 |
2024/11/29 |
877 |
890 |
876 |
890 |
+0.11% |
1,800 |
2024/11/28 |
876 |
891 |
876 |
889 |
+1.14% |
3,300 |
2024/11/27 |
890 |
890 |
877 |
879 |
-1.46% |
1,400 |
2024/11/26 |
891 |
898 |
877 |
892 |
+0.00% |
1,500 |
2024/11/25 |
899 |
899 |
881 |
892 |
+0.90% |
4,200 |
2024/11/22 |
880 |
884 |
870 |
884 |
+0.45% |
3,200 |
2024/11/21 |
880 |
880 |
869 |
880 |
+0.23% |
1,800 |
2024/11/20 |
878 |
879 |
864 |
878 |
+0.57% |
1,600 |
2024/11/19 |
852 |
875 |
852 |
873 |
+1.16% |
7,500 |
2024/11/18 |
868 |
875 |
853 |
863 |
-0.46% |
3,100 |
2024/11/15 |
888 |
888 |
866 |
867 |
-1.25% |
5,100 |
2024/11/14 |
854 |
878 |
838 |
878 |
+3.05% |
9,700 |
2024/11/13 |
866 |
874 |
840 |
852 |
-1.62% |
12,200 |
2024/11/12 |
892 |
892 |
866 |
866 |
-2.91% |
14,200 |
2024/11/11 |
893 |
893 |
874 |
892 |
+0.45% |
4,700 |
2024/11/8 |
889 |
899 |
879 |
888 |
-1.22% |
11,500 |
2024/11/7 |
885 |
910 |
885 |
899 |
+1.58% |
5,500 |
2024/11/6 |
870 |
905 |
869 |
885 |
+1.26% |
9,800 |
2024/11/5 |
904 |
904 |
874 |
874 |
-2.02% |
7,300 |
2024/11/1 |
897 |
904 |
875 |
892 |
-1.00% |
21,800 |
2024/10/31 |
917 |
917 |
883 |
901 |
-4.15% |
27,400 |
2024/10/30 |
896 |
946 |
875 |
940 |
-1.67% |
95,800 |
2024/10/29 |
956 |
956 |
891 |
956 |
+18.61% |
367,800 |
2024/10/28 |
791 |
808 |
791 |
806 |
+1.51% |
700 |
2024/10/25 |
810 |
810 |
794 |
794 |
+0.38% |
5,200 |
2024/10/24 |
818 |
823 |
791 |
791 |
-3.89% |
15,900 |
2024/10/23 |
830 |
830 |
818 |
823 |
-0.72% |
3,600 |
2024/10/22 |
829 |
835 |
821 |
829 |
+0.00% |
2,400 |
2024/10/21 |
829 |
829 |
829 |
829 |
+0.48% |
100 |
2024/10/18 |
826 |
830 |
825 |
825 |
+0.00% |
1,000 |
2024/10/17 |
825 |
829 |
825 |
825 |
+0.00% |
1,800 |
2024/10/16 |
828 |
831 |
822 |
825 |
-0.36% |
6,300 |
2024/10/15 |
828 |
829 |
822 |
828 |
+0.12% |
1,700 |
2024/10/11 |
821 |
829 |
821 |
827 |
+0.73% |
2,300 |
2024/10/10 |
822 |
826 |
821 |
821 |
+0.00% |
1,500 |
2024/10/9 |
822 |
826 |
821 |
821 |
+0.00% |
1,800 |
2024/10/8 |
823 |
830 |
816 |
821 |
-0.24% |
3,600 |
2024/10/7 |
828 |
830 |
821 |
823 |
+0.00% |
5,900 |
2024/10/4 |
829 |
829 |
809 |
823 |
+0.73% |
1,600 |
2024/10/3 |
826 |
830 |
811 |
817 |
-1.09% |
2,500 |
2024/10/2 |
829 |
829 |
814 |
826 |
-0.60% |
600 |
2024/10/1 |
818 |
833 |
818 |
831 |
+1.47% |
2,500 |
2024/9/30 |
829 |
829 |
799 |
819 |
-0.73% |
7,700 |
2024/9/27 |
823 |
840 |
823 |
825 |
+0.86% |
2,200 |
2024/9/26 |
835 |
835 |
800 |
818 |
-2.04% |
3,300 |
2024/9/25 |
829 |
835 |
821 |
835 |
+2.58% |
6,500 |
2024/9/24 |
794 |
814 |
794 |
814 |
+3.04% |
6,600 |
2024/9/20 |
811 |
811 |
790 |
790 |
-1.25% |
5,900 |
2024/9/19 |
796 |
811 |
785 |
800 |
+2.04% |
22,600 |
2024/9/18 |
790 |
790 |
775 |
784 |
-0.63% |
3,600 |
2024/9/17 |
789 |
790 |
783 |
789 |
+0.13% |
3,100 |
2024/9/13 |
791 |
791 |
782 |
788 |
-0.38% |
1,800 |
2024/9/12 |
790 |
791 |
790 |
791 |
+0.76% |
1,400 |
2024/9/11 |
792 |
792 |
769 |
785 |
-1.01% |
6,100 |
2024/9/10 |
791 |
799 |
789 |
793 |
+0.51% |
2,700 |
2024/9/9 |
780 |
790 |
777 |
789 |
+1.15% |
3,700 |
2024/9/6 |
788 |
800 |
780 |
780 |
-0.51% |
4,400 |
2024/9/5 |
766 |
785 |
766 |
784 |
+2.48% |
2,700 |
2024/9/4 |
798 |
802 |
762 |
765 |
-4.14% |
4,700 |
2024/9/3 |
802 |
802 |
788 |
798 |
-0.25% |
3,700 |
2024/9/2 |
816 |
819 |
800 |
800 |
-1.96% |
5,000 |
2024/8/30 |
810 |
818 |
810 |
816 |
+0.74% |
2,400 |
2024/8/29 |
812 |
815 |
796 |
810 |
-0.49% |
5,800 |
2024/8/28 |
816 |
824 |
814 |
814 |
-1.45% |
4,700 |
2024/8/27 |
828 |
828 |
813 |
826 |
+0.00% |
3,400 |
2024/8/26 |
833 |
835 |
823 |
826 |
+2.86% |
7,000 |
2024/8/23 |
802 |
811 |
800 |
803 |
+0.12% |
5,900 |
2024/8/22 |
800 |
804 |
800 |
802 |
+0.25% |
3,600 |
2024/8/21 |
800 |
800 |
796 |
800 |
+0.76% |
2,100 |
2024/8/20 |
801 |
801 |
782 |
794 |
-0.87% |
7,500 |
2024/8/19 |
800 |
803 |
800 |
801 |
+0.88% |
2,600 |
2024/8/16 |
800 |
800 |
793 |
794 |
+0.13% |
6,200 |
2024/8/15 |
751 |
793 |
750 |
793 |
+6.44% |
5,200 |
2024/8/14 |
755 |
771 |
735 |
745 |
+0.13% |
10,400 |
2024/8/13 |
730 |
749 |
726 |
744 |
+5.53% |
14,200 |
2024/8/9 |
702 |
714 |
699 |
705 |
+2.47% |
6,100 |
2024/8/8 |
682 |
701 |
682 |
688 |
+1.18% |
11,300 |
2024/8/7 |
670 |
719 |
664 |
680 |
+0.00% |
42,800 |
2024/8/6 |
670 |
699 |
670 |
680 |
+3.03% |
16,900 |
2024/8/5 |
742 |
743 |
660 |
660 |
-18.52% |
35,300 |
2024/8/2 |
883 |
883 |
810 |
810 |
-9.29% |
25,100 |
2024/8/1 |
902 |
905 |
891 |
893 |
-1.00% |
7,800 |
2024/7/31 |
893 |
903 |
891 |
902 |
+0.00% |
3,600 |
2024/7/30 |
888 |
903 |
888 |
902 |
+1.92% |
5,600 |
2024/7/29 |
884 |
897 |
882 |
885 |
+0.34% |
11,700 |
2024/7/26 |
886 |
890 |
880 |
882 |
-0.56% |
4,100 |
2024/7/25 |
899 |
899 |
887 |
887 |
+0.23% |
6,200 |
2024/7/24 |
882 |
887 |
879 |
885 |
+0.23% |
3,700 |
2024/7/23 |
881 |
894 |
881 |
883 |
-0.23% |
7,300 |
2024/7/22 |
895 |
895 |
880 |
885 |
-1.12% |
7,100 |
2024/7/19 |
898 |
899 |
891 |
895 |
-0.44% |
3,400 |
2024/7/18 |
904 |
904 |
892 |
899 |
-0.55% |
5,900 |
2024/7/17 |
907 |
907 |
901 |
904 |
-0.33% |
3,700 |
2024/7/16 |
900 |
915 |
894 |
907 |
+0.78% |
10,300 |
2024/7/12 |
900 |
903 |
885 |
900 |
+0.00% |
4,700 |
2024/7/11 |
904 |
904 |
882 |
900 |
-0.11% |
12,500 |
2024/7/10 |
904 |
904 |
899 |
901 |
-0.33% |
5,200 |
2024/7/9 |
910 |
915 |
890 |
904 |
-0.66% |
7,000 |
2024/7/8 |
918 |
918 |
900 |
910 |
-1.30% |
12,100 |
2024/7/5 |
931 |
931 |
917 |
922 |
-0.54% |
5,000 |
2024/7/4 |
931 |
931 |
920 |
927 |
-0.32% |
6,800 |
2024/7/3 |
930 |
931 |
926 |
930 |
-0.21% |
2,400 |
2024/7/2 |
926 |
932 |
922 |
932 |
+0.65% |
7,100 |
2024/7/1 |
935 |
940 |
921 |
926 |
-1.91% |
7,800 |
2024/6/28 |
950 |
950 |
935 |
944 |
-0.42% |
4,700 |
2024/6/27 |
943 |
951 |
943 |
948 |
-0.32% |
1,300 |
2024/6/26 |
951 |
958 |
940 |
951 |
-0.94% |
5,100 |
2024/6/25 |
978 |
978 |
950 |
960 |
-0.31% |
9,500 |
2024/6/24 |
967 |
974 |
962 |
963 |
-0.41% |
5,000 |
2024/6/21 |
969 |
973 |
967 |
967 |
-0.21% |
21,800 |
2024/6/20 |
969 |
971 |
960 |
969 |
+0.00% |
11,900 |
2024/6/19 |
964 |
973 |
963 |
969 |
+0.52% |
6,000 |
2024/6/18 |
976 |
978 |
955 |
964 |
-1.23% |
11,600 |
|