日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
797 |
802 |
797 |
798 |
+0.00% |
12,300 |
2024/11/12 |
800 |
804 |
798 |
798 |
-0.25% |
9,000 |
2024/11/11 |
808 |
809 |
800 |
800 |
-0.99% |
13,700 |
2024/11/8 |
813 |
813 |
808 |
808 |
-0.12% |
8,100 |
2024/11/7 |
804 |
811 |
803 |
809 |
+0.75% |
16,300 |
2024/11/6 |
799 |
808 |
796 |
803 |
+0.63% |
23,100 |
2024/11/5 |
793 |
799 |
789 |
798 |
+2.18% |
26,500 |
2024/11/1 |
788 |
788 |
781 |
781 |
-1.14% |
16,600 |
2024/10/31 |
780 |
795 |
780 |
790 |
+1.41% |
33,200 |
2024/10/30 |
790 |
791 |
779 |
779 |
-1.52% |
76,500 |
2024/10/29 |
791 |
793 |
788 |
791 |
+0.25% |
18,400 |
2024/10/28 |
790 |
794 |
788 |
789 |
-0.13% |
11,100 |
2024/10/25 |
797 |
797 |
787 |
790 |
-0.75% |
26,000 |
2024/10/24 |
798 |
798 |
794 |
796 |
-0.25% |
12,100 |
2024/10/23 |
798 |
802 |
798 |
798 |
+0.00% |
13,700 |
2024/10/22 |
804 |
804 |
798 |
798 |
-0.50% |
15,600 |
2024/10/21 |
806 |
806 |
801 |
802 |
-0.50% |
8,700 |
2024/10/18 |
808 |
808 |
800 |
806 |
-0.25% |
23,800 |
2024/10/17 |
805 |
808 |
805 |
808 |
+0.37% |
9,400 |
2024/10/16 |
808 |
811 |
805 |
805 |
-0.49% |
16,400 |
2024/10/15 |
814 |
814 |
808 |
809 |
-0.49% |
19,600 |
2024/10/11 |
816 |
817 |
811 |
813 |
-0.73% |
12,500 |
2024/10/10 |
818 |
820 |
813 |
819 |
-0.24% |
16,500 |
2024/10/9 |
824 |
824 |
819 |
821 |
-0.12% |
10,300 |
2024/10/8 |
827 |
827 |
821 |
822 |
-0.48% |
14,100 |
2024/10/7 |
830 |
830 |
825 |
826 |
-0.36% |
13,300 |
2024/10/4 |
830 |
832 |
829 |
829 |
-0.12% |
7,300 |
2024/10/3 |
835 |
835 |
830 |
830 |
+0.24% |
5,800 |
2024/10/2 |
833 |
842 |
828 |
828 |
-0.84% |
17,100 |
2024/10/1 |
840 |
841 |
833 |
835 |
+0.48% |
7,600 |
2024/9/30 |
835 |
835 |
830 |
831 |
-0.60% |
14,900 |
2024/9/27 |
837 |
841 |
833 |
836 |
-2.68% |
25,400 |
2024/9/26 |
857 |
859 |
854 |
859 |
+0.47% |
12,600 |
2024/9/25 |
859 |
859 |
853 |
855 |
-0.12% |
8,700 |
2024/9/24 |
864 |
867 |
852 |
856 |
-0.35% |
12,700 |
2024/9/20 |
862 |
862 |
859 |
859 |
+0.12% |
5,000 |
2024/9/19 |
860 |
860 |
853 |
858 |
+0.35% |
5,100 |
2024/9/18 |
846 |
858 |
846 |
855 |
+1.06% |
6,100 |
2024/9/17 |
848 |
848 |
839 |
846 |
-0.24% |
4,700 |
2024/9/13 |
862 |
862 |
845 |
848 |
-1.17% |
13,400 |
2024/9/12 |
861 |
862 |
856 |
858 |
+1.42% |
8,400 |
2024/9/11 |
865 |
866 |
838 |
846 |
-2.31% |
19,000 |
2024/9/10 |
868 |
870 |
863 |
866 |
+0.23% |
5,600 |
2024/9/9 |
865 |
866 |
855 |
864 |
-1.37% |
9,500 |
2024/9/6 |
875 |
880 |
869 |
876 |
+0.69% |
7,600 |
2024/9/5 |
871 |
874 |
868 |
870 |
-0.11% |
7,000 |
2024/9/4 |
875 |
877 |
862 |
871 |
-1.58% |
21,800 |
2024/9/3 |
879 |
885 |
879 |
885 |
+0.80% |
6,200 |
2024/9/2 |
880 |
883 |
878 |
878 |
-0.23% |
3,200 |
2024/8/30 |
876 |
880 |
875 |
880 |
+0.46% |
4,500 |
2024/8/29 |
880 |
890 |
872 |
876 |
-0.11% |
24,000 |
2024/8/28 |
871 |
877 |
871 |
877 |
+0.34% |
4,500 |
2024/8/27 |
867 |
874 |
867 |
874 |
+0.81% |
4,100 |
2024/8/26 |
872 |
872 |
862 |
867 |
-0.23% |
8,500 |
2024/8/23 |
871 |
872 |
867 |
869 |
-0.11% |
4,200 |
2024/8/22 |
872 |
872 |
865 |
870 |
-0.46% |
3,200 |
2024/8/21 |
869 |
874 |
860 |
874 |
+0.46% |
7,400 |
2024/8/20 |
862 |
872 |
862 |
870 |
+0.81% |
4,100 |
2024/8/19 |
873 |
873 |
861 |
863 |
-1.37% |
7,100 |
2024/8/16 |
878 |
878 |
871 |
875 |
-0.11% |
6,300 |
2024/8/15 |
871 |
876 |
864 |
876 |
+0.34% |
4,900 |
2024/8/14 |
873 |
874 |
862 |
873 |
+0.69% |
7,800 |
2024/8/13 |
846 |
867 |
846 |
867 |
+2.48% |
14,300 |
2024/8/9 |
843 |
848 |
831 |
846 |
+1.32% |
12,000 |
2024/8/8 |
829 |
838 |
826 |
835 |
+0.85% |
8,500 |
2024/8/7 |
801 |
843 |
801 |
828 |
+0.85% |
11,100 |
2024/8/6 |
810 |
840 |
802 |
821 |
+6.35% |
29,600 |
2024/8/5 |
846 |
846 |
758 |
772 |
-10.34% |
80,300 |
2024/8/2 |
886 |
886 |
861 |
861 |
-3.91% |
42,000 |
2024/8/1 |
909 |
909 |
889 |
896 |
+0.67% |
32,500 |
2024/7/31 |
859 |
899 |
851 |
890 |
+3.37% |
98,700 |
2024/7/30 |
882 |
882 |
861 |
861 |
-2.05% |
54,700 |
2024/7/29 |
883 |
884 |
874 |
879 |
+0.69% |
20,000 |
2024/7/26 |
864 |
873 |
864 |
873 |
+0.92% |
13,400 |
2024/7/25 |
883 |
883 |
863 |
865 |
-1.26% |
50,700 |
2024/7/24 |
885 |
888 |
876 |
876 |
-0.79% |
15,500 |
2024/7/23 |
889 |
891 |
882 |
883 |
-0.23% |
10,500 |
2024/7/22 |
887 |
887 |
880 |
885 |
-0.23% |
16,900 |
2024/7/19 |
893 |
893 |
884 |
887 |
-0.89% |
17,800 |
2024/7/18 |
897 |
900 |
895 |
895 |
-0.33% |
8,800 |
2024/7/17 |
900 |
901 |
897 |
898 |
-0.22% |
6,700 |
2024/7/16 |
893 |
901 |
893 |
900 |
+1.24% |
9,200 |
2024/7/12 |
886 |
892 |
883 |
889 |
+0.34% |
15,300 |
2024/7/11 |
878 |
887 |
878 |
886 |
+1.26% |
22,400 |
2024/7/10 |
891 |
891 |
875 |
875 |
-1.69% |
35,000 |
2024/7/9 |
894 |
894 |
883 |
890 |
-0.45% |
19,000 |
2024/7/8 |
898 |
899 |
892 |
894 |
-0.45% |
17,200 |
2024/7/5 |
906 |
908 |
898 |
898 |
-0.77% |
14,100 |
2024/7/4 |
909 |
909 |
904 |
905 |
-0.44% |
12,400 |
2024/7/3 |
904 |
910 |
904 |
909 |
+0.55% |
5,900 |
2024/7/2 |
907 |
907 |
901 |
904 |
-0.33% |
9,700 |
2024/7/1 |
901 |
907 |
901 |
907 |
+0.67% |
8,200 |
2024/6/28 |
898 |
902 |
897 |
901 |
+0.45% |
7,000 |
2024/6/27 |
904 |
906 |
897 |
897 |
-0.55% |
7,200 |
2024/6/26 |
897 |
902 |
897 |
902 |
+0.56% |
4,600 |
2024/6/25 |
896 |
905 |
894 |
897 |
+0.79% |
13,500 |
2024/6/24 |
892 |
898 |
889 |
890 |
-0.45% |
13,400 |
2024/6/21 |
891 |
895 |
891 |
894 |
+0.56% |
5,700 |
2024/6/20 |
892 |
892 |
887 |
889 |
-0.22% |
7,800 |
2024/6/19 |
893 |
895 |
891 |
891 |
+0.00% |
13,300 |
2024/6/18 |
890 |
896 |
887 |
891 |
+0.11% |
9,500 |
2024/6/17 |
908 |
908 |
884 |
890 |
-2.31% |
22,500 |
2024/6/14 |
898 |
911 |
898 |
911 |
+1.22% |
14,000 |
2024/6/13 |
906 |
906 |
896 |
900 |
-0.55% |
8,100 |
2024/6/12 |
907 |
907 |
901 |
905 |
+0.33% |
5,100 |
2024/6/11 |
905 |
908 |
901 |
902 |
-0.33% |
12,300 |
2024/6/10 |
892 |
905 |
889 |
905 |
+1.57% |
11,300 |
2024/6/7 |
895 |
896 |
891 |
891 |
-0.11% |
5,700 |
2024/6/6 |
899 |
900 |
891 |
892 |
-0.56% |
10,400 |
2024/6/5 |
910 |
912 |
897 |
897 |
-1.43% |
18,500 |
2024/6/4 |
907 |
910 |
904 |
910 |
+0.33% |
6,900 |
2024/6/3 |
900 |
908 |
899 |
907 |
+1.45% |
16,100 |
2024/5/31 |
876 |
895 |
875 |
894 |
+2.41% |
15,800 |
2024/5/30 |
877 |
877 |
862 |
873 |
-0.46% |
19,700 |
2024/5/29 |
904 |
904 |
877 |
877 |
-2.77% |
38,000 |
2024/5/28 |
904 |
906 |
900 |
902 |
-0.11% |
18,400 |
2024/5/27 |
909 |
909 |
899 |
903 |
+0.11% |
11,100 |
2024/5/24 |
902 |
908 |
897 |
902 |
-0.88% |
11,000 |
2024/5/23 |
904 |
914 |
893 |
910 |
+0.78% |
46,800 |
2024/5/22 |
910 |
910 |
903 |
903 |
-0.11% |
21,100 |
2024/5/21 |
916 |
916 |
903 |
904 |
-0.33% |
19,400 |
2024/5/20 |
906 |
914 |
905 |
907 |
-0.44% |
30,500 |
2024/5/17 |
913 |
917 |
907 |
911 |
-0.33% |
15,900 |
|