日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
857 |
857 |
847 |
848 |
-1.17% |
300 |
2024/11/11 |
857 |
858 |
841 |
858 |
+0.12% |
1,300 |
2024/11/8 |
849 |
857 |
845 |
857 |
+0.00% |
1,500 |
2024/11/7 |
850 |
858 |
846 |
857 |
+0.82% |
2,000 |
2024/11/6 |
854 |
855 |
850 |
850 |
-0.47% |
1,400 |
2024/11/5 |
852 |
854 |
852 |
854 |
-0.12% |
1,200 |
2024/11/1 |
864 |
867 |
855 |
855 |
-1.04% |
2,300 |
2024/10/31 |
881 |
881 |
864 |
864 |
-2.70% |
800 |
2024/10/30 |
866 |
888 |
866 |
888 |
+2.54% |
1,000 |
2024/10/29 |
864 |
877 |
864 |
866 |
+0.23% |
1,000 |
2024/10/28 |
872 |
873 |
864 |
864 |
-1.03% |
800 |
2024/10/25 |
870 |
873 |
863 |
873 |
+0.34% |
1,200 |
2024/10/24 |
872 |
872 |
870 |
870 |
-0.23% |
300 |
2024/10/23 |
872 |
872 |
872 |
872 |
+0.00% |
300 |
2024/10/21 |
879 |
879 |
872 |
872 |
-0.23% |
500 |
2024/10/18 |
879 |
879 |
872 |
874 |
-0.57% |
1,100 |
2024/10/17 |
879 |
879 |
879 |
879 |
+0.00% |
100 |
2024/10/16 |
874 |
879 |
874 |
879 |
+0.57% |
200 |
2024/10/15 |
872 |
874 |
872 |
874 |
+0.58% |
1,900 |
2024/10/11 |
874 |
875 |
869 |
869 |
-0.69% |
1,000 |
2024/10/10 |
882 |
882 |
875 |
875 |
-0.68% |
300 |
2024/10/9 |
881 |
881 |
881 |
881 |
+0.00% |
200 |
2024/10/8 |
879 |
881 |
879 |
881 |
-0.11% |
200 |
2024/10/7 |
881 |
883 |
881 |
882 |
+0.34% |
500 |
2024/10/4 |
877 |
879 |
877 |
879 |
+0.00% |
500 |
2024/10/3 |
886 |
886 |
873 |
879 |
+0.11% |
700 |
2024/10/2 |
888 |
888 |
878 |
878 |
-1.13% |
400 |
2024/10/1 |
888 |
888 |
880 |
888 |
+0.79% |
1,100 |
2024/9/30 |
890 |
890 |
875 |
881 |
-2.11% |
300 |
2024/9/27 |
872 |
900 |
872 |
900 |
+0.11% |
1,600 |
2024/9/26 |
903 |
909 |
899 |
899 |
-0.11% |
1,500 |
2024/9/25 |
897 |
905 |
897 |
900 |
+0.56% |
2,000 |
2024/9/24 |
906 |
906 |
891 |
895 |
-1.21% |
900 |
2024/9/20 |
889 |
906 |
889 |
906 |
+2.03% |
2,400 |
2024/9/19 |
895 |
895 |
888 |
888 |
-0.22% |
400 |
2024/9/18 |
890 |
890 |
890 |
890 |
-0.45% |
100 |
2024/9/17 |
894 |
894 |
894 |
894 |
-0.11% |
300 |
2024/9/13 |
890 |
905 |
886 |
895 |
-0.11% |
1,500 |
2024/9/12 |
896 |
896 |
896 |
896 |
+0.11% |
100 |
2024/9/11 |
895 |
895 |
895 |
895 |
-0.22% |
300 |
2024/9/9 |
893 |
908 |
893 |
897 |
-0.66% |
2,000 |
2024/9/6 |
916 |
916 |
903 |
903 |
+0.11% |
300 |
2024/9/5 |
905 |
905 |
902 |
902 |
+0.56% |
800 |
2024/9/4 |
910 |
910 |
897 |
897 |
-1.43% |
1,200 |
2024/9/3 |
913 |
913 |
909 |
910 |
+0.89% |
900 |
2024/9/2 |
902 |
902 |
901 |
902 |
+0.56% |
300 |
2024/8/30 |
897 |
897 |
897 |
897 |
+0.11% |
100 |
2024/8/29 |
896 |
896 |
896 |
896 |
-0.44% |
100 |
2024/8/28 |
903 |
903 |
900 |
900 |
-0.22% |
800 |
2024/8/27 |
902 |
902 |
902 |
902 |
-0.77% |
200 |
2024/8/26 |
920 |
925 |
909 |
909 |
+0.44% |
4,100 |
2024/8/23 |
900 |
905 |
900 |
905 |
+1.91% |
700 |
2024/8/22 |
877 |
889 |
877 |
888 |
+1.72% |
600 |
2024/8/21 |
878 |
878 |
867 |
873 |
+0.11% |
500 |
2024/8/20 |
882 |
882 |
871 |
872 |
+0.58% |
800 |
2024/8/19 |
880 |
880 |
867 |
867 |
-1.48% |
700 |
2024/8/16 |
888 |
888 |
873 |
880 |
-0.90% |
1,300 |
2024/8/15 |
889 |
889 |
884 |
888 |
+2.90% |
800 |
2024/8/14 |
879 |
881 |
863 |
863 |
-1.71% |
1,900 |
2024/8/13 |
861 |
878 |
861 |
878 |
+2.09% |
400 |
2024/8/9 |
858 |
863 |
858 |
860 |
+1.42% |
1,000 |
2024/8/8 |
856 |
856 |
848 |
848 |
+0.83% |
1,400 |
2024/8/7 |
843 |
845 |
828 |
841 |
-0.47% |
2,700 |
2024/8/6 |
810 |
850 |
799 |
845 |
+0.60% |
2,500 |
2024/8/5 |
891 |
891 |
840 |
840 |
-6.04% |
4,700 |
2024/8/2 |
900 |
900 |
891 |
894 |
-2.30% |
1,600 |
2024/8/1 |
921 |
921 |
910 |
915 |
-0.65% |
1,100 |
2024/7/31 |
913 |
941 |
911 |
921 |
-0.65% |
3,000 |
2024/7/30 |
924 |
927 |
912 |
927 |
+0.32% |
2,500 |
2024/7/26 |
924 |
924 |
923 |
924 |
+0.00% |
7,500 |
2024/7/25 |
921 |
924 |
919 |
924 |
+0.33% |
2,700 |
2024/7/24 |
927 |
933 |
921 |
921 |
-0.65% |
1,700 |
2024/7/23 |
927 |
927 |
927 |
927 |
+0.00% |
100 |
2024/7/22 |
931 |
931 |
927 |
927 |
-0.64% |
1,300 |
2024/7/19 |
941 |
941 |
933 |
933 |
-0.96% |
700 |
2024/7/18 |
946 |
946 |
942 |
942 |
-0.32% |
700 |
2024/7/17 |
941 |
953 |
941 |
945 |
+0.00% |
1,100 |
2024/7/16 |
943 |
945 |
941 |
945 |
+0.21% |
1,100 |
2024/7/12 |
943 |
943 |
943 |
943 |
+0.11% |
200 |
2024/7/11 |
942 |
942 |
942 |
942 |
+0.21% |
200 |
2024/7/10 |
941 |
941 |
940 |
940 |
-0.32% |
400 |
2024/7/9 |
943 |
943 |
943 |
943 |
+0.00% |
700 |
2024/7/8 |
949 |
949 |
943 |
943 |
+0.11% |
400 |
2024/7/5 |
949 |
949 |
942 |
942 |
-0.11% |
800 |
2024/7/4 |
947 |
947 |
943 |
943 |
-0.32% |
300 |
2024/7/3 |
944 |
946 |
944 |
946 |
-0.32% |
1,600 |
2024/7/2 |
944 |
949 |
943 |
949 |
+0.53% |
700 |
2024/7/1 |
958 |
958 |
944 |
944 |
-0.94% |
2,600 |
2024/6/28 |
946 |
953 |
946 |
953 |
+0.85% |
200 |
2024/6/27 |
941 |
956 |
941 |
945 |
+0.43% |
500 |
2024/6/26 |
942 |
950 |
941 |
941 |
-0.95% |
800 |
2024/6/25 |
940 |
950 |
938 |
950 |
+1.06% |
1,300 |
2024/6/24 |
940 |
940 |
940 |
940 |
+0.00% |
600 |
2024/6/21 |
943 |
945 |
940 |
940 |
-0.74% |
1,100 |
2024/6/19 |
928 |
951 |
928 |
947 |
+2.27% |
1,600 |
2024/6/18 |
926 |
926 |
926 |
926 |
-0.86% |
200 |
2024/6/17 |
939 |
939 |
933 |
934 |
+0.86% |
400 |
2024/6/14 |
920 |
926 |
920 |
926 |
+0.43% |
400 |
2024/6/13 |
945 |
945 |
920 |
922 |
-2.43% |
2,500 |
2024/6/12 |
945 |
945 |
945 |
945 |
+0.00% |
100 |
2024/6/11 |
945 |
945 |
945 |
945 |
-0.21% |
100 |
2024/6/10 |
930 |
947 |
930 |
947 |
+0.53% |
800 |
2024/6/6 |
960 |
960 |
940 |
942 |
-1.57% |
1,400 |
2024/6/5 |
957 |
957 |
957 |
957 |
+0.84% |
100 |
2024/6/4 |
950 |
950 |
949 |
949 |
-0.11% |
500 |
2024/6/3 |
939 |
950 |
939 |
950 |
+1.17% |
1,700 |
2024/5/30 |
935 |
939 |
934 |
939 |
+0.43% |
1,000 |
2024/5/29 |
933 |
937 |
932 |
935 |
-0.21% |
600 |
2024/5/28 |
943 |
943 |
937 |
937 |
-0.64% |
900 |
2024/5/27 |
943 |
943 |
943 |
943 |
+0.00% |
600 |
2024/5/24 |
934 |
943 |
934 |
943 |
+1.40% |
1,500 |
2024/5/23 |
925 |
933 |
925 |
930 |
+0.11% |
1,700 |
2024/5/22 |
934 |
940 |
929 |
929 |
-0.11% |
1,900 |
2024/5/21 |
930 |
930 |
930 |
930 |
+0.11% |
2,100 |
2024/5/20 |
935 |
935 |
915 |
929 |
-0.75% |
900 |
2024/5/17 |
920 |
936 |
920 |
936 |
+1.74% |
2,200 |
2024/5/16 |
931 |
931 |
920 |
920 |
-2.13% |
1,400 |
2024/5/15 |
938 |
945 |
938 |
940 |
+0.21% |
400 |
2024/5/14 |
928 |
944 |
928 |
938 |
+0.86% |
1,100 |
2024/5/13 |
940 |
943 |
930 |
930 |
-0.11% |
2,300 |
2024/5/10 |
928 |
931 |
928 |
931 |
+0.65% |
800 |
2024/5/9 |
923 |
929 |
923 |
925 |
+0.11% |
1,200 |
2024/5/8 |
922 |
929 |
922 |
924 |
+0.22% |
600 |
|