日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
856 |
857 |
852 |
854 |
+0.47% |
1,500 |
2024/10/4 |
850 |
852 |
848 |
850 |
+0.00% |
1,800 |
2024/10/3 |
856 |
856 |
850 |
850 |
-0.12% |
900 |
2024/10/2 |
850 |
853 |
848 |
851 |
+0.12% |
1,900 |
2024/10/1 |
850 |
852 |
849 |
850 |
+0.00% |
1,700 |
2024/9/30 |
847 |
862 |
847 |
850 |
-1.51% |
2,200 |
2024/9/27 |
862 |
873 |
857 |
863 |
+1.05% |
4,000 |
2024/9/26 |
852 |
860 |
852 |
854 |
+0.23% |
5,000 |
2024/9/25 |
849 |
856 |
845 |
852 |
+0.47% |
3,900 |
2024/9/24 |
847 |
850 |
847 |
848 |
+0.24% |
1,900 |
2024/9/20 |
846 |
853 |
845 |
846 |
+0.24% |
3,600 |
2024/9/19 |
845 |
850 |
842 |
844 |
-0.12% |
2,300 |
2024/9/18 |
842 |
849 |
842 |
845 |
+0.36% |
2,000 |
2024/9/17 |
842 |
844 |
842 |
842 |
-0.12% |
1,800 |
2024/9/13 |
844 |
855 |
841 |
843 |
-0.24% |
2,100 |
2024/9/12 |
840 |
848 |
840 |
845 |
+0.72% |
1,700 |
2024/9/11 |
841 |
842 |
839 |
839 |
-0.12% |
1,300 |
2024/9/10 |
848 |
853 |
836 |
840 |
-0.83% |
2,000 |
2024/9/9 |
829 |
847 |
826 |
847 |
-0.35% |
2,600 |
2024/9/6 |
848 |
853 |
835 |
850 |
-0.58% |
900 |
2024/9/5 |
835 |
855 |
835 |
855 |
+2.40% |
1,900 |
2024/9/4 |
850 |
858 |
835 |
835 |
-2.45% |
5,400 |
2024/9/3 |
858 |
866 |
856 |
856 |
-0.23% |
2,600 |
2024/9/2 |
868 |
868 |
858 |
858 |
-0.81% |
2,000 |
2024/8/30 |
867 |
867 |
856 |
865 |
-0.23% |
2,400 |
2024/8/29 |
858 |
867 |
855 |
867 |
+1.05% |
1,300 |
2024/8/28 |
858 |
858 |
851 |
858 |
+0.00% |
1,000 |
2024/8/27 |
862 |
862 |
847 |
858 |
+1.30% |
2,300 |
2024/8/26 |
864 |
868 |
842 |
847 |
-0.82% |
3,100 |
2024/8/23 |
846 |
862 |
845 |
854 |
+0.95% |
3,500 |
2024/8/22 |
848 |
858 |
846 |
846 |
-0.82% |
3,600 |
2024/8/21 |
856 |
856 |
847 |
853 |
-0.35% |
4,900 |
2024/8/20 |
855 |
866 |
854 |
856 |
-0.23% |
4,800 |
2024/8/19 |
868 |
868 |
858 |
858 |
-0.81% |
1,500 |
2024/8/16 |
856 |
865 |
856 |
865 |
+1.65% |
3,800 |
2024/8/15 |
869 |
870 |
850 |
851 |
-1.16% |
5,800 |
2024/8/14 |
861 |
867 |
856 |
861 |
+1.77% |
2,100 |
2024/8/13 |
850 |
860 |
830 |
846 |
+2.92% |
4,000 |
2024/8/9 |
832 |
850 |
805 |
822 |
-0.96% |
5,500 |
2024/8/8 |
818 |
830 |
818 |
830 |
+0.00% |
10,800 |
2024/8/7 |
830 |
830 |
804 |
830 |
+0.00% |
8,500 |
2024/8/6 |
746 |
830 |
731 |
830 |
+9.79% |
21,700 |
2024/8/5 |
803 |
813 |
750 |
756 |
-12.09% |
21,400 |
2024/8/2 |
850 |
876 |
830 |
860 |
-3.59% |
8,100 |
2024/8/1 |
912 |
915 |
886 |
892 |
-2.19% |
3,500 |
2024/7/31 |
906 |
912 |
901 |
912 |
+0.22% |
2,200 |
2024/7/30 |
918 |
918 |
910 |
910 |
-0.44% |
3,300 |
2024/7/29 |
922 |
926 |
914 |
914 |
+0.00% |
2,000 |
2024/7/26 |
918 |
920 |
910 |
914 |
+0.66% |
2,200 |
2024/7/25 |
911 |
911 |
880 |
908 |
+0.44% |
7,500 |
2024/7/24 |
928 |
928 |
901 |
904 |
-2.59% |
4,300 |
2024/7/23 |
930 |
930 |
906 |
928 |
+0.11% |
5,200 |
2024/7/22 |
927 |
934 |
916 |
927 |
+1.20% |
4,300 |
2024/7/19 |
927 |
927 |
915 |
916 |
-1.19% |
2,300 |
2024/7/18 |
915 |
933 |
915 |
927 |
+1.31% |
5,500 |
2024/7/17 |
913 |
915 |
901 |
915 |
+1.33% |
3,400 |
2024/7/16 |
895 |
912 |
895 |
903 |
+1.01% |
7,800 |
2024/7/12 |
900 |
900 |
887 |
894 |
-0.11% |
6,300 |
2024/7/11 |
881 |
895 |
880 |
895 |
+2.05% |
3,400 |
2024/7/10 |
881 |
882 |
860 |
877 |
-0.57% |
6,000 |
2024/7/9 |
895 |
895 |
882 |
882 |
-0.45% |
2,700 |
2024/7/8 |
893 |
894 |
886 |
886 |
+0.34% |
5,400 |
2024/7/5 |
885 |
888 |
881 |
883 |
-0.23% |
2,500 |
2024/7/4 |
885 |
885 |
882 |
885 |
+0.00% |
1,200 |
2024/7/3 |
885 |
886 |
861 |
885 |
+0.00% |
4,500 |
2024/7/2 |
877 |
885 |
871 |
885 |
+1.26% |
4,400 |
2024/7/1 |
875 |
875 |
873 |
874 |
+0.00% |
2,600 |
2024/6/28 |
866 |
875 |
866 |
874 |
+0.92% |
2,600 |
2024/6/27 |
869 |
872 |
854 |
866 |
-0.35% |
6,500 |
2024/6/26 |
862 |
869 |
862 |
869 |
+0.81% |
1,900 |
2024/6/25 |
862 |
870 |
857 |
862 |
+0.23% |
3,900 |
2024/6/24 |
860 |
861 |
854 |
860 |
+0.82% |
1,800 |
2024/6/21 |
860 |
860 |
847 |
853 |
+0.95% |
1,400 |
2024/6/20 |
856 |
856 |
840 |
845 |
-0.12% |
6,800 |
2024/6/19 |
862 |
866 |
834 |
846 |
-0.59% |
6,700 |
2024/6/18 |
851 |
860 |
851 |
851 |
+0.12% |
800 |
2024/6/17 |
860 |
860 |
850 |
850 |
-1.05% |
5,200 |
2024/6/14 |
864 |
864 |
854 |
859 |
-0.58% |
2,300 |
2024/6/13 |
863 |
864 |
855 |
864 |
+1.29% |
2,000 |
2024/6/12 |
861 |
864 |
853 |
853 |
-0.47% |
1,600 |
2024/6/11 |
854 |
869 |
853 |
857 |
+0.35% |
3,300 |
2024/6/10 |
860 |
864 |
852 |
854 |
-1.39% |
3,600 |
2024/6/7 |
868 |
868 |
852 |
866 |
-0.35% |
1,200 |
2024/6/6 |
869 |
869 |
854 |
869 |
+1.16% |
1,600 |
2024/6/5 |
853 |
859 |
851 |
859 |
+0.00% |
1,400 |
2024/6/4 |
853 |
859 |
853 |
859 |
+0.70% |
1,100 |
2024/6/3 |
850 |
870 |
849 |
853 |
+0.47% |
11,700 |
2024/5/31 |
845 |
850 |
844 |
849 |
+0.83% |
600 |
2024/5/30 |
844 |
850 |
826 |
842 |
-0.94% |
4,700 |
2024/5/29 |
850 |
850 |
848 |
850 |
+0.00% |
1,900 |
2024/5/28 |
850 |
850 |
847 |
850 |
+0.00% |
2,300 |
2024/5/27 |
850 |
850 |
845 |
850 |
+0.00% |
3,900 |
2024/5/24 |
847 |
850 |
841 |
850 |
+0.00% |
5,700 |
2024/5/23 |
868 |
868 |
850 |
850 |
-2.07% |
3,800 |
2024/5/22 |
870 |
872 |
850 |
868 |
-0.12% |
3,000 |
2024/5/21 |
875 |
879 |
869 |
869 |
-0.46% |
3,400 |
2024/5/20 |
875 |
875 |
868 |
873 |
+0.00% |
3,600 |
2024/5/17 |
887 |
887 |
872 |
873 |
-0.91% |
5,500 |
2024/5/16 |
875 |
884 |
869 |
881 |
+0.11% |
9,500 |
2024/5/15 |
900 |
905 |
854 |
880 |
+6.15% |
53,600 |
2024/5/14 |
820 |
830 |
820 |
829 |
+0.73% |
6,300 |
2024/5/13 |
813 |
823 |
813 |
823 |
+1.23% |
2,400 |
2024/5/10 |
813 |
813 |
810 |
813 |
+0.25% |
600 |
2024/5/9 |
807 |
814 |
806 |
811 |
+0.50% |
1,700 |
2024/5/8 |
808 |
812 |
806 |
807 |
-0.25% |
1,200 |
2024/5/7 |
811 |
817 |
809 |
809 |
+0.37% |
2,900 |
2024/5/2 |
803 |
806 |
800 |
806 |
+0.37% |
700 |
2024/5/1 |
803 |
803 |
800 |
803 |
+0.00% |
1,400 |
2024/4/30 |
800 |
803 |
800 |
803 |
+0.38% |
800 |
2024/4/26 |
797 |
801 |
795 |
800 |
+0.25% |
1,900 |
2024/4/25 |
806 |
806 |
791 |
798 |
-0.99% |
3,200 |
2024/4/24 |
807 |
819 |
803 |
806 |
-0.12% |
3,600 |
2024/4/23 |
801 |
807 |
801 |
807 |
+0.75% |
600 |
2024/4/22 |
800 |
807 |
800 |
801 |
+0.12% |
2,300 |
2024/4/19 |
821 |
821 |
800 |
800 |
-2.56% |
4,800 |
2024/4/18 |
826 |
826 |
819 |
821 |
-0.85% |
2,500 |
2024/4/17 |
832 |
832 |
828 |
828 |
-0.48% |
1,500 |
2024/4/16 |
839 |
839 |
831 |
832 |
-0.83% |
1,500 |
2024/4/15 |
836 |
840 |
830 |
839 |
-0.47% |
3,400 |
2024/4/12 |
837 |
845 |
835 |
843 |
+1.20% |
3,300 |
2024/4/11 |
835 |
835 |
829 |
833 |
-0.12% |
1,200 |
2024/4/10 |
834 |
834 |
831 |
834 |
+0.00% |
1,100 |
2024/4/9 |
837 |
838 |
830 |
834 |
+0.24% |
3,500 |
|