日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
907 |
909 |
907 |
908 |
+0.11% |
800 |
2024/12/12 |
907 |
915 |
907 |
907 |
+0.00% |
4,200 |
2024/12/11 |
912 |
913 |
907 |
907 |
-0.55% |
1,500 |
2024/12/10 |
908 |
912 |
908 |
912 |
+0.44% |
500 |
2024/12/9 |
908 |
914 |
908 |
908 |
+0.00% |
700 |
2024/12/6 |
909 |
909 |
908 |
908 |
-0.77% |
1,000 |
2024/12/5 |
912 |
915 |
908 |
915 |
+0.33% |
1,800 |
2024/12/4 |
912 |
912 |
910 |
912 |
+0.00% |
2,700 |
2024/12/3 |
913 |
923 |
912 |
912 |
-0.33% |
1,300 |
2024/12/2 |
929 |
929 |
910 |
915 |
+0.11% |
2,300 |
2024/11/29 |
909 |
920 |
908 |
914 |
-0.87% |
1,300 |
2024/11/28 |
911 |
922 |
908 |
922 |
+1.32% |
1,300 |
2024/11/27 |
913 |
923 |
910 |
910 |
-0.22% |
900 |
2024/11/26 |
907 |
923 |
907 |
912 |
+0.66% |
5,900 |
2024/11/25 |
923 |
923 |
901 |
906 |
-1.84% |
1,800 |
2024/11/22 |
911 |
923 |
909 |
923 |
+1.32% |
2,400 |
2024/11/21 |
913 |
913 |
911 |
911 |
-0.22% |
300 |
2024/11/20 |
912 |
920 |
910 |
913 |
+0.11% |
1,900 |
2024/11/19 |
912 |
918 |
911 |
912 |
+0.00% |
1,900 |
2024/11/18 |
917 |
917 |
912 |
912 |
-0.87% |
1,600 |
2024/11/15 |
921 |
921 |
909 |
920 |
-0.11% |
2,000 |
2024/11/14 |
921 |
936 |
921 |
921 |
+0.88% |
1,600 |
2024/11/13 |
913 |
913 |
913 |
913 |
+0.00% |
400 |
2024/11/12 |
912 |
913 |
912 |
913 |
+0.22% |
300 |
2024/11/11 |
911 |
911 |
911 |
911 |
+0.11% |
2,300 |
2024/11/8 |
923 |
923 |
908 |
910 |
-1.19% |
800 |
2024/11/6 |
932 |
932 |
921 |
921 |
-1.18% |
13,100 |
2024/11/5 |
932 |
932 |
932 |
932 |
-0.32% |
100 |
2024/11/1 |
935 |
935 |
935 |
935 |
-1.58% |
100 |
2024/10/31 |
939 |
954 |
939 |
950 |
+3.26% |
2,500 |
2024/10/30 |
915 |
935 |
915 |
920 |
+1.10% |
700 |
2024/10/29 |
910 |
910 |
910 |
910 |
+0.66% |
900 |
2024/10/28 |
901 |
904 |
901 |
904 |
+0.33% |
1,700 |
2024/10/25 |
900 |
901 |
898 |
901 |
-0.33% |
1,800 |
2024/10/24 |
900 |
905 |
900 |
904 |
+0.33% |
800 |
2024/10/23 |
902 |
902 |
901 |
901 |
-0.22% |
1,200 |
2024/10/22 |
910 |
910 |
903 |
903 |
-0.44% |
3,300 |
2024/10/21 |
907 |
907 |
907 |
907 |
+0.00% |
900 |
2024/10/18 |
907 |
907 |
907 |
907 |
+0.00% |
200 |
2024/10/17 |
910 |
911 |
905 |
907 |
-0.33% |
1,600 |
2024/10/16 |
916 |
920 |
910 |
910 |
+0.22% |
2,800 |
2024/10/15 |
914 |
916 |
908 |
908 |
-0.77% |
1,500 |
2024/10/11 |
915 |
915 |
915 |
915 |
+0.00% |
2,800 |
2024/10/10 |
909 |
915 |
909 |
915 |
+1.33% |
5,400 |
2024/10/9 |
903 |
903 |
903 |
903 |
+0.00% |
200 |
2024/10/8 |
905 |
905 |
903 |
903 |
-0.22% |
500 |
2024/10/7 |
911 |
911 |
905 |
905 |
-0.66% |
700 |
2024/10/4 |
911 |
911 |
911 |
911 |
+0.22% |
200 |
2024/10/3 |
909 |
909 |
901 |
909 |
+0.00% |
2,500 |
2024/10/2 |
909 |
911 |
909 |
909 |
-1.41% |
600 |
2024/10/1 |
902 |
922 |
902 |
922 |
+2.22% |
600 |
2024/9/30 |
918 |
918 |
900 |
902 |
-0.88% |
2,000 |
2024/9/27 |
897 |
910 |
897 |
910 |
-1.73% |
1,600 |
2024/9/26 |
926 |
927 |
925 |
926 |
+0.11% |
1,300 |
2024/9/25 |
925 |
925 |
925 |
925 |
+1.54% |
200 |
2024/9/24 |
910 |
911 |
910 |
911 |
+0.11% |
300 |
2024/9/20 |
927 |
927 |
910 |
910 |
-1.09% |
700 |
2024/9/19 |
920 |
920 |
910 |
920 |
+0.22% |
1,200 |
2024/9/18 |
920 |
920 |
918 |
918 |
-1.82% |
2,600 |
2024/9/17 |
939 |
939 |
935 |
935 |
+0.54% |
700 |
2024/9/13 |
932 |
932 |
928 |
930 |
+2.42% |
500 |
2024/9/12 |
917 |
917 |
908 |
908 |
-0.22% |
500 |
2024/9/11 |
911 |
912 |
910 |
910 |
-0.11% |
300 |
2024/9/10 |
904 |
911 |
904 |
911 |
+0.11% |
400 |
2024/9/9 |
907 |
910 |
900 |
910 |
+0.11% |
1,700 |
2024/9/6 |
915 |
915 |
909 |
909 |
-0.44% |
500 |
2024/9/5 |
913 |
919 |
906 |
913 |
-0.11% |
500 |
2024/9/4 |
910 |
927 |
910 |
914 |
-2.14% |
1,500 |
2024/9/3 |
923 |
934 |
923 |
934 |
+0.11% |
400 |
2024/9/2 |
950 |
950 |
930 |
933 |
+1.41% |
9,900 |
2024/8/30 |
913 |
930 |
913 |
920 |
+0.11% |
1,700 |
2024/8/29 |
913 |
919 |
911 |
919 |
+0.88% |
1,600 |
2024/8/28 |
909 |
912 |
909 |
911 |
+0.33% |
1,400 |
2024/8/27 |
908 |
910 |
908 |
908 |
+0.00% |
800 |
2024/8/26 |
902 |
909 |
902 |
908 |
+0.55% |
1,600 |
2024/8/23 |
905 |
906 |
903 |
903 |
+0.00% |
1,300 |
2024/8/22 |
902 |
907 |
902 |
903 |
+0.11% |
800 |
2024/8/21 |
902 |
902 |
902 |
902 |
+0.00% |
2,700 |
2024/8/20 |
902 |
907 |
895 |
902 |
+0.00% |
14,200 |
2024/8/19 |
901 |
905 |
900 |
902 |
-0.33% |
3,400 |
2024/8/16 |
903 |
905 |
900 |
905 |
+0.67% |
7,500 |
2024/8/15 |
889 |
899 |
889 |
899 |
+1.70% |
1,100 |
2024/8/14 |
875 |
888 |
875 |
884 |
+0.80% |
2,500 |
2024/8/13 |
851 |
880 |
851 |
877 |
+2.10% |
9,000 |
2024/8/9 |
867 |
884 |
859 |
859 |
-0.81% |
8,100 |
2024/8/8 |
855 |
889 |
855 |
866 |
-1.14% |
3,500 |
2024/8/7 |
855 |
884 |
852 |
876 |
+0.69% |
4,200 |
2024/8/6 |
861 |
900 |
841 |
870 |
+4.82% |
35,000 |
2024/8/5 |
922 |
928 |
830 |
830 |
-15.22% |
27,900 |
2024/8/2 |
988 |
988 |
971 |
979 |
-1.71% |
13,700 |
2024/8/1 |
1,010 |
1,010 |
992 |
996 |
-1.48% |
2,700 |
2024/7/31 |
1,018 |
1,018 |
1,008 |
1,011 |
-0.69% |
3,200 |
2024/7/30 |
1,000 |
1,018 |
1,000 |
1,018 |
+1.90% |
1,900 |
2024/7/29 |
998 |
1,003 |
998 |
999 |
+0.00% |
2,100 |
2024/7/26 |
999 |
1,000 |
999 |
999 |
+0.20% |
600 |
2024/7/25 |
1,003 |
1,003 |
995 |
997 |
-0.80% |
3,700 |
2024/7/24 |
1,005 |
1,009 |
1,005 |
1,005 |
+0.00% |
1,400 |
2024/7/23 |
1,005 |
1,005 |
1,005 |
1,005 |
+0.00% |
400 |
2024/7/22 |
1,011 |
1,011 |
1,005 |
1,005 |
-0.59% |
1,500 |
2024/7/19 |
1,015 |
1,019 |
1,005 |
1,011 |
-0.39% |
1,500 |
2024/7/18 |
1,010 |
1,018 |
1,010 |
1,015 |
+0.30% |
1,300 |
2024/7/17 |
1,010 |
1,012 |
1,010 |
1,012 |
+0.10% |
1,300 |
2024/7/16 |
1,011 |
1,011 |
1,010 |
1,011 |
+0.00% |
3,100 |
2024/7/12 |
1,014 |
1,021 |
1,011 |
1,011 |
-0.30% |
1,600 |
2024/7/11 |
1,010 |
1,019 |
1,010 |
1,014 |
-0.10% |
1,700 |
2024/7/10 |
1,015 |
1,020 |
1,015 |
1,015 |
+0.00% |
900 |
2024/7/9 |
1,017 |
1,017 |
1,015 |
1,015 |
-0.20% |
800 |
2024/7/8 |
1,017 |
1,020 |
1,016 |
1,017 |
-0.39% |
600 |
2024/7/5 |
1,011 |
1,023 |
1,010 |
1,021 |
+1.09% |
3,900 |
2024/7/4 |
1,018 |
1,018 |
1,010 |
1,010 |
-1.27% |
700 |
2024/7/3 |
1,018 |
1,023 |
1,016 |
1,023 |
+0.00% |
1,600 |
2024/7/2 |
1,016 |
1,030 |
1,015 |
1,023 |
-0.68% |
2,100 |
2024/7/1 |
1,028 |
1,030 |
1,024 |
1,030 |
+1.48% |
3,100 |
2024/6/28 |
997 |
1,015 |
997 |
1,015 |
+0.69% |
5,200 |
2024/6/27 |
1,001 |
1,008 |
1,000 |
1,008 |
+1.00% |
3,300 |
2024/6/26 |
1,003 |
1,003 |
994 |
998 |
-0.50% |
6,100 |
2024/6/25 |
1,003 |
1,007 |
996 |
1,003 |
-0.10% |
5,000 |
2024/6/24 |
997 |
1,005 |
997 |
1,004 |
+0.50% |
2,600 |
2024/6/21 |
1,000 |
1,001 |
999 |
999 |
-0.10% |
1,500 |
2024/6/20 |
1,009 |
1,009 |
999 |
1,000 |
-0.99% |
700 |
2024/6/19 |
991 |
1,010 |
991 |
1,010 |
+1.30% |
2,200 |
2024/6/18 |
989 |
999 |
988 |
997 |
+1.01% |
2,400 |
2024/6/17 |
993 |
993 |
986 |
987 |
-0.90% |
3,200 |
|