日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
772 |
772 |
764 |
764 |
-1.42% |
700 |
2024/10/23 |
754 |
775 |
754 |
775 |
+0.78% |
700 |
2024/10/22 |
755 |
769 |
750 |
769 |
+1.85% |
1,400 |
2024/10/21 |
764 |
768 |
755 |
755 |
-3.08% |
600 |
2024/10/18 |
779 |
779 |
759 |
779 |
-0.13% |
1,400 |
2024/10/17 |
758 |
780 |
725 |
780 |
+1.69% |
7,500 |
2024/10/16 |
770 |
770 |
747 |
767 |
-1.92% |
1,200 |
2024/10/15 |
772 |
787 |
771 |
782 |
+1.43% |
1,400 |
2024/10/11 |
776 |
780 |
757 |
771 |
-1.91% |
1,800 |
2024/10/10 |
781 |
796 |
778 |
786 |
+0.38% |
700 |
2024/10/9 |
781 |
791 |
776 |
783 |
+0.26% |
1,200 |
2024/10/8 |
781 |
781 |
781 |
781 |
-0.26% |
100 |
2024/10/7 |
785 |
804 |
777 |
783 |
-0.25% |
3,200 |
2024/10/4 |
784 |
789 |
781 |
785 |
-1.01% |
1,100 |
2024/10/3 |
789 |
803 |
780 |
793 |
+0.76% |
2,800 |
2024/10/2 |
803 |
803 |
787 |
787 |
-1.99% |
1,500 |
2024/10/1 |
803 |
820 |
803 |
803 |
-1.47% |
4,200 |
2024/9/30 |
802 |
815 |
784 |
815 |
+0.00% |
3,700 |
2024/9/27 |
825 |
825 |
795 |
815 |
+0.62% |
2,900 |
2024/9/26 |
815 |
815 |
804 |
810 |
-0.86% |
1,000 |
2024/9/25 |
795 |
823 |
792 |
817 |
+1.11% |
5,200 |
2024/9/24 |
808 |
817 |
791 |
808 |
+0.00% |
6,200 |
2024/9/20 |
799 |
809 |
790 |
808 |
+1.13% |
4,400 |
2024/9/19 |
797 |
810 |
791 |
799 |
-0.12% |
1,700 |
2024/9/18 |
800 |
800 |
790 |
800 |
-0.25% |
2,100 |
2024/9/17 |
837 |
840 |
791 |
802 |
-2.55% |
3,600 |
2024/9/13 |
815 |
824 |
780 |
823 |
-0.84% |
11,400 |
2024/9/12 |
801 |
850 |
786 |
830 |
+3.75% |
48,200 |
2024/9/11 |
768 |
800 |
741 |
800 |
+4.58% |
9,200 |
2024/9/10 |
759 |
765 |
750 |
765 |
+0.53% |
2,000 |
2024/9/9 |
726 |
761 |
725 |
761 |
+3.68% |
9,400 |
2024/9/6 |
751 |
751 |
730 |
734 |
-2.26% |
8,200 |
2024/9/5 |
730 |
761 |
730 |
751 |
+1.08% |
7,400 |
2024/9/4 |
741 |
758 |
720 |
743 |
-0.40% |
16,100 |
2024/9/3 |
768 |
768 |
740 |
746 |
-2.61% |
1,900 |
2024/9/2 |
757 |
769 |
757 |
766 |
-0.39% |
1,200 |
2024/8/30 |
776 |
776 |
746 |
769 |
-1.16% |
3,800 |
2024/8/29 |
775 |
778 |
766 |
778 |
+0.00% |
900 |
2024/8/28 |
785 |
785 |
737 |
778 |
-0.13% |
12,700 |
2024/8/27 |
767 |
788 |
756 |
779 |
+3.59% |
9,200 |
2024/8/26 |
735 |
780 |
733 |
752 |
+2.31% |
12,700 |
2024/8/23 |
716 |
735 |
714 |
735 |
+1.24% |
5,600 |
2024/8/22 |
719 |
730 |
714 |
726 |
-0.68% |
3,100 |
2024/8/21 |
718 |
739 |
711 |
731 |
+1.11% |
10,200 |
2024/8/20 |
706 |
726 |
704 |
723 |
+2.41% |
5,500 |
2024/8/19 |
714 |
718 |
696 |
706 |
-0.98% |
12,900 |
2024/8/16 |
703 |
713 |
696 |
713 |
+1.42% |
11,200 |
2024/8/15 |
702 |
719 |
698 |
703 |
+0.72% |
25,600 |
2024/8/14 |
687 |
717 |
685 |
698 |
-12.97% |
68,600 |
2024/8/13 |
796 |
803 |
795 |
802 |
-0.99% |
5,700 |
2024/8/9 |
810 |
810 |
795 |
810 |
+0.00% |
800 |
2024/8/8 |
790 |
820 |
790 |
810 |
+2.53% |
500 |
2024/8/7 |
765 |
810 |
765 |
790 |
+1.28% |
4,000 |
2024/8/6 |
844 |
844 |
731 |
780 |
+5.55% |
23,900 |
2024/8/5 |
821 |
821 |
716 |
739 |
-14.67% |
11,600 |
2024/8/2 |
887 |
887 |
846 |
866 |
-3.13% |
3,600 |
2024/8/1 |
895 |
903 |
887 |
894 |
-0.45% |
4,700 |
2024/7/31 |
899 |
899 |
895 |
898 |
-0.44% |
700 |
2024/7/30 |
896 |
903 |
890 |
902 |
+0.45% |
2,900 |
2024/7/29 |
903 |
903 |
897 |
898 |
-0.33% |
1,400 |
2024/7/26 |
901 |
905 |
896 |
901 |
+0.11% |
4,100 |
2024/7/25 |
905 |
905 |
899 |
900 |
-1.10% |
4,700 |
2024/7/24 |
915 |
915 |
910 |
910 |
-0.44% |
800 |
2024/7/23 |
920 |
920 |
913 |
914 |
-0.44% |
700 |
2024/7/22 |
920 |
920 |
916 |
918 |
+0.33% |
800 |
2024/7/19 |
916 |
920 |
915 |
915 |
-0.44% |
1,700 |
2024/7/18 |
918 |
921 |
918 |
919 |
+0.11% |
800 |
2024/7/17 |
925 |
925 |
915 |
918 |
-0.76% |
900 |
2024/7/16 |
927 |
930 |
920 |
925 |
+1.76% |
18,500 |
2024/7/12 |
908 |
910 |
905 |
909 |
-0.11% |
2,200 |
2024/7/11 |
903 |
911 |
900 |
910 |
+0.22% |
2,200 |
2024/7/10 |
900 |
912 |
900 |
908 |
-0.77% |
2,500 |
2024/7/9 |
920 |
920 |
906 |
915 |
-0.54% |
1,200 |
2024/7/8 |
930 |
932 |
909 |
920 |
+1.66% |
4,900 |
2024/7/5 |
910 |
914 |
890 |
905 |
-0.55% |
3,100 |
2024/7/4 |
915 |
924 |
910 |
910 |
-0.55% |
400 |
2024/7/3 |
919 |
919 |
905 |
915 |
+0.11% |
600 |
2024/7/2 |
922 |
925 |
914 |
914 |
-0.87% |
1,000 |
2024/7/1 |
917 |
922 |
914 |
922 |
+0.66% |
3,000 |
2024/6/28 |
918 |
926 |
907 |
916 |
+0.55% |
3,300 |
2024/6/27 |
912 |
922 |
899 |
911 |
+1.22% |
11,900 |
2024/6/26 |
903 |
903 |
895 |
900 |
+0.00% |
3,400 |
2024/6/25 |
899 |
901 |
889 |
900 |
-0.33% |
2,400 |
2024/6/24 |
896 |
903 |
896 |
903 |
+0.11% |
700 |
2024/6/21 |
905 |
905 |
890 |
902 |
-0.55% |
2,300 |
2024/6/20 |
902 |
907 |
901 |
907 |
+0.78% |
900 |
2024/6/19 |
894 |
900 |
894 |
900 |
+0.78% |
600 |
2024/6/18 |
902 |
902 |
891 |
893 |
-1.00% |
2,100 |
2024/6/17 |
904 |
904 |
902 |
902 |
-0.11% |
500 |
2024/6/14 |
905 |
905 |
897 |
903 |
-0.22% |
900 |
2024/6/13 |
903 |
905 |
899 |
905 |
+0.22% |
1,800 |
2024/6/12 |
908 |
908 |
890 |
903 |
+0.44% |
6,600 |
2024/6/11 |
897 |
899 |
897 |
899 |
+0.11% |
300 |
2024/6/10 |
890 |
899 |
890 |
898 |
+0.90% |
1,200 |
2024/6/7 |
891 |
899 |
889 |
890 |
+0.23% |
800 |
2024/6/6 |
888 |
888 |
888 |
888 |
-1.44% |
100 |
2024/6/5 |
888 |
901 |
884 |
901 |
+1.01% |
2,800 |
2024/6/4 |
899 |
902 |
880 |
892 |
-1.00% |
4,800 |
2024/6/3 |
888 |
901 |
888 |
901 |
+2.04% |
1,700 |
2024/5/31 |
883 |
898 |
880 |
883 |
+0.23% |
2,100 |
2024/5/30 |
880 |
889 |
880 |
881 |
-0.45% |
700 |
2024/5/29 |
887 |
894 |
882 |
885 |
-1.01% |
1,200 |
2024/5/28 |
892 |
901 |
887 |
894 |
-0.33% |
2,100 |
2024/5/27 |
894 |
899 |
875 |
897 |
+1.36% |
4,600 |
2024/5/24 |
886 |
897 |
880 |
885 |
-0.56% |
4,900 |
2024/5/23 |
887 |
899 |
885 |
890 |
-0.67% |
3,800 |
2024/5/22 |
897 |
898 |
888 |
896 |
-0.67% |
2,100 |
2024/5/21 |
900 |
903 |
890 |
902 |
+0.45% |
1,200 |
2024/5/20 |
879 |
903 |
872 |
898 |
+2.16% |
9,600 |
2024/5/17 |
865 |
879 |
859 |
879 |
+1.62% |
2,500 |
2024/5/16 |
880 |
892 |
860 |
865 |
-1.93% |
4,800 |
2024/5/15 |
880 |
895 |
878 |
882 |
+0.00% |
6,800 |
2024/5/14 |
880 |
897 |
877 |
882 |
-3.40% |
17,100 |
2024/5/13 |
917 |
925 |
910 |
913 |
-0.65% |
5,500 |
2024/5/10 |
911 |
919 |
903 |
919 |
+0.33% |
5,600 |
2024/5/9 |
915 |
916 |
909 |
916 |
+0.11% |
2,600 |
2024/5/8 |
910 |
918 |
910 |
915 |
+0.44% |
1,400 |
2024/5/7 |
912 |
918 |
910 |
911 |
+0.44% |
3,600 |
2024/5/2 |
910 |
912 |
903 |
907 |
-0.33% |
4,200 |
2024/5/1 |
916 |
916 |
909 |
910 |
-0.66% |
3,500 |
2024/4/30 |
931 |
931 |
913 |
916 |
-0.76% |
2,200 |
2024/4/26 |
928 |
928 |
912 |
923 |
-0.65% |
2,400 |
2024/4/25 |
908 |
930 |
900 |
929 |
+2.43% |
6,600 |
|