日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
788 |
792 |
787 |
789 |
+0.13% |
16,800 |
2024/12/12 |
787 |
791 |
787 |
788 |
+0.00% |
16,100 |
2024/12/11 |
787 |
788 |
785 |
788 |
+0.51% |
9,000 |
2024/12/10 |
789 |
789 |
784 |
784 |
-0.13% |
14,300 |
2024/12/9 |
786 |
788 |
785 |
785 |
-0.13% |
9,300 |
2024/12/6 |
785 |
787 |
785 |
786 |
+0.13% |
5,300 |
2024/12/5 |
786 |
788 |
780 |
785 |
+0.13% |
15,200 |
2024/12/4 |
786 |
786 |
779 |
784 |
-0.25% |
10,200 |
2024/12/3 |
787 |
789 |
781 |
786 |
+0.38% |
16,200 |
2024/12/2 |
785 |
785 |
777 |
783 |
+0.90% |
9,700 |
2024/11/29 |
765 |
776 |
765 |
776 |
+1.44% |
5,700 |
2024/11/28 |
772 |
777 |
765 |
765 |
-0.78% |
11,000 |
2024/11/27 |
776 |
778 |
768 |
771 |
-0.52% |
8,200 |
2024/11/26 |
784 |
785 |
775 |
775 |
-0.13% |
7,400 |
2024/11/25 |
782 |
783 |
776 |
776 |
-0.39% |
6,800 |
2024/11/22 |
780 |
780 |
777 |
779 |
-0.13% |
3,500 |
2024/11/21 |
780 |
782 |
774 |
780 |
+0.00% |
5,000 |
2024/11/20 |
785 |
785 |
775 |
780 |
+0.26% |
2,800 |
2024/11/19 |
783 |
784 |
778 |
778 |
+0.00% |
10,200 |
2024/11/18 |
783 |
783 |
772 |
778 |
-0.13% |
9,100 |
2024/11/15 |
774 |
785 |
770 |
779 |
+1.17% |
9,400 |
2024/11/14 |
768 |
770 |
763 |
770 |
+0.52% |
8,100 |
2024/11/13 |
766 |
766 |
762 |
766 |
+0.52% |
6,000 |
2024/11/12 |
761 |
767 |
754 |
762 |
-0.39% |
16,600 |
2024/11/11 |
770 |
770 |
763 |
765 |
+0.13% |
13,900 |
2024/11/8 |
774 |
774 |
760 |
764 |
-0.26% |
14,100 |
2024/11/7 |
757 |
766 |
747 |
766 |
+1.32% |
15,400 |
2024/11/6 |
753 |
756 |
750 |
756 |
+0.80% |
7,800 |
2024/11/5 |
754 |
757 |
748 |
750 |
-0.40% |
17,100 |
2024/11/1 |
751 |
754 |
751 |
753 |
-0.13% |
9,100 |
2024/10/31 |
743 |
754 |
740 |
754 |
+1.89% |
25,400 |
2024/10/30 |
753 |
755 |
740 |
740 |
-1.73% |
76,200 |
2024/10/29 |
751 |
757 |
749 |
753 |
+0.27% |
9,200 |
2024/10/28 |
756 |
756 |
748 |
751 |
+0.13% |
16,200 |
2024/10/25 |
758 |
763 |
744 |
750 |
-1.06% |
18,300 |
2024/10/24 |
768 |
776 |
751 |
758 |
-1.30% |
25,400 |
2024/10/23 |
783 |
783 |
768 |
768 |
-1.79% |
17,300 |
2024/10/22 |
793 |
794 |
778 |
782 |
-0.89% |
12,300 |
2024/10/21 |
794 |
796 |
787 |
789 |
+0.00% |
8,000 |
2024/10/18 |
798 |
798 |
788 |
789 |
-0.50% |
11,600 |
2024/10/17 |
795 |
799 |
793 |
793 |
-0.13% |
5,200 |
2024/10/16 |
792 |
799 |
792 |
794 |
+0.25% |
4,200 |
2024/10/15 |
801 |
801 |
790 |
792 |
-0.38% |
16,700 |
2024/10/11 |
792 |
797 |
788 |
795 |
+0.38% |
15,700 |
2024/10/10 |
807 |
807 |
790 |
792 |
-1.86% |
14,000 |
2024/10/9 |
810 |
814 |
801 |
807 |
-0.25% |
8,700 |
2024/10/8 |
818 |
821 |
809 |
809 |
-0.98% |
7,500 |
2024/10/7 |
827 |
827 |
812 |
817 |
-0.12% |
18,500 |
2024/10/4 |
816 |
823 |
814 |
818 |
+0.37% |
3,800 |
2024/10/3 |
829 |
829 |
815 |
815 |
-0.61% |
6,000 |
2024/10/2 |
825 |
825 |
818 |
820 |
-0.61% |
5,200 |
2024/10/1 |
820 |
831 |
820 |
825 |
+0.61% |
3,000 |
2024/9/30 |
810 |
823 |
810 |
820 |
-1.56% |
12,100 |
2024/9/27 |
826 |
833 |
826 |
833 |
+0.60% |
12,600 |
2024/9/26 |
829 |
829 |
819 |
828 |
+0.24% |
11,500 |
2024/9/25 |
816 |
829 |
816 |
826 |
+1.60% |
19,900 |
2024/9/24 |
809 |
813 |
808 |
813 |
+0.49% |
8,000 |
2024/9/20 |
801 |
810 |
801 |
809 |
+1.00% |
7,100 |
2024/9/19 |
800 |
805 |
800 |
801 |
+0.12% |
4,400 |
2024/9/18 |
799 |
805 |
797 |
800 |
+0.88% |
6,500 |
2024/9/17 |
797 |
798 |
790 |
793 |
-0.50% |
5,000 |
2024/9/13 |
799 |
799 |
791 |
797 |
-0.25% |
3,700 |
2024/9/12 |
790 |
802 |
790 |
799 |
+1.14% |
6,900 |
2024/9/11 |
802 |
803 |
787 |
790 |
-1.86% |
10,000 |
2024/9/10 |
798 |
806 |
796 |
805 |
+0.88% |
8,900 |
2024/9/9 |
790 |
798 |
776 |
798 |
+1.27% |
27,300 |
2024/9/6 |
800 |
800 |
786 |
788 |
-0.38% |
5,100 |
2024/9/5 |
785 |
800 |
783 |
791 |
+0.76% |
16,600 |
2024/9/4 |
800 |
800 |
785 |
785 |
-1.63% |
12,300 |
2024/9/3 |
801 |
807 |
791 |
798 |
-0.13% |
22,400 |
2024/9/2 |
807 |
807 |
797 |
799 |
-0.25% |
5,600 |
2024/8/30 |
803 |
804 |
795 |
801 |
+0.25% |
9,000 |
2024/8/29 |
802 |
806 |
799 |
799 |
+0.00% |
8,700 |
2024/8/28 |
798 |
802 |
795 |
799 |
+0.13% |
5,100 |
2024/8/27 |
793 |
802 |
793 |
798 |
+0.63% |
9,200 |
2024/8/26 |
793 |
798 |
793 |
793 |
+0.25% |
3,900 |
2024/8/23 |
795 |
795 |
789 |
791 |
+0.51% |
3,600 |
2024/8/22 |
789 |
797 |
787 |
787 |
-0.76% |
7,800 |
2024/8/21 |
789 |
797 |
789 |
793 |
-0.63% |
4,300 |
2024/8/20 |
799 |
801 |
793 |
798 |
+1.14% |
12,400 |
2024/8/19 |
788 |
792 |
784 |
789 |
+0.90% |
21,000 |
2024/8/16 |
778 |
788 |
776 |
782 |
+0.77% |
14,200 |
2024/8/15 |
776 |
780 |
771 |
776 |
+0.13% |
10,300 |
2024/8/14 |
778 |
789 |
775 |
775 |
-0.90% |
26,300 |
2024/8/13 |
772 |
783 |
769 |
782 |
+3.30% |
14,500 |
2024/8/9 |
764 |
804 |
753 |
757 |
+2.85% |
39,100 |
2024/8/8 |
727 |
745 |
727 |
736 |
-0.54% |
16,800 |
2024/8/7 |
704 |
743 |
700 |
740 |
+2.92% |
16,900 |
2024/8/6 |
704 |
730 |
704 |
719 |
+2.13% |
42,800 |
2024/8/5 |
754 |
754 |
671 |
704 |
-8.45% |
74,200 |
2024/8/2 |
785 |
785 |
769 |
769 |
-3.03% |
35,300 |
2024/8/1 |
810 |
810 |
784 |
793 |
-2.10% |
39,300 |
2024/7/31 |
792 |
810 |
791 |
810 |
+1.76% |
18,200 |
2024/7/30 |
825 |
825 |
796 |
796 |
-3.52% |
59,300 |
2024/7/29 |
813 |
825 |
812 |
825 |
+1.73% |
36,100 |
2024/7/26 |
808 |
815 |
805 |
811 |
+1.38% |
46,600 |
2024/7/25 |
803 |
808 |
791 |
800 |
-0.74% |
35,100 |
2024/7/24 |
808 |
811 |
806 |
806 |
-0.12% |
16,700 |
2024/7/23 |
803 |
809 |
803 |
807 |
+0.50% |
20,100 |
2024/7/22 |
807 |
808 |
800 |
803 |
-0.50% |
13,000 |
2024/7/19 |
807 |
810 |
802 |
807 |
-0.12% |
13,900 |
2024/7/18 |
805 |
810 |
805 |
808 |
+0.12% |
8,900 |
2024/7/17 |
808 |
812 |
802 |
807 |
+0.88% |
22,700 |
2024/7/16 |
808 |
808 |
800 |
800 |
-0.25% |
11,300 |
2024/7/12 |
800 |
806 |
800 |
802 |
+0.25% |
14,000 |
2024/7/11 |
788 |
803 |
787 |
800 |
+1.91% |
28,600 |
2024/7/10 |
794 |
795 |
785 |
785 |
-1.01% |
25,700 |
2024/7/9 |
796 |
798 |
793 |
793 |
-0.50% |
15,000 |
2024/7/8 |
803 |
803 |
797 |
797 |
+0.25% |
11,500 |
2024/7/5 |
803 |
804 |
795 |
795 |
-0.62% |
20,900 |
2024/7/4 |
798 |
802 |
798 |
800 |
+0.00% |
14,400 |
2024/7/3 |
798 |
803 |
798 |
800 |
+0.25% |
12,100 |
2024/7/2 |
806 |
806 |
795 |
798 |
-0.50% |
37,500 |
2024/7/1 |
810 |
810 |
802 |
802 |
-0.62% |
73,700 |
2024/6/28 |
817 |
817 |
805 |
807 |
-0.86% |
12,600 |
2024/6/27 |
806 |
815 |
802 |
814 |
-1.81% |
29,400 |
2024/6/26 |
832 |
832 |
823 |
829 |
+0.12% |
56,400 |
2024/6/25 |
829 |
831 |
826 |
828 |
+0.24% |
32,900 |
2024/6/24 |
826 |
828 |
824 |
826 |
+0.24% |
16,800 |
2024/6/21 |
824 |
829 |
824 |
824 |
+0.24% |
15,200 |
2024/6/20 |
823 |
829 |
822 |
822 |
-0.24% |
8,900 |
2024/6/19 |
823 |
828 |
817 |
824 |
+0.86% |
11,700 |
2024/6/18 |
823 |
824 |
817 |
817 |
-0.12% |
12,600 |
|