| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
755 |
755 |
749 |
749 |
-0.93% |
5,100 |
| 2024/11/29 |
796 |
869 |
750 |
756 |
-2.20% |
63,600 |
| 2024/11/28 |
777 |
777 |
772 |
773 |
-0.51% |
800 |
| 2024/11/27 |
777 |
777 |
773 |
777 |
+0.00% |
500 |
| 2024/11/26 |
775 |
777 |
775 |
777 |
+0.13% |
200 |
| 2024/11/25 |
776 |
776 |
773 |
776 |
+0.52% |
1,000 |
| 2024/11/22 |
776 |
776 |
772 |
772 |
-0.77% |
1,100 |
| 2024/11/21 |
775 |
778 |
775 |
778 |
+0.78% |
1,300 |
| 2024/11/20 |
771 |
772 |
770 |
772 |
+0.26% |
500 |
| 2024/11/19 |
768 |
772 |
768 |
770 |
+0.13% |
1,400 |
| 2024/11/18 |
768 |
769 |
765 |
769 |
+0.13% |
1,500 |
| 2024/11/15 |
770 |
771 |
768 |
768 |
-0.26% |
1,300 |
| 2024/11/14 |
774 |
774 |
769 |
770 |
+0.39% |
1,500 |
| 2024/11/13 |
774 |
775 |
767 |
767 |
-0.39% |
2,200 |
| 2024/11/12 |
774 |
774 |
770 |
770 |
-0.52% |
1,400 |
| 2024/11/11 |
771 |
774 |
771 |
774 |
-0.13% |
3,200 |
| 2024/11/8 |
772 |
775 |
772 |
775 |
+0.52% |
1,600 |
| 2024/11/7 |
774 |
774 |
770 |
771 |
-0.39% |
3,100 |
| 2024/11/6 |
780 |
780 |
772 |
774 |
-0.64% |
3,600 |
| 2024/11/5 |
780 |
781 |
779 |
779 |
-0.26% |
2,700 |
| 2024/11/1 |
785 |
785 |
781 |
781 |
-0.26% |
2,000 |
| 2024/10/31 |
785 |
787 |
783 |
783 |
-0.76% |
1,300 |
| 2024/10/30 |
786 |
789 |
783 |
789 |
+0.00% |
1,500 |
| 2024/10/29 |
784 |
789 |
784 |
789 |
+0.77% |
500 |
| 2024/10/28 |
783 |
785 |
783 |
783 |
+0.00% |
1,300 |
| 2024/10/25 |
785 |
785 |
783 |
783 |
-0.25% |
700 |
| 2024/10/24 |
790 |
790 |
785 |
785 |
-0.63% |
800 |
| 2024/10/23 |
790 |
790 |
789 |
790 |
+0.00% |
600 |
| 2024/10/22 |
798 |
798 |
790 |
790 |
-0.25% |
800 |
| 2024/10/21 |
790 |
799 |
789 |
792 |
+0.25% |
2,100 |
| 2024/10/18 |
794 |
794 |
790 |
790 |
-0.63% |
1,400 |
| 2024/10/17 |
799 |
799 |
791 |
795 |
-0.50% |
1,300 |
| 2024/10/16 |
792 |
799 |
792 |
799 |
-0.62% |
800 |
| 2024/10/15 |
790 |
805 |
790 |
804 |
+2.16% |
3,100 |
| 2024/10/11 |
787 |
787 |
787 |
787 |
+0.00% |
700 |
| 2024/10/10 |
787 |
788 |
787 |
787 |
+0.00% |
1,400 |
| 2024/10/9 |
788 |
791 |
787 |
787 |
+0.00% |
1,700 |
| 2024/10/8 |
787 |
787 |
786 |
787 |
+0.00% |
300 |
| 2024/10/7 |
788 |
789 |
786 |
787 |
-0.13% |
1,500 |
| 2024/10/4 |
789 |
789 |
788 |
788 |
+0.00% |
1,400 |
| 2024/10/3 |
794 |
794 |
786 |
788 |
-0.76% |
1,500 |
| 2024/10/2 |
795 |
795 |
793 |
794 |
+0.00% |
500 |
| 2024/10/1 |
791 |
795 |
787 |
794 |
+0.89% |
1,800 |
| 2024/9/30 |
787 |
787 |
785 |
787 |
+0.00% |
1,600 |
| 2024/9/27 |
793 |
793 |
787 |
787 |
+0.25% |
2,300 |
| 2024/9/26 |
793 |
793 |
785 |
785 |
-1.01% |
1,900 |
| 2024/9/25 |
798 |
798 |
793 |
793 |
-0.50% |
1,200 |
| 2024/9/24 |
789 |
797 |
787 |
797 |
+1.01% |
3,900 |
| 2024/9/20 |
780 |
791 |
779 |
789 |
+1.15% |
3,200 |
| 2024/9/19 |
782 |
785 |
780 |
780 |
-0.13% |
2,200 |
| 2024/9/18 |
790 |
790 |
781 |
781 |
-1.14% |
2,300 |
| 2024/9/17 |
795 |
795 |
786 |
790 |
-0.63% |
2,400 |
| 2024/9/13 |
801 |
801 |
795 |
795 |
-0.62% |
2,400 |
| 2024/9/12 |
802 |
806 |
800 |
800 |
-0.25% |
2,000 |
| 2024/9/11 |
804 |
805 |
802 |
802 |
-0.25% |
3,000 |
| 2024/9/10 |
807 |
807 |
804 |
804 |
-0.37% |
700 |
| 2024/9/9 |
800 |
807 |
800 |
807 |
+0.25% |
1,800 |
| 2024/9/6 |
807 |
815 |
804 |
805 |
-0.86% |
2,600 |
| 2024/9/5 |
818 |
818 |
811 |
812 |
-0.73% |
1,700 |
| 2024/9/4 |
820 |
821 |
818 |
818 |
-0.37% |
3,700 |
| 2024/9/3 |
821 |
827 |
821 |
821 |
-0.61% |
2,400 |
| 2024/9/2 |
835 |
835 |
826 |
826 |
-1.08% |
1,400 |
| 2024/8/30 |
836 |
836 |
827 |
835 |
+0.60% |
3,200 |
| 2024/8/29 |
818 |
840 |
818 |
830 |
-3.71% |
9,900 |
| 2024/8/28 |
850 |
873 |
848 |
862 |
+1.65% |
10,800 |
| 2024/8/27 |
847 |
849 |
846 |
848 |
+0.59% |
1,200 |
| 2024/8/26 |
842 |
846 |
842 |
843 |
+0.12% |
1,500 |
| 2024/8/23 |
846 |
846 |
841 |
842 |
-0.47% |
2,300 |
| 2024/8/22 |
840 |
846 |
840 |
846 |
+0.71% |
800 |
| 2024/8/21 |
848 |
848 |
840 |
840 |
-0.59% |
4,400 |
| 2024/8/20 |
840 |
845 |
839 |
845 |
-0.12% |
2,100 |
| 2024/8/19 |
844 |
846 |
836 |
846 |
+0.12% |
3,000 |
| 2024/8/16 |
845 |
846 |
844 |
845 |
+0.24% |
1,700 |
| 2024/8/15 |
845 |
846 |
843 |
843 |
-0.24% |
1,900 |
| 2024/8/14 |
845 |
845 |
841 |
845 |
+0.00% |
900 |
| 2024/8/13 |
839 |
845 |
839 |
845 |
+0.72% |
1,200 |
| 2024/8/9 |
847 |
847 |
839 |
839 |
+0.48% |
300 |
| 2024/8/8 |
828 |
835 |
821 |
835 |
+0.85% |
1,000 |
| 2024/8/7 |
826 |
834 |
819 |
828 |
+0.24% |
2,200 |
| 2024/8/6 |
789 |
832 |
789 |
826 |
+1.47% |
3,100 |
| 2024/8/5 |
855 |
855 |
814 |
814 |
-5.13% |
6,700 |
| 2024/8/2 |
862 |
863 |
858 |
858 |
-1.04% |
3,200 |
| 2024/8/1 |
864 |
867 |
864 |
867 |
+0.23% |
2,200 |
| 2024/7/31 |
870 |
870 |
865 |
865 |
-0.57% |
2,500 |
| 2024/7/30 |
867 |
870 |
867 |
870 |
+0.23% |
900 |
| 2024/7/29 |
866 |
869 |
866 |
868 |
-0.12% |
3,100 |
| 2024/7/26 |
868 |
870 |
868 |
869 |
-0.11% |
1,200 |
| 2024/7/25 |
868 |
871 |
868 |
870 |
-0.34% |
1,300 |
| 2024/7/24 |
873 |
873 |
870 |
873 |
+0.23% |
700 |
| 2024/7/23 |
871 |
874 |
871 |
871 |
-0.23% |
4,400 |
| 2024/7/22 |
873 |
873 |
872 |
873 |
+0.00% |
2,400 |
| 2024/7/19 |
873 |
873 |
872 |
873 |
+0.00% |
4,100 |
| 2024/7/18 |
871 |
873 |
871 |
873 |
+0.34% |
1,000 |
| 2024/7/17 |
867 |
870 |
866 |
870 |
+0.23% |
2,200 |
| 2024/7/16 |
869 |
873 |
868 |
868 |
-0.57% |
3,100 |
| 2024/7/12 |
871 |
873 |
870 |
873 |
+0.00% |
700 |
| 2024/7/11 |
870 |
873 |
870 |
873 |
+0.34% |
800 |
| 2024/7/10 |
869 |
872 |
869 |
870 |
-0.34% |
1,400 |
| 2024/7/9 |
872 |
873 |
872 |
873 |
+0.00% |
400 |
| 2024/7/8 |
870 |
875 |
870 |
873 |
+0.34% |
800 |
| 2024/7/5 |
874 |
874 |
870 |
870 |
-0.11% |
800 |
| 2024/7/4 |
874 |
874 |
870 |
871 |
-0.11% |
600 |
| 2024/7/3 |
871 |
873 |
870 |
872 |
-0.23% |
700 |
| 2024/7/2 |
871 |
874 |
871 |
874 |
+0.00% |
500 |
| 2024/7/1 |
876 |
876 |
871 |
874 |
-0.11% |
1,700 |
| 2024/6/28 |
875 |
875 |
875 |
875 |
+0.69% |
1,300 |
| 2024/6/27 |
869 |
873 |
869 |
869 |
+0.23% |
1,200 |
| 2024/6/26 |
867 |
869 |
867 |
867 |
+0.00% |
1,100 |
| 2024/6/25 |
868 |
869 |
867 |
867 |
-0.12% |
800 |
| 2024/6/24 |
867 |
869 |
867 |
868 |
-0.12% |
500 |
| 2024/6/21 |
869 |
869 |
869 |
869 |
+0.00% |
800 |
| 2024/6/20 |
868 |
871 |
868 |
869 |
+0.12% |
700 |
| 2024/6/19 |
866 |
868 |
866 |
868 |
-0.23% |
500 |
| 2024/6/18 |
868 |
870 |
868 |
870 |
-0.23% |
1,000 |
| 2024/6/17 |
871 |
872 |
871 |
872 |
+0.23% |
200 |
| 2024/6/14 |
869 |
870 |
868 |
870 |
+0.23% |
600 |
| 2024/6/13 |
866 |
870 |
866 |
868 |
+0.12% |
700 |
| 2024/6/12 |
870 |
874 |
867 |
867 |
-0.91% |
900 |
| 2024/6/11 |
870 |
875 |
870 |
875 |
+0.34% |
500 |
| 2024/6/10 |
871 |
872 |
865 |
872 |
-0.23% |
1,100 |
| 2024/6/7 |
871 |
874 |
869 |
874 |
+0.11% |
2,000 |
| 2024/6/6 |
873 |
873 |
873 |
873 |
+0.00% |
100 |
| 2024/6/5 |
872 |
873 |
871 |
873 |
+0.11% |
800 |
|
