日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,016 |
1,111 |
1,016 |
1,040 |
+2.36% |
46,600 |
2024/11/13 |
1,011 |
1,048 |
997 |
1,016 |
+2.01% |
46,900 |
2024/11/12 |
979 |
1,030 |
951 |
996 |
+5.96% |
288,900 |
2024/11/11 |
940 |
940 |
940 |
940 |
+18.99% |
22,900 |
2024/11/8 |
766 |
819 |
766 |
790 |
+4.22% |
71,900 |
2024/11/7 |
760 |
760 |
740 |
758 |
+0.80% |
2,600 |
2024/11/6 |
759 |
759 |
747 |
752 |
-0.92% |
2,800 |
2024/11/5 |
754 |
759 |
750 |
759 |
+0.26% |
6,200 |
2024/11/1 |
736 |
757 |
736 |
757 |
+2.30% |
1,400 |
2024/10/31 |
732 |
740 |
732 |
740 |
-0.27% |
300 |
2024/10/30 |
730 |
743 |
730 |
742 |
+1.92% |
1,200 |
2024/10/29 |
743 |
743 |
724 |
728 |
-1.62% |
2,900 |
2024/10/28 |
722 |
740 |
722 |
740 |
+1.37% |
4,000 |
2024/10/25 |
738 |
738 |
721 |
730 |
-0.54% |
1,800 |
2024/10/24 |
728 |
734 |
728 |
734 |
+0.41% |
2,000 |
2024/10/23 |
736 |
736 |
729 |
731 |
-1.22% |
2,500 |
2024/10/22 |
746 |
746 |
740 |
740 |
-1.60% |
200 |
2024/10/21 |
748 |
752 |
737 |
752 |
+0.53% |
4,100 |
2024/10/18 |
745 |
748 |
738 |
748 |
+0.40% |
4,000 |
2024/10/17 |
749 |
749 |
740 |
745 |
-1.84% |
5,500 |
2024/10/16 |
746 |
759 |
746 |
759 |
+0.40% |
400 |
2024/10/15 |
749 |
756 |
741 |
756 |
+2.16% |
4,200 |
2024/10/11 |
741 |
750 |
740 |
740 |
-1.99% |
500 |
2024/10/10 |
749 |
755 |
749 |
755 |
+1.75% |
800 |
2024/10/9 |
740 |
745 |
740 |
742 |
-1.72% |
1,300 |
2024/10/8 |
763 |
766 |
752 |
755 |
-0.53% |
1,400 |
2024/10/7 |
758 |
759 |
744 |
759 |
+0.13% |
2,000 |
2024/10/4 |
757 |
760 |
745 |
758 |
+0.13% |
1,700 |
2024/10/3 |
748 |
759 |
748 |
757 |
+2.57% |
700 |
2024/10/2 |
737 |
738 |
737 |
738 |
-1.47% |
1,400 |
2024/10/1 |
743 |
750 |
743 |
749 |
+0.81% |
1,800 |
2024/9/30 |
732 |
750 |
729 |
743 |
-2.49% |
1,500 |
2024/9/27 |
745 |
762 |
721 |
762 |
+1.60% |
2,700 |
2024/9/26 |
762 |
764 |
750 |
750 |
+0.00% |
2,000 |
2024/9/25 |
740 |
750 |
739 |
750 |
+1.35% |
2,000 |
2024/9/24 |
731 |
745 |
731 |
740 |
-0.80% |
1,100 |
2024/9/20 |
760 |
760 |
746 |
746 |
-2.23% |
3,100 |
2024/9/19 |
744 |
763 |
730 |
763 |
+2.42% |
3,000 |
2024/9/18 |
723 |
745 |
723 |
745 |
+3.19% |
1,600 |
2024/9/17 |
741 |
750 |
722 |
722 |
-2.56% |
2,700 |
2024/9/13 |
750 |
751 |
736 |
741 |
-1.20% |
2,200 |
2024/9/12 |
737 |
750 |
737 |
750 |
+4.31% |
1,000 |
2024/9/11 |
725 |
725 |
719 |
719 |
-2.44% |
1,300 |
2024/9/10 |
737 |
737 |
737 |
737 |
+1.80% |
300 |
2024/9/9 |
706 |
725 |
706 |
724 |
-1.09% |
2,600 |
2024/9/6 |
732 |
732 |
732 |
732 |
-0.68% |
200 |
2024/9/5 |
748 |
748 |
737 |
737 |
-1.73% |
1,500 |
2024/9/4 |
735 |
750 |
728 |
750 |
+1.63% |
3,100 |
2024/9/3 |
726 |
738 |
726 |
738 |
+1.65% |
2,100 |
2024/9/2 |
718 |
726 |
707 |
726 |
+0.41% |
2,200 |
2024/8/30 |
710 |
723 |
710 |
723 |
+2.26% |
400 |
2024/8/29 |
708 |
708 |
707 |
707 |
-0.14% |
900 |
2024/8/28 |
703 |
708 |
701 |
708 |
+0.71% |
2,300 |
2024/8/27 |
702 |
703 |
702 |
703 |
+0.29% |
300 |
2024/8/26 |
722 |
722 |
701 |
701 |
-1.96% |
3,300 |
2024/8/23 |
711 |
715 |
711 |
715 |
+0.14% |
200 |
2024/8/22 |
713 |
714 |
713 |
714 |
+0.42% |
500 |
2024/8/21 |
723 |
723 |
708 |
711 |
-1.66% |
1,700 |
2024/8/20 |
705 |
727 |
705 |
723 |
+4.03% |
3,800 |
2024/8/19 |
683 |
700 |
683 |
695 |
+2.21% |
3,800 |
2024/8/16 |
680 |
710 |
680 |
680 |
+0.74% |
12,700 |
2024/8/15 |
660 |
675 |
660 |
675 |
+2.74% |
1,500 |
2024/8/14 |
644 |
657 |
644 |
657 |
+2.82% |
2,500 |
2024/8/13 |
620 |
639 |
620 |
639 |
+4.41% |
8,000 |
2024/8/9 |
604 |
619 |
597 |
612 |
+4.79% |
5,500 |
2024/8/8 |
562 |
600 |
562 |
584 |
+2.64% |
6,900 |
2024/8/7 |
562 |
583 |
524 |
569 |
-0.87% |
14,700 |
2024/8/6 |
574 |
594 |
552 |
574 |
+3.99% |
16,600 |
2024/8/5 |
615 |
632 |
552 |
552 |
-15.34% |
54,700 |
2024/8/2 |
702 |
702 |
646 |
652 |
-8.94% |
19,300 |
2024/8/1 |
735 |
736 |
714 |
716 |
-4.15% |
8,400 |
2024/7/31 |
748 |
749 |
736 |
747 |
-0.27% |
2,200 |
2024/7/30 |
746 |
749 |
738 |
749 |
+0.40% |
700 |
2024/7/29 |
730 |
746 |
730 |
746 |
+1.50% |
3,100 |
2024/7/26 |
743 |
743 |
724 |
735 |
+0.41% |
4,800 |
2024/7/25 |
746 |
749 |
720 |
732 |
-1.88% |
11,100 |
2024/7/24 |
751 |
757 |
746 |
746 |
-1.19% |
2,500 |
2024/7/23 |
760 |
760 |
739 |
755 |
-1.18% |
11,600 |
2024/7/22 |
787 |
788 |
764 |
764 |
-2.92% |
6,500 |
2024/7/19 |
773 |
808 |
773 |
787 |
+1.68% |
12,100 |
2024/7/18 |
766 |
800 |
766 |
774 |
+0.26% |
15,500 |
2024/7/17 |
760 |
772 |
760 |
772 |
+1.98% |
8,700 |
2024/7/16 |
749 |
757 |
746 |
757 |
+0.93% |
5,600 |
2024/7/12 |
731 |
754 |
731 |
750 |
+2.18% |
11,300 |
2024/7/11 |
731 |
740 |
730 |
734 |
-0.94% |
3,200 |
2024/7/10 |
730 |
741 |
730 |
741 |
+1.51% |
6,300 |
2024/7/9 |
741 |
741 |
730 |
730 |
-0.95% |
6,200 |
2024/7/8 |
754 |
758 |
737 |
737 |
-2.77% |
8,800 |
2024/7/5 |
757 |
760 |
745 |
758 |
-1.81% |
4,700 |
2024/7/4 |
763 |
778 |
760 |
772 |
+1.45% |
9,700 |
2024/7/3 |
760 |
761 |
753 |
761 |
+0.26% |
3,800 |
2024/7/2 |
758 |
762 |
756 |
759 |
+0.53% |
3,100 |
2024/7/1 |
744 |
765 |
744 |
755 |
+1.75% |
12,200 |
2024/6/28 |
744 |
793 |
735 |
742 |
+0.13% |
13,800 |
2024/6/27 |
737 |
741 |
737 |
741 |
-0.27% |
900 |
2024/6/26 |
742 |
743 |
739 |
743 |
+0.13% |
3,800 |
2024/6/25 |
743 |
743 |
735 |
742 |
+0.54% |
2,800 |
2024/6/24 |
740 |
744 |
722 |
738 |
-1.47% |
5,100 |
2024/6/21 |
727 |
749 |
723 |
749 |
+2.46% |
4,500 |
2024/6/20 |
727 |
731 |
718 |
731 |
-0.41% |
8,100 |
2024/6/19 |
734 |
736 |
725 |
734 |
+0.96% |
9,200 |
2024/6/18 |
718 |
731 |
718 |
727 |
+0.00% |
2,000 |
2024/6/17 |
730 |
730 |
721 |
727 |
-0.68% |
2,100 |
2024/6/14 |
737 |
737 |
722 |
732 |
-1.21% |
4,200 |
2024/6/11 |
731 |
741 |
731 |
741 |
+0.68% |
600 |
2024/6/10 |
730 |
736 |
730 |
736 |
+0.82% |
600 |
2024/6/7 |
730 |
730 |
730 |
730 |
+0.27% |
400 |
2024/6/6 |
728 |
744 |
728 |
728 |
-0.68% |
1,900 |
2024/6/5 |
727 |
733 |
723 |
733 |
+0.69% |
6,900 |
2024/6/4 |
738 |
740 |
728 |
728 |
-1.49% |
8,600 |
2024/6/3 |
738 |
740 |
730 |
739 |
+0.14% |
2,800 |
2024/5/31 |
745 |
745 |
738 |
738 |
-0.81% |
600 |
2024/5/30 |
730 |
744 |
730 |
744 |
-0.13% |
3,300 |
2024/5/29 |
755 |
755 |
739 |
745 |
-1.32% |
2,200 |
2024/5/28 |
750 |
757 |
733 |
755 |
+1.21% |
2,700 |
2024/5/27 |
758 |
758 |
746 |
746 |
-1.45% |
1,200 |
2024/5/24 |
747 |
760 |
746 |
757 |
+1.34% |
2,100 |
2024/5/23 |
752 |
752 |
747 |
747 |
-0.53% |
200 |
2024/5/22 |
745 |
751 |
745 |
751 |
+0.54% |
400 |
2024/5/21 |
751 |
752 |
740 |
747 |
-0.53% |
4,300 |
2024/5/20 |
740 |
751 |
740 |
751 |
+0.27% |
3,200 |
2024/5/17 |
736 |
762 |
721 |
749 |
+1.63% |
15,200 |
2024/5/16 |
735 |
752 |
712 |
737 |
+2.22% |
13,800 |
|