日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
935 |
945 |
935 |
945 |
+1.07% |
1,200 |
2024/12/2 |
935 |
935 |
934 |
935 |
-0.53% |
300 |
2024/11/29 |
936 |
940 |
936 |
940 |
+0.43% |
700 |
2024/11/28 |
933 |
936 |
921 |
936 |
+0.32% |
8,700 |
2024/11/27 |
935 |
935 |
933 |
933 |
-0.32% |
400 |
2024/11/26 |
936 |
936 |
936 |
936 |
+1.30% |
600 |
2024/11/25 |
935 |
935 |
924 |
924 |
+0.00% |
700 |
2024/11/22 |
931 |
931 |
924 |
924 |
-0.86% |
3,600 |
2024/11/21 |
932 |
932 |
932 |
932 |
-0.75% |
700 |
2024/11/20 |
933 |
939 |
933 |
939 |
+0.32% |
300 |
2024/11/19 |
936 |
936 |
935 |
936 |
+0.00% |
900 |
2024/11/18 |
938 |
938 |
930 |
936 |
-0.95% |
2,400 |
2024/11/15 |
942 |
952 |
928 |
945 |
-6.25% |
18,200 |
2024/11/14 |
1,000 |
1,008 |
1,000 |
1,008 |
+0.30% |
1,100 |
2024/11/13 |
1,004 |
1,005 |
1,004 |
1,005 |
+1.31% |
200 |
2024/11/12 |
992 |
992 |
992 |
992 |
+0.10% |
100 |
2024/11/11 |
1,007 |
1,007 |
991 |
991 |
-1.59% |
200 |
2024/11/8 |
1,002 |
1,007 |
940 |
1,007 |
+0.70% |
10,500 |
2024/11/7 |
1,018 |
1,019 |
1,000 |
1,000 |
+0.00% |
2,500 |
2024/11/6 |
1,002 |
1,012 |
994 |
1,000 |
-0.10% |
4,900 |
2024/11/5 |
1,029 |
1,029 |
1,001 |
1,001 |
-2.53% |
2,300 |
2024/11/1 |
1,026 |
1,027 |
1,001 |
1,027 |
+1.18% |
2,000 |
2024/10/31 |
1,030 |
1,030 |
1,015 |
1,015 |
-2.31% |
1,700 |
2024/10/30 |
998 |
1,039 |
998 |
1,039 |
+4.42% |
7,300 |
2024/10/29 |
990 |
999 |
981 |
995 |
+0.10% |
600 |
2024/10/28 |
980 |
994 |
980 |
994 |
-0.10% |
1,000 |
2024/10/25 |
994 |
996 |
980 |
995 |
+0.10% |
900 |
2024/10/24 |
975 |
994 |
971 |
994 |
+1.33% |
1,000 |
2024/10/23 |
981 |
990 |
980 |
981 |
-0.41% |
900 |
2024/10/22 |
985 |
985 |
985 |
985 |
-0.40% |
300 |
2024/10/21 |
990 |
990 |
989 |
989 |
+0.00% |
400 |
2024/10/18 |
992 |
992 |
989 |
989 |
-0.60% |
1,200 |
2024/10/17 |
993 |
1,003 |
992 |
995 |
+0.00% |
3,200 |
2024/10/15 |
1,001 |
1,004 |
995 |
995 |
-0.60% |
1,400 |
2024/10/11 |
1,000 |
1,001 |
1,000 |
1,001 |
+0.00% |
400 |
2024/10/10 |
1,006 |
1,006 |
1,001 |
1,001 |
+0.40% |
400 |
2024/10/9 |
1,007 |
1,007 |
997 |
997 |
-0.30% |
800 |
2024/10/8 |
995 |
1,000 |
995 |
1,000 |
+0.20% |
600 |
2024/10/7 |
1,008 |
1,008 |
998 |
998 |
+0.30% |
400 |
2024/10/4 |
996 |
996 |
995 |
995 |
-0.50% |
600 |
2024/10/3 |
1,000 |
1,000 |
1,000 |
1,000 |
+1.01% |
300 |
2024/10/2 |
990 |
990 |
990 |
990 |
-0.50% |
100 |
2024/10/1 |
990 |
1,010 |
980 |
995 |
-1.00% |
1,700 |
2024/9/30 |
971 |
1,005 |
971 |
1,005 |
+0.50% |
3,000 |
2024/9/27 |
996 |
1,000 |
996 |
1,000 |
-1.09% |
900 |
2024/9/26 |
1,011 |
1,011 |
1,011 |
1,011 |
+1.10% |
100 |
2024/9/25 |
1,020 |
1,020 |
1,000 |
1,000 |
-1.96% |
600 |
2024/9/24 |
1,005 |
1,020 |
998 |
1,020 |
+1.49% |
11,900 |
2024/9/20 |
1,006 |
1,006 |
1,002 |
1,005 |
-0.10% |
600 |
2024/9/19 |
996 |
1,009 |
996 |
1,006 |
+0.80% |
600 |
2024/9/18 |
1,010 |
1,010 |
998 |
998 |
+0.81% |
1,000 |
2024/9/17 |
990 |
1,004 |
990 |
990 |
+0.51% |
800 |
2024/9/13 |
992 |
992 |
985 |
985 |
-0.20% |
300 |
2024/9/12 |
983 |
987 |
983 |
987 |
-0.30% |
500 |
2024/9/11 |
998 |
998 |
990 |
990 |
+0.00% |
800 |
2024/9/10 |
976 |
996 |
976 |
990 |
+1.54% |
1,400 |
2024/9/9 |
955 |
975 |
950 |
975 |
-0.81% |
1,900 |
2024/9/6 |
999 |
999 |
983 |
983 |
-0.20% |
500 |
2024/9/5 |
968 |
985 |
968 |
985 |
+1.86% |
7,500 |
2024/9/4 |
990 |
1,000 |
967 |
967 |
-5.20% |
4,200 |
2024/9/3 |
999 |
1,025 |
998 |
1,020 |
+2.20% |
5,900 |
2024/9/2 |
982 |
998 |
970 |
998 |
+1.63% |
2,000 |
2024/8/30 |
980 |
982 |
961 |
982 |
+1.76% |
4,000 |
2024/8/29 |
951 |
965 |
951 |
965 |
+2.01% |
700 |
2024/8/28 |
972 |
975 |
946 |
946 |
-3.17% |
1,000 |
2024/8/27 |
957 |
986 |
957 |
977 |
+3.72% |
1,100 |
2024/8/26 |
946 |
946 |
942 |
942 |
-0.32% |
2,100 |
2024/8/23 |
946 |
957 |
945 |
945 |
-0.11% |
300 |
2024/8/22 |
932 |
950 |
931 |
946 |
+1.50% |
7,300 |
2024/8/21 |
932 |
932 |
932 |
932 |
+0.00% |
3,100 |
2024/8/20 |
934 |
943 |
924 |
932 |
-0.21% |
1,900 |
2024/8/19 |
944 |
944 |
923 |
934 |
-1.06% |
4,400 |
2024/8/16 |
951 |
965 |
930 |
944 |
+0.85% |
4,800 |
2024/8/15 |
935 |
959 |
935 |
936 |
+0.65% |
3,000 |
2024/8/14 |
949 |
950 |
928 |
930 |
-1.06% |
2,900 |
2024/8/13 |
949 |
975 |
928 |
940 |
+0.00% |
14,500 |
2024/8/9 |
939 |
940 |
935 |
940 |
+0.11% |
1,400 |
2024/8/8 |
935 |
942 |
935 |
939 |
+0.43% |
900 |
2024/8/7 |
917 |
950 |
880 |
935 |
+0.00% |
10,200 |
2024/8/6 |
905 |
937 |
905 |
935 |
+7.97% |
5,400 |
2024/8/5 |
930 |
960 |
839 |
866 |
-12.17% |
17,300 |
2024/8/2 |
1,002 |
1,030 |
986 |
986 |
-4.64% |
9,500 |
2024/8/1 |
1,038 |
1,041 |
1,010 |
1,034 |
-1.99% |
6,500 |
2024/7/31 |
1,062 |
1,062 |
1,031 |
1,055 |
+1.83% |
2,300 |
2024/7/30 |
1,036 |
1,036 |
1,036 |
1,036 |
-1.71% |
200 |
2024/7/29 |
1,033 |
1,054 |
1,032 |
1,054 |
-0.57% |
1,600 |
2024/7/26 |
1,058 |
1,060 |
1,037 |
1,060 |
+0.57% |
600 |
2024/7/25 |
1,036 |
1,055 |
1,036 |
1,054 |
+1.64% |
2,300 |
2024/7/24 |
1,040 |
1,040 |
1,032 |
1,037 |
-1.24% |
400 |
2024/7/23 |
1,038 |
1,050 |
1,023 |
1,050 |
+1.16% |
3,800 |
2024/7/22 |
1,041 |
1,041 |
1,025 |
1,038 |
-0.10% |
8,100 |
2024/7/19 |
1,068 |
1,068 |
1,030 |
1,039 |
-2.72% |
8,300 |
2024/7/18 |
1,068 |
1,068 |
1,068 |
1,068 |
+0.00% |
100 |
2024/7/17 |
1,050 |
1,068 |
1,050 |
1,068 |
+0.95% |
900 |
2024/7/16 |
1,061 |
1,070 |
1,050 |
1,058 |
-0.19% |
4,000 |
2024/7/12 |
1,050 |
1,071 |
1,041 |
1,060 |
-0.66% |
5,800 |
2024/7/11 |
1,072 |
1,075 |
1,058 |
1,067 |
-0.28% |
1,900 |
2024/7/10 |
1,100 |
1,100 |
1,040 |
1,070 |
-2.73% |
7,300 |
2024/7/9 |
1,117 |
1,117 |
1,099 |
1,100 |
-1.52% |
1,800 |
2024/7/8 |
1,106 |
1,117 |
1,100 |
1,117 |
+1.45% |
6,500 |
2024/7/5 |
1,118 |
1,121 |
1,101 |
1,101 |
-0.63% |
1,700 |
2024/7/4 |
1,125 |
1,126 |
1,108 |
1,108 |
+0.54% |
2,400 |
2024/7/2 |
1,130 |
1,155 |
1,102 |
1,102 |
-2.48% |
6,800 |
2024/7/1 |
1,125 |
1,137 |
1,125 |
1,130 |
+3.20% |
1,800 |
2024/6/28 |
1,095 |
1,095 |
1,095 |
1,095 |
-1.71% |
100 |
2024/6/27 |
1,085 |
1,120 |
1,076 |
1,114 |
+1.74% |
1,900 |
2024/6/26 |
1,087 |
1,095 |
1,086 |
1,095 |
+0.74% |
600 |
2024/6/25 |
1,085 |
1,087 |
1,074 |
1,087 |
+0.00% |
1,900 |
2024/6/24 |
1,070 |
1,087 |
1,070 |
1,087 |
+1.97% |
1,600 |
2024/6/21 |
1,079 |
1,080 |
1,066 |
1,066 |
-1.20% |
800 |
2024/6/20 |
1,061 |
1,079 |
1,061 |
1,079 |
+2.47% |
1,300 |
2024/6/19 |
1,083 |
1,083 |
1,053 |
1,053 |
-0.28% |
2,200 |
2024/6/18 |
1,070 |
1,070 |
1,051 |
1,056 |
-2.22% |
2,700 |
2024/6/17 |
1,085 |
1,085 |
1,080 |
1,080 |
-0.92% |
800 |
2024/6/14 |
1,095 |
1,100 |
1,090 |
1,090 |
-0.91% |
900 |
2024/6/13 |
1,100 |
1,101 |
1,100 |
1,100 |
-0.72% |
700 |
2024/6/11 |
1,105 |
1,108 |
1,105 |
1,108 |
-0.18% |
500 |
2024/6/10 |
1,109 |
1,115 |
1,109 |
1,110 |
+0.09% |
1,000 |
2024/6/7 |
1,071 |
1,115 |
1,070 |
1,109 |
+3.45% |
11,100 |
2024/6/6 |
1,070 |
1,072 |
1,061 |
1,072 |
+0.19% |
1,500 |
2024/6/5 |
1,070 |
1,070 |
1,070 |
1,070 |
+0.09% |
100 |
2024/6/4 |
1,073 |
1,073 |
1,060 |
1,069 |
-0.37% |
1,400 |
2024/6/3 |
1,071 |
1,073 |
1,048 |
1,073 |
+0.19% |
14,200 |
|