日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
905 |
920 |
903 |
920 |
+1.66% |
7,000 |
2024/10/22 |
918 |
918 |
892 |
905 |
-1.42% |
13,900 |
2024/10/21 |
904 |
920 |
904 |
918 |
+0.99% |
7,900 |
2024/10/18 |
906 |
913 |
904 |
909 |
+0.33% |
1,600 |
2024/10/17 |
907 |
908 |
904 |
906 |
+0.11% |
2,000 |
2024/10/16 |
904 |
911 |
904 |
905 |
-0.22% |
900 |
2024/10/15 |
903 |
918 |
901 |
907 |
+1.00% |
6,100 |
2024/10/11 |
899 |
900 |
898 |
898 |
-0.44% |
1,500 |
2024/10/10 |
907 |
907 |
898 |
902 |
-0.44% |
3,400 |
2024/10/9 |
905 |
913 |
905 |
906 |
+0.22% |
1,400 |
2024/10/8 |
903 |
909 |
903 |
904 |
-0.55% |
4,300 |
2024/10/7 |
919 |
919 |
909 |
909 |
-0.44% |
6,000 |
2024/10/4 |
908 |
919 |
908 |
913 |
-0.11% |
3,000 |
2024/10/3 |
912 |
918 |
906 |
914 |
+1.11% |
4,300 |
2024/10/2 |
916 |
925 |
885 |
904 |
-0.77% |
10,600 |
2024/10/1 |
926 |
933 |
909 |
911 |
-1.62% |
8,100 |
2024/9/30 |
916 |
931 |
910 |
926 |
-0.86% |
11,200 |
2024/9/27 |
920 |
934 |
913 |
934 |
-0.64% |
10,100 |
2024/9/26 |
916 |
940 |
916 |
940 |
+2.17% |
23,500 |
2024/9/25 |
926 |
926 |
915 |
920 |
-0.54% |
16,200 |
2024/9/24 |
924 |
925 |
916 |
925 |
-0.11% |
8,800 |
2024/9/20 |
911 |
926 |
910 |
926 |
+1.76% |
6,300 |
2024/9/19 |
901 |
912 |
901 |
910 |
+0.89% |
4,600 |
2024/9/18 |
917 |
917 |
902 |
902 |
+0.78% |
4,200 |
2024/9/17 |
927 |
927 |
876 |
895 |
-1.86% |
16,800 |
2024/9/13 |
930 |
930 |
907 |
912 |
-1.41% |
5,100 |
2024/9/12 |
908 |
926 |
908 |
925 |
+3.01% |
3,800 |
2024/9/11 |
925 |
940 |
872 |
898 |
-2.92% |
8,400 |
2024/9/10 |
914 |
934 |
911 |
925 |
+1.09% |
3,300 |
2024/9/9 |
887 |
920 |
878 |
915 |
+0.55% |
9,100 |
2024/9/6 |
940 |
940 |
893 |
910 |
-3.40% |
15,500 |
2024/9/5 |
921 |
942 |
915 |
942 |
+0.53% |
10,600 |
2024/9/4 |
950 |
950 |
916 |
937 |
-3.40% |
32,600 |
2024/9/3 |
957 |
970 |
957 |
970 |
+0.31% |
13,900 |
2024/9/2 |
977 |
980 |
952 |
967 |
-0.31% |
12,100 |
2024/8/30 |
969 |
974 |
951 |
970 |
+3.08% |
22,200 |
2024/8/29 |
956 |
956 |
941 |
941 |
-0.53% |
2,400 |
2024/8/28 |
957 |
957 |
946 |
946 |
-1.25% |
3,500 |
2024/8/27 |
945 |
970 |
943 |
958 |
+0.00% |
25,300 |
2024/8/26 |
919 |
982 |
914 |
958 |
+4.24% |
42,900 |
2024/8/23 |
924 |
924 |
912 |
919 |
-0.54% |
9,500 |
2024/8/22 |
893 |
924 |
892 |
924 |
+4.29% |
14,200 |
2024/8/21 |
879 |
887 |
876 |
886 |
+0.00% |
2,900 |
2024/8/20 |
887 |
887 |
876 |
886 |
+0.11% |
4,500 |
2024/8/19 |
885 |
898 |
884 |
885 |
+0.00% |
6,600 |
2024/8/16 |
884 |
888 |
857 |
885 |
+0.11% |
12,300 |
2024/8/15 |
887 |
887 |
876 |
884 |
+0.34% |
4,800 |
2024/8/14 |
884 |
886 |
880 |
881 |
-0.68% |
4,900 |
2024/8/13 |
883 |
887 |
870 |
887 |
+2.19% |
7,500 |
2024/8/9 |
873 |
875 |
860 |
868 |
+1.17% |
3,100 |
2024/8/8 |
850 |
865 |
847 |
858 |
-0.23% |
2,800 |
2024/8/7 |
819 |
865 |
819 |
860 |
+3.37% |
11,000 |
2024/8/6 |
777 |
843 |
777 |
832 |
+12.43% |
26,000 |
2024/8/5 |
844 |
861 |
728 |
740 |
-15.72% |
72,600 |
2024/8/2 |
898 |
905 |
870 |
878 |
-5.39% |
25,200 |
2024/8/1 |
920 |
935 |
919 |
928 |
-0.75% |
12,200 |
2024/7/31 |
919 |
935 |
901 |
935 |
+3.66% |
57,700 |
2024/7/30 |
895 |
917 |
895 |
902 |
+0.78% |
18,500 |
2024/7/29 |
899 |
904 |
892 |
895 |
+0.67% |
8,900 |
2024/7/26 |
904 |
904 |
876 |
889 |
-1.66% |
15,100 |
2024/7/25 |
916 |
916 |
888 |
904 |
-1.74% |
23,600 |
2024/7/24 |
911 |
930 |
911 |
920 |
+0.99% |
20,700 |
2024/7/23 |
910 |
932 |
910 |
911 |
+0.33% |
44,800 |
2024/7/22 |
892 |
917 |
892 |
908 |
+1.34% |
42,900 |
2024/7/19 |
890 |
900 |
886 |
896 |
+1.01% |
13,200 |
2024/7/18 |
891 |
891 |
884 |
887 |
-0.56% |
7,800 |
2024/7/17 |
898 |
899 |
890 |
892 |
-0.45% |
4,100 |
2024/7/16 |
879 |
898 |
879 |
896 |
+1.70% |
14,200 |
2024/7/12 |
871 |
881 |
871 |
881 |
+0.00% |
1,700 |
2024/7/11 |
874 |
881 |
871 |
881 |
+0.80% |
3,600 |
2024/7/10 |
886 |
886 |
864 |
874 |
-0.91% |
8,400 |
2024/7/9 |
887 |
887 |
876 |
882 |
+1.15% |
10,900 |
2024/7/8 |
879 |
884 |
872 |
872 |
-1.58% |
9,200 |
2024/7/5 |
881 |
889 |
877 |
886 |
-0.11% |
10,900 |
2024/7/4 |
884 |
894 |
883 |
887 |
+0.57% |
7,000 |
2024/7/3 |
898 |
898 |
880 |
882 |
-0.90% |
16,000 |
2024/7/2 |
894 |
894 |
883 |
890 |
+1.25% |
6,500 |
2024/7/1 |
887 |
893 |
877 |
879 |
+0.34% |
4,500 |
2024/6/28 |
887 |
895 |
876 |
876 |
-1.02% |
6,600 |
2024/6/27 |
879 |
898 |
878 |
885 |
+2.19% |
15,400 |
2024/6/26 |
871 |
891 |
866 |
866 |
+0.23% |
17,000 |
2024/6/25 |
872 |
874 |
826 |
864 |
+0.23% |
24,400 |
2024/6/24 |
873 |
873 |
851 |
862 |
-0.46% |
10,600 |
2024/6/21 |
873 |
875 |
866 |
866 |
+0.12% |
3,400 |
2024/6/20 |
862 |
865 |
857 |
865 |
-0.12% |
3,700 |
2024/6/19 |
875 |
879 |
866 |
866 |
+0.12% |
2,300 |
2024/6/18 |
881 |
881 |
856 |
865 |
-1.48% |
24,100 |
2024/6/17 |
895 |
895 |
870 |
878 |
-0.68% |
29,000 |
2024/6/14 |
882 |
886 |
871 |
884 |
+1.73% |
8,200 |
2024/6/13 |
884 |
884 |
868 |
869 |
-0.23% |
8,000 |
2024/6/12 |
880 |
886 |
869 |
871 |
+0.35% |
13,300 |
2024/6/11 |
878 |
882 |
867 |
868 |
+1.05% |
19,100 |
2024/6/10 |
855 |
885 |
847 |
859 |
+1.42% |
24,100 |
2024/6/7 |
842 |
855 |
830 |
847 |
+0.47% |
9,000 |
2024/6/6 |
854 |
854 |
840 |
843 |
-1.40% |
8,400 |
2024/6/5 |
845 |
855 |
841 |
855 |
+1.06% |
8,200 |
2024/6/4 |
844 |
851 |
844 |
846 |
-0.35% |
1,700 |
2024/6/3 |
843 |
850 |
843 |
849 |
+0.00% |
4,300 |
2024/5/31 |
840 |
850 |
839 |
849 |
+1.19% |
18,500 |
2024/5/30 |
834 |
839 |
826 |
839 |
+2.44% |
20,900 |
2024/5/29 |
830 |
830 |
819 |
819 |
-1.33% |
16,700 |
2024/5/28 |
835 |
835 |
830 |
830 |
-0.60% |
4,600 |
2024/5/27 |
838 |
838 |
831 |
835 |
-0.71% |
2,800 |
2024/5/24 |
845 |
846 |
840 |
841 |
-0.47% |
2,200 |
2024/5/23 |
841 |
847 |
841 |
845 |
-0.47% |
3,000 |
2024/5/22 |
850 |
851 |
842 |
849 |
-0.35% |
5,900 |
2024/5/21 |
847 |
860 |
847 |
852 |
+0.71% |
6,800 |
2024/5/20 |
843 |
854 |
842 |
846 |
+1.20% |
6,700 |
2024/5/17 |
822 |
838 |
822 |
836 |
+1.09% |
6,300 |
2024/5/16 |
830 |
838 |
821 |
827 |
-0.36% |
10,900 |
2024/5/15 |
830 |
844 |
825 |
830 |
-0.60% |
20,200 |
2024/5/14 |
811 |
839 |
806 |
835 |
-7.33% |
169,000 |
2024/5/13 |
899 |
901 |
883 |
901 |
+0.56% |
44,300 |
2024/5/10 |
903 |
903 |
896 |
896 |
-0.55% |
2,800 |
2024/5/9 |
900 |
902 |
897 |
901 |
+0.00% |
6,000 |
2024/5/8 |
905 |
908 |
898 |
901 |
-0.44% |
8,800 |
2024/5/7 |
900 |
908 |
889 |
905 |
+0.56% |
19,700 |
2024/5/2 |
900 |
900 |
892 |
900 |
-0.44% |
13,100 |
2024/5/1 |
900 |
904 |
892 |
904 |
-0.22% |
10,000 |
2024/4/30 |
902 |
907 |
894 |
906 |
+0.55% |
13,000 |
2024/4/26 |
893 |
904 |
893 |
901 |
+0.00% |
4,900 |
2024/4/25 |
891 |
902 |
889 |
901 |
+0.11% |
8,000 |
2024/4/24 |
888 |
900 |
887 |
900 |
+1.47% |
7,400 |
|