日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
916 |
916 |
910 |
912 |
+0.11% |
1,300 |
2024/10/4 |
910 |
928 |
908 |
911 |
-0.44% |
2,800 |
2024/10/3 |
914 |
925 |
912 |
915 |
-0.97% |
3,100 |
2024/10/2 |
903 |
924 |
892 |
924 |
+2.44% |
4,500 |
2024/10/1 |
900 |
902 |
893 |
902 |
+0.33% |
1,300 |
2024/9/30 |
897 |
899 |
889 |
899 |
-0.44% |
1,000 |
2024/9/27 |
892 |
910 |
888 |
903 |
-0.22% |
7,200 |
2024/9/26 |
902 |
906 |
901 |
905 |
+0.33% |
2,200 |
2024/9/25 |
898 |
907 |
898 |
902 |
+0.78% |
2,300 |
2024/9/24 |
897 |
909 |
886 |
895 |
-1.00% |
5,200 |
2024/9/20 |
901 |
904 |
898 |
904 |
+1.01% |
1,200 |
2024/9/19 |
899 |
903 |
889 |
895 |
+1.13% |
4,300 |
2024/9/18 |
907 |
911 |
885 |
885 |
-1.78% |
5,500 |
2024/9/17 |
906 |
910 |
897 |
901 |
+0.00% |
5,200 |
2024/9/13 |
902 |
903 |
901 |
901 |
-0.11% |
1,800 |
2024/9/12 |
902 |
902 |
902 |
902 |
+1.12% |
500 |
2024/9/11 |
902 |
905 |
888 |
892 |
-1.11% |
4,400 |
2024/9/10 |
895 |
902 |
892 |
902 |
+1.35% |
2,000 |
2024/9/9 |
896 |
905 |
868 |
890 |
-0.67% |
18,300 |
2024/9/6 |
909 |
909 |
896 |
896 |
-1.21% |
5,800 |
2024/9/5 |
908 |
919 |
901 |
907 |
-0.87% |
12,100 |
2024/9/4 |
915 |
921 |
906 |
915 |
-1.19% |
11,700 |
2024/9/3 |
927 |
928 |
918 |
926 |
+0.11% |
900 |
2024/9/2 |
931 |
934 |
924 |
925 |
-0.96% |
4,200 |
2024/8/30 |
939 |
949 |
928 |
934 |
-0.53% |
2,300 |
2024/8/29 |
937 |
939 |
937 |
939 |
+0.11% |
1,300 |
2024/8/28 |
937 |
938 |
931 |
938 |
+0.00% |
1,600 |
2024/8/27 |
930 |
942 |
930 |
938 |
+0.00% |
2,900 |
2024/8/26 |
937 |
949 |
927 |
938 |
-1.47% |
6,000 |
2024/8/23 |
945 |
952 |
938 |
952 |
+0.53% |
1,000 |
2024/8/22 |
942 |
951 |
940 |
947 |
+0.11% |
3,000 |
2024/8/21 |
946 |
947 |
914 |
946 |
-0.32% |
4,500 |
2024/8/20 |
938 |
959 |
938 |
949 |
+1.93% |
5,600 |
2024/8/19 |
944 |
955 |
931 |
931 |
-1.38% |
7,700 |
2024/8/16 |
956 |
956 |
944 |
944 |
-0.74% |
2,200 |
2024/8/15 |
953 |
954 |
938 |
951 |
+0.11% |
1,500 |
2024/8/14 |
909 |
965 |
909 |
950 |
+4.97% |
10,200 |
2024/8/13 |
908 |
920 |
905 |
905 |
-1.63% |
6,700 |
2024/8/9 |
889 |
920 |
889 |
920 |
+3.60% |
10,400 |
2024/8/8 |
891 |
897 |
888 |
888 |
-0.34% |
5,600 |
2024/8/7 |
895 |
908 |
879 |
891 |
-0.45% |
8,200 |
2024/8/6 |
902 |
913 |
865 |
895 |
+10.22% |
20,200 |
2024/8/5 |
900 |
930 |
809 |
812 |
-13.71% |
32,000 |
2024/8/2 |
965 |
976 |
940 |
941 |
-3.98% |
14,400 |
2024/8/1 |
996 |
1,003 |
958 |
980 |
-2.49% |
25,700 |
2024/7/31 |
1,005 |
1,007 |
995 |
1,005 |
-0.30% |
6,000 |
2024/7/30 |
1,005 |
1,008 |
1,005 |
1,008 |
+0.10% |
4,100 |
2024/7/29 |
1,001 |
1,008 |
1,001 |
1,007 |
+0.60% |
5,200 |
2024/7/26 |
999 |
1,004 |
998 |
1,001 |
+0.20% |
2,300 |
2024/7/25 |
996 |
1,007 |
996 |
999 |
-0.40% |
5,600 |
2024/7/24 |
997 |
1,003 |
996 |
1,003 |
+0.50% |
13,500 |
2024/7/23 |
997 |
1,003 |
997 |
998 |
+0.10% |
1,800 |
2024/7/22 |
999 |
1,000 |
996 |
997 |
-0.30% |
3,900 |
2024/7/19 |
1,000 |
1,000 |
997 |
1,000 |
+0.00% |
4,600 |
2024/7/18 |
998 |
1,000 |
997 |
1,000 |
+0.10% |
2,000 |
2024/7/17 |
999 |
1,000 |
996 |
999 |
+0.00% |
7,200 |
2024/7/16 |
1,000 |
1,002 |
997 |
999 |
-0.50% |
15,100 |
2024/7/12 |
1,001 |
1,005 |
1,000 |
1,004 |
+0.10% |
8,100 |
2024/7/11 |
1,001 |
1,012 |
997 |
1,003 |
+0.80% |
12,600 |
2024/7/10 |
999 |
1,000 |
995 |
995 |
-0.40% |
14,000 |
2024/7/9 |
1,000 |
1,003 |
999 |
999 |
-0.99% |
12,700 |
2024/7/8 |
1,000 |
1,025 |
1,000 |
1,009 |
+0.90% |
11,500 |
2024/7/5 |
1,005 |
1,005 |
998 |
1,000 |
-0.30% |
10,500 |
2024/7/4 |
1,007 |
1,007 |
1,001 |
1,003 |
-0.40% |
2,000 |
2024/7/3 |
1,007 |
1,007 |
1,001 |
1,007 |
+0.00% |
4,800 |
2024/7/2 |
1,008 |
1,009 |
1,001 |
1,007 |
+0.10% |
2,400 |
2024/7/1 |
1,007 |
1,008 |
1,000 |
1,006 |
-0.20% |
2,900 |
2024/6/28 |
1,001 |
1,008 |
1,000 |
1,008 |
+0.40% |
5,100 |
2024/6/27 |
1,002 |
1,007 |
1,002 |
1,004 |
+0.20% |
1,400 |
2024/6/26 |
1,002 |
1,009 |
1,002 |
1,002 |
+0.20% |
4,200 |
2024/6/25 |
1,000 |
1,004 |
998 |
1,000 |
+0.00% |
6,500 |
2024/6/24 |
1,007 |
1,007 |
997 |
1,000 |
-0.70% |
64,800 |
2024/6/21 |
991 |
1,017 |
991 |
1,007 |
+1.21% |
7,800 |
2024/6/20 |
1,000 |
1,000 |
991 |
995 |
-0.50% |
7,000 |
2024/6/19 |
1,003 |
1,003 |
991 |
1,000 |
+0.00% |
4,200 |
2024/6/18 |
1,002 |
1,004 |
997 |
1,000 |
+0.00% |
6,700 |
2024/6/17 |
990 |
1,000 |
990 |
1,000 |
+0.30% |
9,200 |
2024/6/14 |
996 |
1,000 |
995 |
997 |
-0.50% |
5,300 |
2024/6/13 |
998 |
1,002 |
998 |
1,002 |
+0.70% |
2,400 |
2024/6/12 |
990 |
1,000 |
990 |
995 |
+0.10% |
10,700 |
2024/6/11 |
1,000 |
1,004 |
990 |
994 |
-0.60% |
20,400 |
2024/6/10 |
1,000 |
1,004 |
995 |
1,000 |
+0.00% |
3,300 |
2024/6/7 |
999 |
1,000 |
998 |
1,000 |
+0.10% |
4,300 |
2024/6/6 |
1,006 |
1,006 |
995 |
999 |
-0.60% |
6,200 |
2024/6/5 |
995 |
1,008 |
994 |
1,005 |
+0.90% |
2,800 |
2024/6/4 |
999 |
1,002 |
996 |
996 |
-0.30% |
8,400 |
2024/6/3 |
1,000 |
1,019 |
998 |
999 |
-2.54% |
44,400 |
2024/5/31 |
1,011 |
1,025 |
1,004 |
1,025 |
+2.91% |
26,300 |
2024/5/30 |
1,000 |
1,000 |
982 |
996 |
-0.40% |
9,500 |
2024/5/29 |
1,009 |
1,009 |
991 |
1,000 |
+0.40% |
3,700 |
2024/5/28 |
991 |
1,001 |
991 |
996 |
+0.61% |
13,100 |
2024/5/27 |
993 |
995 |
981 |
990 |
+0.00% |
5,400 |
2024/5/24 |
985 |
990 |
971 |
990 |
+0.51% |
5,300 |
2024/5/23 |
972 |
991 |
972 |
985 |
+0.82% |
6,000 |
2024/5/22 |
981 |
981 |
975 |
977 |
-0.10% |
1,600 |
2024/5/21 |
976 |
988 |
976 |
978 |
-1.11% |
8,700 |
2024/5/20 |
967 |
991 |
959 |
989 |
+1.23% |
16,500 |
2024/5/17 |
974 |
983 |
970 |
977 |
-0.20% |
4,600 |
2024/5/16 |
984 |
984 |
968 |
979 |
-0.51% |
8,500 |
2024/5/15 |
979 |
984 |
968 |
984 |
+0.61% |
8,100 |
2024/5/14 |
985 |
985 |
944 |
978 |
+0.20% |
10,500 |
2024/5/13 |
975 |
990 |
970 |
976 |
+0.21% |
18,000 |
2024/5/10 |
973 |
980 |
944 |
974 |
-0.10% |
13,500 |
2024/5/9 |
991 |
991 |
975 |
975 |
-1.32% |
2,400 |
2024/5/8 |
989 |
998 |
977 |
988 |
-1.00% |
7,700 |
2024/5/7 |
987 |
1,010 |
972 |
998 |
+1.01% |
13,300 |
2024/5/2 |
955 |
999 |
955 |
988 |
+3.46% |
31,000 |
2024/5/1 |
954 |
959 |
952 |
955 |
-0.10% |
3,800 |
2024/4/30 |
960 |
960 |
950 |
956 |
-0.42% |
1,300 |
2024/4/26 |
954 |
960 |
950 |
960 |
+0.31% |
5,600 |
2024/4/25 |
974 |
974 |
957 |
957 |
-1.85% |
3,300 |
2024/4/24 |
975 |
976 |
961 |
975 |
-0.10% |
10,200 |
2024/4/23 |
952 |
977 |
952 |
976 |
+2.31% |
5,700 |
2024/4/22 |
965 |
965 |
940 |
954 |
+0.21% |
9,500 |
2024/4/19 |
978 |
978 |
935 |
952 |
-2.06% |
22,300 |
2024/4/18 |
955 |
978 |
955 |
972 |
+1.78% |
8,000 |
2024/4/17 |
955 |
970 |
949 |
955 |
+0.42% |
21,800 |
2024/4/16 |
939 |
955 |
937 |
951 |
+0.85% |
13,400 |
2024/4/15 |
940 |
946 |
935 |
943 |
+0.00% |
13,200 |
2024/4/12 |
928 |
943 |
924 |
943 |
+1.62% |
17,000 |
2024/4/11 |
917 |
928 |
917 |
928 |
+0.76% |
3,700 |
2024/4/10 |
915 |
926 |
912 |
921 |
+0.77% |
6,300 |
2024/4/9 |
910 |
914 |
909 |
914 |
+0.44% |
3,600 |
|