日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
778 |
778 |
773 |
774 |
-0.64% |
900 |
2024/11/13 |
779 |
779 |
774 |
779 |
+0.13% |
3,000 |
2024/11/12 |
780 |
780 |
771 |
778 |
+0.13% |
9,300 |
2024/11/11 |
777 |
778 |
771 |
777 |
+0.52% |
5,100 |
2024/11/8 |
778 |
778 |
773 |
773 |
-0.26% |
3,600 |
2024/11/7 |
773 |
779 |
773 |
775 |
+0.78% |
5,500 |
2024/11/6 |
767 |
774 |
767 |
769 |
-0.13% |
2,300 |
2024/11/5 |
777 |
777 |
763 |
770 |
-0.26% |
12,400 |
2024/11/1 |
772 |
774 |
765 |
772 |
+0.00% |
6,100 |
2024/10/31 |
765 |
777 |
754 |
772 |
+2.93% |
22,700 |
2024/10/30 |
789 |
789 |
750 |
750 |
-6.25% |
126,800 |
2024/10/29 |
800 |
806 |
799 |
800 |
-0.62% |
42,700 |
2024/10/28 |
800 |
807 |
793 |
805 |
+0.62% |
16,600 |
2024/10/25 |
798 |
805 |
797 |
800 |
+0.50% |
13,700 |
2024/10/24 |
801 |
802 |
796 |
796 |
-1.12% |
16,500 |
2024/10/23 |
801 |
806 |
801 |
805 |
+0.50% |
6,700 |
2024/10/22 |
803 |
805 |
801 |
801 |
-0.62% |
9,300 |
2024/10/21 |
802 |
806 |
801 |
806 |
+0.50% |
9,600 |
2024/10/18 |
804 |
808 |
801 |
802 |
-0.87% |
10,400 |
2024/10/17 |
812 |
814 |
804 |
809 |
+0.87% |
10,600 |
2024/10/16 |
802 |
807 |
801 |
802 |
+0.00% |
9,800 |
2024/10/15 |
803 |
810 |
801 |
802 |
-0.50% |
14,500 |
2024/10/11 |
805 |
813 |
800 |
806 |
+0.25% |
10,000 |
2024/10/10 |
810 |
819 |
804 |
804 |
-0.74% |
19,000 |
2024/10/9 |
824 |
831 |
808 |
810 |
-1.70% |
16,400 |
2024/10/8 |
828 |
831 |
815 |
824 |
-0.60% |
13,100 |
2024/10/7 |
828 |
833 |
828 |
829 |
+0.24% |
9,400 |
2024/10/4 |
822 |
827 |
820 |
827 |
+0.61% |
3,800 |
2024/10/3 |
827 |
827 |
820 |
822 |
-0.12% |
6,300 |
2024/10/2 |
833 |
833 |
810 |
823 |
+0.98% |
21,100 |
2024/10/1 |
807 |
816 |
807 |
815 |
+1.24% |
6,500 |
2024/9/30 |
820 |
828 |
805 |
805 |
-2.07% |
17,800 |
2024/9/27 |
799 |
823 |
799 |
822 |
+2.24% |
28,700 |
2024/9/26 |
804 |
805 |
797 |
804 |
+0.25% |
16,200 |
2024/9/25 |
796 |
808 |
795 |
802 |
+0.75% |
8,800 |
2024/9/24 |
814 |
815 |
791 |
796 |
-0.87% |
26,100 |
2024/9/20 |
796 |
808 |
794 |
803 |
+1.52% |
5,300 |
2024/9/19 |
802 |
810 |
790 |
791 |
+0.13% |
24,400 |
2024/9/18 |
815 |
815 |
790 |
790 |
+0.00% |
17,000 |
2024/9/17 |
800 |
802 |
788 |
790 |
-1.50% |
16,000 |
2024/9/13 |
802 |
805 |
801 |
802 |
-0.25% |
13,200 |
2024/9/12 |
804 |
812 |
804 |
804 |
+0.37% |
6,500 |
2024/9/11 |
814 |
818 |
801 |
801 |
-3.38% |
5,700 |
2024/9/10 |
824 |
829 |
824 |
829 |
+0.85% |
4,200 |
2024/9/9 |
819 |
822 |
811 |
822 |
-0.48% |
4,800 |
2024/9/6 |
825 |
829 |
820 |
826 |
+0.49% |
1,600 |
2024/9/5 |
819 |
827 |
818 |
822 |
+0.24% |
2,000 |
2024/9/4 |
825 |
830 |
820 |
820 |
-1.32% |
3,900 |
2024/9/3 |
835 |
838 |
830 |
831 |
-0.60% |
7,800 |
2024/9/2 |
836 |
836 |
832 |
836 |
+0.12% |
4,400 |
2024/8/30 |
834 |
835 |
826 |
835 |
+0.24% |
5,600 |
2024/8/29 |
831 |
834 |
823 |
833 |
+0.36% |
2,700 |
2024/8/28 |
829 |
830 |
824 |
830 |
+0.12% |
2,000 |
2024/8/27 |
834 |
834 |
823 |
829 |
+0.24% |
3,500 |
2024/8/26 |
838 |
838 |
824 |
827 |
+0.49% |
2,300 |
2024/8/23 |
832 |
832 |
823 |
823 |
-0.36% |
2,300 |
2024/8/22 |
847 |
847 |
822 |
826 |
+0.36% |
12,600 |
2024/8/21 |
817 |
827 |
812 |
823 |
+0.61% |
8,500 |
2024/8/20 |
805 |
819 |
805 |
818 |
+2.63% |
6,900 |
2024/8/19 |
801 |
805 |
796 |
797 |
-0.38% |
5,000 |
2024/8/16 |
807 |
817 |
797 |
800 |
-0.87% |
4,300 |
2024/8/15 |
808 |
815 |
795 |
807 |
-0.12% |
4,300 |
2024/8/14 |
820 |
820 |
808 |
808 |
-0.12% |
2,300 |
2024/8/13 |
839 |
839 |
809 |
809 |
+3.32% |
15,300 |
2024/8/9 |
802 |
808 |
783 |
783 |
+0.64% |
13,800 |
2024/8/8 |
776 |
798 |
776 |
778 |
-2.99% |
7,000 |
2024/8/7 |
732 |
817 |
732 |
802 |
+7.36% |
7,900 |
2024/8/6 |
753 |
780 |
730 |
747 |
+5.06% |
15,700 |
2024/8/5 |
752 |
756 |
702 |
711 |
-7.30% |
24,100 |
2024/8/2 |
788 |
803 |
767 |
767 |
-4.48% |
22,500 |
2024/8/1 |
803 |
817 |
800 |
803 |
+0.63% |
9,400 |
2024/7/31 |
776 |
801 |
771 |
798 |
+4.31% |
27,700 |
2024/7/30 |
831 |
831 |
765 |
765 |
-7.94% |
81,000 |
2024/7/29 |
829 |
833 |
821 |
831 |
+0.85% |
12,600 |
2024/7/26 |
813 |
826 |
813 |
824 |
+0.61% |
4,500 |
2024/7/25 |
820 |
829 |
819 |
819 |
-0.61% |
8,000 |
2024/7/24 |
825 |
830 |
819 |
824 |
-0.60% |
7,700 |
2024/7/23 |
821 |
830 |
821 |
829 |
+0.61% |
5,000 |
2024/7/22 |
825 |
829 |
820 |
824 |
+0.24% |
10,700 |
2024/7/19 |
813 |
829 |
813 |
822 |
+1.11% |
9,800 |
2024/7/18 |
812 |
820 |
812 |
813 |
+0.25% |
7,300 |
2024/7/17 |
815 |
818 |
811 |
811 |
+0.25% |
3,500 |
2024/7/16 |
816 |
816 |
806 |
809 |
-0.25% |
6,400 |
2024/7/12 |
812 |
818 |
798 |
811 |
+0.25% |
9,900 |
2024/7/11 |
793 |
809 |
793 |
809 |
+2.15% |
9,600 |
2024/7/10 |
807 |
807 |
792 |
792 |
-1.25% |
11,600 |
2024/7/9 |
808 |
812 |
795 |
802 |
-0.74% |
19,600 |
2024/7/8 |
825 |
825 |
808 |
808 |
-1.58% |
6,900 |
2024/7/5 |
823 |
825 |
814 |
821 |
+0.98% |
6,700 |
2024/7/4 |
818 |
821 |
813 |
813 |
-1.33% |
7,500 |
2024/7/3 |
832 |
834 |
823 |
824 |
-1.32% |
12,000 |
2024/7/2 |
839 |
839 |
835 |
835 |
-0.48% |
6,500 |
2024/7/1 |
829 |
842 |
829 |
839 |
+1.08% |
9,500 |
2024/6/28 |
836 |
843 |
827 |
830 |
-0.72% |
8,800 |
2024/6/27 |
831 |
843 |
831 |
836 |
+0.00% |
8,100 |
2024/6/26 |
850 |
850 |
836 |
836 |
-1.65% |
8,600 |
2024/6/25 |
837 |
850 |
837 |
850 |
+1.55% |
24,500 |
2024/6/24 |
838 |
839 |
833 |
837 |
+0.48% |
16,100 |
2024/6/21 |
836 |
838 |
831 |
833 |
+0.24% |
7,900 |
2024/6/20 |
828 |
834 |
827 |
831 |
+0.12% |
6,900 |
2024/6/19 |
820 |
839 |
820 |
830 |
+1.10% |
23,900 |
2024/6/18 |
817 |
826 |
812 |
821 |
+0.86% |
10,600 |
2024/6/17 |
813 |
821 |
810 |
814 |
+0.25% |
13,200 |
2024/6/14 |
826 |
834 |
811 |
812 |
-1.58% |
42,600 |
2024/6/13 |
824 |
840 |
824 |
825 |
+0.24% |
39,600 |
2024/6/12 |
840 |
840 |
823 |
823 |
-1.08% |
17,000 |
2024/6/11 |
827 |
834 |
821 |
832 |
+1.46% |
56,700 |
2024/6/10 |
820 |
827 |
815 |
820 |
+0.99% |
37,200 |
2024/6/7 |
811 |
813 |
807 |
812 |
+0.50% |
11,100 |
2024/6/6 |
805 |
808 |
800 |
808 |
+0.12% |
6,600 |
2024/6/5 |
800 |
810 |
800 |
807 |
-0.49% |
12,000 |
2024/6/4 |
812 |
812 |
806 |
811 |
+1.00% |
9,700 |
2024/6/3 |
801 |
809 |
801 |
803 |
+0.50% |
15,300 |
2024/5/31 |
783 |
799 |
783 |
799 |
+1.14% |
8,400 |
2024/5/30 |
779 |
790 |
778 |
790 |
+1.28% |
6,800 |
2024/5/29 |
792 |
794 |
780 |
780 |
-1.52% |
7,700 |
2024/5/28 |
789 |
792 |
784 |
792 |
+1.15% |
7,500 |
2024/5/27 |
789 |
790 |
783 |
783 |
-0.76% |
9,400 |
2024/5/24 |
791 |
794 |
784 |
789 |
-0.13% |
4,000 |
2024/5/23 |
787 |
793 |
785 |
790 |
+0.13% |
7,900 |
2024/5/22 |
798 |
799 |
789 |
789 |
-0.88% |
9,300 |
2024/5/21 |
807 |
809 |
796 |
796 |
-1.61% |
17,800 |
2024/5/20 |
802 |
813 |
796 |
809 |
+0.62% |
61,100 |
|