日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
831 |
832 |
828 |
828 |
-0.48% |
2,000 |
2024/10/3 |
831 |
832 |
831 |
832 |
+0.12% |
1,200 |
2024/10/2 |
831 |
838 |
830 |
831 |
-1.07% |
800 |
2024/10/1 |
843 |
843 |
831 |
840 |
+0.48% |
1,200 |
2024/9/30 |
830 |
840 |
830 |
836 |
+0.24% |
4,300 |
2024/9/27 |
840 |
840 |
828 |
834 |
-0.12% |
2,400 |
2024/9/26 |
835 |
839 |
830 |
835 |
-0.12% |
2,100 |
2024/9/25 |
836 |
836 |
823 |
836 |
+1.70% |
2,000 |
2024/9/24 |
825 |
845 |
822 |
822 |
-0.36% |
1,000 |
2024/9/20 |
826 |
826 |
820 |
825 |
-0.12% |
2,300 |
2024/9/19 |
827 |
827 |
792 |
826 |
-0.12% |
3,000 |
2024/9/18 |
827 |
827 |
827 |
827 |
+0.12% |
200 |
2024/9/17 |
826 |
826 |
826 |
826 |
-0.60% |
1,700 |
2024/9/13 |
830 |
831 |
830 |
831 |
+0.24% |
3,300 |
2024/9/12 |
827 |
829 |
821 |
829 |
+1.10% |
4,100 |
2024/9/11 |
828 |
828 |
820 |
820 |
-2.38% |
3,100 |
2024/9/10 |
833 |
845 |
823 |
840 |
-0.36% |
3,700 |
2024/9/9 |
837 |
843 |
836 |
843 |
-0.82% |
1,600 |
2024/9/6 |
860 |
860 |
840 |
850 |
-1.16% |
2,100 |
2024/9/5 |
870 |
870 |
848 |
860 |
-1.15% |
5,700 |
2024/9/4 |
862 |
885 |
856 |
870 |
-2.25% |
4,000 |
2024/9/3 |
880 |
891 |
874 |
890 |
+0.56% |
1,900 |
2024/9/2 |
890 |
890 |
875 |
885 |
+1.14% |
5,800 |
2024/8/30 |
875 |
875 |
872 |
875 |
-1.13% |
700 |
2024/8/29 |
888 |
888 |
872 |
885 |
-0.34% |
2,600 |
2024/8/28 |
876 |
888 |
859 |
888 |
+1.37% |
3,100 |
2024/8/27 |
875 |
886 |
873 |
876 |
-0.11% |
3,700 |
2024/8/26 |
878 |
882 |
852 |
877 |
+1.62% |
7,400 |
2024/8/23 |
875 |
875 |
859 |
863 |
-0.92% |
3,900 |
2024/8/22 |
877 |
877 |
868 |
871 |
-1.02% |
2,100 |
2024/8/21 |
870 |
880 |
855 |
880 |
+2.92% |
8,900 |
2024/8/20 |
830 |
855 |
826 |
855 |
+3.01% |
7,300 |
2024/8/19 |
844 |
844 |
827 |
830 |
-1.19% |
5,400 |
2024/8/16 |
842 |
843 |
813 |
840 |
+1.57% |
15,200 |
2024/8/15 |
810 |
827 |
801 |
827 |
+1.85% |
19,000 |
2024/8/14 |
813 |
826 |
790 |
812 |
-1.93% |
19,400 |
2024/8/13 |
810 |
831 |
810 |
828 |
+2.35% |
14,900 |
2024/8/9 |
807 |
829 |
801 |
809 |
+0.25% |
28,000 |
2024/8/8 |
836 |
836 |
790 |
807 |
+0.12% |
16,400 |
2024/8/7 |
825 |
841 |
800 |
806 |
-2.54% |
29,300 |
2024/8/6 |
794 |
841 |
780 |
827 |
+2.22% |
11,500 |
2024/8/5 |
884 |
893 |
809 |
809 |
-15.64% |
29,300 |
2024/8/2 |
980 |
980 |
943 |
959 |
-2.14% |
8,300 |
2024/8/1 |
982 |
983 |
980 |
980 |
-0.41% |
3,500 |
2024/7/31 |
992 |
996 |
980 |
984 |
+0.20% |
4,900 |
2024/7/30 |
986 |
986 |
982 |
982 |
-0.20% |
300 |
2024/7/29 |
985 |
985 |
984 |
984 |
-0.10% |
800 |
2024/7/26 |
979 |
996 |
979 |
985 |
+0.10% |
1,500 |
2024/7/25 |
998 |
998 |
983 |
984 |
-0.61% |
5,100 |
2024/7/24 |
997 |
997 |
988 |
990 |
-0.90% |
5,200 |
2024/7/23 |
1,003 |
1,003 |
998 |
999 |
-0.20% |
1,800 |
2024/7/22 |
1,000 |
1,001 |
998 |
1,001 |
-0.20% |
4,300 |
2024/7/19 |
1,005 |
1,005 |
996 |
1,003 |
-0.40% |
2,400 |
2024/7/18 |
1,019 |
1,019 |
1,000 |
1,007 |
+0.30% |
11,700 |
2024/7/17 |
1,000 |
1,005 |
996 |
1,004 |
+0.40% |
7,200 |
2024/7/16 |
1,003 |
1,014 |
998 |
1,000 |
-0.70% |
9,700 |
2024/7/12 |
991 |
1,012 |
988 |
1,007 |
-1.27% |
14,600 |
2024/7/11 |
1,035 |
1,035 |
1,016 |
1,020 |
-1.54% |
10,600 |
2024/7/10 |
1,017 |
1,036 |
1,017 |
1,036 |
+0.68% |
3,000 |
2024/7/9 |
1,035 |
1,035 |
1,018 |
1,029 |
+0.29% |
2,400 |
2024/7/8 |
1,035 |
1,035 |
1,018 |
1,026 |
+0.59% |
3,600 |
2024/7/5 |
1,019 |
1,028 |
1,018 |
1,020 |
-0.97% |
3,600 |
2024/7/4 |
1,033 |
1,033 |
1,022 |
1,030 |
+0.10% |
800 |
2024/7/3 |
1,039 |
1,039 |
1,018 |
1,029 |
-0.58% |
3,000 |
2024/7/2 |
1,038 |
1,038 |
1,012 |
1,035 |
+0.10% |
6,300 |
2024/7/1 |
1,031 |
1,039 |
1,019 |
1,034 |
-0.96% |
2,000 |
2024/6/28 |
1,035 |
1,044 |
1,023 |
1,044 |
+1.06% |
1,200 |
2024/6/27 |
1,051 |
1,051 |
1,031 |
1,033 |
-2.27% |
1,000 |
2024/6/26 |
1,062 |
1,062 |
1,055 |
1,057 |
+0.96% |
1,500 |
2024/6/25 |
1,062 |
1,062 |
1,030 |
1,047 |
-0.19% |
4,600 |
2024/6/24 |
1,061 |
1,061 |
1,021 |
1,049 |
-1.13% |
2,300 |
2024/6/21 |
1,049 |
1,067 |
1,049 |
1,061 |
+0.28% |
7,800 |
2024/6/20 |
1,043 |
1,058 |
1,043 |
1,058 |
+0.38% |
8,200 |
2024/6/19 |
1,052 |
1,054 |
1,052 |
1,054 |
+0.19% |
10,200 |
2024/6/18 |
1,057 |
1,058 |
1,052 |
1,052 |
+0.38% |
10,700 |
2024/6/17 |
1,075 |
1,075 |
1,020 |
1,048 |
-1.60% |
3,600 |
2024/6/14 |
1,048 |
1,067 |
1,041 |
1,065 |
+0.28% |
2,900 |
2024/6/13 |
1,080 |
1,080 |
1,062 |
1,062 |
-1.67% |
900 |
2024/6/12 |
1,078 |
1,080 |
1,056 |
1,080 |
+0.28% |
1,500 |
2024/6/11 |
1,079 |
1,079 |
1,049 |
1,077 |
+0.19% |
1,400 |
2024/6/10 |
1,088 |
1,088 |
1,061 |
1,075 |
+0.00% |
3,300 |
2024/6/7 |
1,087 |
1,087 |
1,075 |
1,075 |
-1.56% |
3,200 |
2024/6/6 |
1,098 |
1,098 |
1,076 |
1,092 |
-0.82% |
3,300 |
2024/6/5 |
1,090 |
1,101 |
1,090 |
1,101 |
+0.09% |
4,600 |
2024/6/4 |
1,099 |
1,100 |
1,098 |
1,100 |
+0.09% |
600 |
2024/6/3 |
1,098 |
1,107 |
1,098 |
1,099 |
-0.36% |
700 |
2024/5/31 |
1,103 |
1,103 |
1,101 |
1,103 |
+0.27% |
1,100 |
2024/5/30 |
1,093 |
1,101 |
1,082 |
1,100 |
+1.01% |
2,000 |
2024/5/29 |
1,108 |
1,111 |
1,089 |
1,089 |
-2.16% |
3,900 |
2024/5/28 |
1,107 |
1,113 |
1,096 |
1,113 |
+0.54% |
2,300 |
2024/5/27 |
1,114 |
1,114 |
1,094 |
1,107 |
+0.18% |
2,800 |
2024/5/24 |
1,080 |
1,109 |
1,080 |
1,105 |
+0.45% |
2,800 |
2024/5/23 |
1,086 |
1,100 |
1,086 |
1,100 |
+0.00% |
3,400 |
2024/5/22 |
1,112 |
1,117 |
1,090 |
1,100 |
+0.46% |
10,800 |
2024/5/21 |
1,092 |
1,095 |
1,077 |
1,095 |
+0.27% |
1,400 |
2024/5/20 |
1,081 |
1,096 |
1,070 |
1,092 |
+1.02% |
6,000 |
2024/5/17 |
1,080 |
1,095 |
1,071 |
1,081 |
+0.09% |
7,300 |
2024/5/16 |
1,094 |
1,094 |
1,080 |
1,080 |
-1.28% |
700 |
2024/5/15 |
1,098 |
1,100 |
1,079 |
1,094 |
-0.36% |
4,900 |
2024/5/14 |
1,096 |
1,099 |
1,064 |
1,098 |
+0.27% |
7,100 |
2024/5/13 |
1,079 |
1,095 |
1,079 |
1,095 |
+1.20% |
2,300 |
2024/5/10 |
1,079 |
1,099 |
1,079 |
1,082 |
+0.28% |
7,800 |
2024/5/9 |
1,069 |
1,083 |
1,069 |
1,079 |
+0.94% |
2,800 |
2024/5/8 |
1,064 |
1,079 |
1,064 |
1,069 |
+1.33% |
2,800 |
2024/5/7 |
1,045 |
1,065 |
1,044 |
1,055 |
+0.67% |
1,300 |
2024/5/2 |
1,018 |
1,048 |
1,018 |
1,048 |
+1.16% |
2,500 |
2024/5/1 |
1,015 |
1,036 |
1,015 |
1,036 |
+1.17% |
3,200 |
2024/4/30 |
1,019 |
1,024 |
1,006 |
1,024 |
+0.89% |
5,400 |
2024/4/26 |
1,011 |
1,015 |
1,011 |
1,015 |
+0.89% |
1,200 |
2024/4/25 |
1,008 |
1,015 |
1,000 |
1,006 |
+0.50% |
5,600 |
2024/4/24 |
996 |
1,014 |
996 |
1,001 |
+0.10% |
3,800 |
2024/4/23 |
1,018 |
1,018 |
999 |
1,000 |
-0.20% |
8,500 |
2024/4/22 |
990 |
1,007 |
990 |
1,002 |
+1.11% |
4,800 |
2024/4/19 |
1,000 |
1,023 |
990 |
991 |
-0.90% |
7,600 |
2024/4/18 |
995 |
1,007 |
995 |
1,000 |
+0.50% |
7,000 |
2024/4/17 |
997 |
997 |
988 |
995 |
-0.20% |
3,400 |
2024/4/16 |
998 |
1,000 |
987 |
997 |
-0.10% |
6,100 |
2024/4/15 |
1,008 |
1,008 |
988 |
998 |
-0.20% |
7,800 |
2024/4/12 |
979 |
1,011 |
964 |
1,000 |
-12.59% |
64,000 |
2024/4/11 |
1,142 |
1,150 |
1,140 |
1,144 |
-0.87% |
8,700 |
2024/4/10 |
1,145 |
1,154 |
1,145 |
1,154 |
+0.35% |
5,800 |
2024/4/9 |
1,145 |
1,150 |
1,143 |
1,150 |
+0.17% |
4,200 |
2024/4/8 |
1,158 |
1,158 |
1,145 |
1,148 |
-0.17% |
6,500 |
|