日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
889 |
898 |
881 |
898 |
+0.34% |
6,800 |
2024/10/23 |
896 |
896 |
888 |
895 |
-0.11% |
600 |
2024/10/22 |
902 |
909 |
891 |
896 |
-0.78% |
5,000 |
2024/10/21 |
905 |
907 |
899 |
903 |
+0.78% |
800 |
2024/10/18 |
904 |
904 |
886 |
896 |
-0.55% |
4,000 |
2024/10/17 |
900 |
910 |
897 |
901 |
-0.77% |
4,300 |
2024/10/15 |
914 |
914 |
901 |
908 |
+0.44% |
2,200 |
2024/10/11 |
907 |
912 |
904 |
904 |
-0.88% |
1,200 |
2024/10/10 |
918 |
918 |
906 |
912 |
-0.33% |
2,800 |
2024/10/9 |
915 |
916 |
915 |
915 |
+0.22% |
1,400 |
2024/10/8 |
917 |
920 |
913 |
913 |
-2.04% |
2,500 |
2024/10/7 |
930 |
932 |
928 |
932 |
-0.11% |
300 |
2024/10/4 |
931 |
933 |
923 |
933 |
-0.53% |
700 |
2024/10/3 |
930 |
938 |
920 |
938 |
+0.86% |
2,500 |
2024/10/2 |
927 |
930 |
925 |
930 |
+0.00% |
1,600 |
2024/10/1 |
930 |
930 |
910 |
930 |
+0.32% |
600 |
2024/9/30 |
910 |
928 |
897 |
927 |
+0.22% |
1,900 |
2024/9/27 |
928 |
928 |
925 |
925 |
+0.22% |
4,600 |
2024/9/26 |
915 |
923 |
905 |
923 |
+0.87% |
6,600 |
2024/9/25 |
916 |
922 |
899 |
915 |
+0.44% |
5,600 |
2024/9/24 |
922 |
922 |
899 |
911 |
-0.87% |
11,300 |
2024/9/20 |
901 |
919 |
900 |
919 |
+2.11% |
3,200 |
2024/9/19 |
898 |
900 |
891 |
900 |
+1.01% |
900 |
2024/9/18 |
898 |
898 |
884 |
891 |
-0.45% |
600 |
2024/9/17 |
885 |
895 |
873 |
895 |
+2.76% |
2,600 |
2024/9/13 |
873 |
874 |
871 |
871 |
-0.23% |
700 |
2024/9/12 |
870 |
873 |
869 |
873 |
+1.51% |
700 |
2024/9/11 |
870 |
870 |
859 |
860 |
-0.92% |
11,300 |
2024/9/10 |
874 |
880 |
868 |
868 |
-0.69% |
2,700 |
2024/9/9 |
876 |
876 |
873 |
874 |
-0.68% |
1,500 |
2024/9/6 |
890 |
892 |
876 |
880 |
-0.56% |
9,600 |
2024/9/5 |
881 |
895 |
878 |
885 |
+1.03% |
4,100 |
2024/9/4 |
905 |
910 |
876 |
876 |
-3.95% |
6,600 |
2024/9/3 |
922 |
922 |
908 |
912 |
+0.11% |
3,600 |
2024/9/2 |
938 |
938 |
896 |
911 |
-1.62% |
7,800 |
2024/8/30 |
927 |
927 |
926 |
926 |
-0.32% |
500 |
2024/8/29 |
935 |
935 |
910 |
929 |
-0.64% |
2,900 |
2024/8/28 |
935 |
935 |
935 |
935 |
+0.54% |
500 |
2024/8/27 |
930 |
935 |
915 |
930 |
+0.32% |
2,800 |
2024/8/26 |
936 |
936 |
910 |
927 |
-0.96% |
3,300 |
2024/8/23 |
942 |
942 |
935 |
936 |
-0.11% |
3,500 |
2024/8/22 |
934 |
937 |
927 |
937 |
+0.86% |
14,500 |
2024/8/21 |
933 |
934 |
927 |
929 |
-0.43% |
1,200 |
2024/8/20 |
931 |
937 |
931 |
933 |
+0.21% |
1,300 |
2024/8/19 |
932 |
938 |
931 |
931 |
+0.00% |
1,300 |
2024/8/16 |
936 |
936 |
931 |
931 |
-0.32% |
1,000 |
2024/8/15 |
936 |
936 |
926 |
934 |
+1.19% |
800 |
2024/8/14 |
921 |
923 |
920 |
923 |
+1.10% |
3,000 |
2024/8/13 |
914 |
914 |
908 |
913 |
+1.00% |
2,200 |
2024/8/9 |
905 |
918 |
890 |
904 |
+1.57% |
6,800 |
2024/8/8 |
890 |
895 |
885 |
890 |
+1.25% |
17,600 |
2024/8/7 |
861 |
915 |
860 |
879 |
+1.15% |
34,300 |
2024/8/6 |
909 |
914 |
850 |
869 |
+0.12% |
47,500 |
2024/8/5 |
977 |
977 |
861 |
868 |
-12.50% |
50,500 |
2024/8/2 |
1,013 |
1,013 |
992 |
992 |
-2.55% |
18,000 |
2024/8/1 |
1,033 |
1,036 |
1,010 |
1,018 |
-1.83% |
14,700 |
2024/7/31 |
1,047 |
1,047 |
1,037 |
1,037 |
-1.33% |
900 |
2024/7/30 |
1,031 |
1,055 |
1,028 |
1,051 |
+0.67% |
9,600 |
2024/7/29 |
1,035 |
1,044 |
1,024 |
1,044 |
+0.87% |
6,400 |
2024/7/26 |
1,037 |
1,039 |
1,026 |
1,035 |
-0.10% |
2,600 |
2024/7/25 |
1,045 |
1,045 |
1,023 |
1,036 |
+0.00% |
12,900 |
2024/7/24 |
1,030 |
1,044 |
1,028 |
1,036 |
+0.29% |
6,400 |
2024/7/23 |
1,031 |
1,050 |
1,031 |
1,033 |
+0.19% |
3,700 |
2024/7/22 |
1,040 |
1,040 |
1,029 |
1,031 |
-0.87% |
5,500 |
2024/7/19 |
1,047 |
1,047 |
1,036 |
1,040 |
-0.67% |
1,800 |
2024/7/18 |
1,048 |
1,050 |
1,047 |
1,047 |
-0.57% |
5,300 |
2024/7/17 |
1,042 |
1,054 |
1,042 |
1,053 |
+0.86% |
4,600 |
2024/7/16 |
1,044 |
1,044 |
1,039 |
1,044 |
+0.10% |
6,500 |
2024/7/12 |
1,048 |
1,057 |
1,038 |
1,043 |
+0.19% |
13,500 |
2024/7/11 |
1,037 |
1,050 |
1,037 |
1,041 |
+0.87% |
2,100 |
2024/7/10 |
1,040 |
1,061 |
1,032 |
1,032 |
-0.77% |
7,100 |
2024/7/9 |
1,050 |
1,051 |
1,040 |
1,040 |
-0.95% |
2,100 |
2024/7/8 |
1,051 |
1,057 |
1,045 |
1,050 |
+0.38% |
2,200 |
2024/7/5 |
1,062 |
1,062 |
1,045 |
1,046 |
-1.51% |
8,600 |
2024/7/4 |
1,055 |
1,066 |
1,026 |
1,062 |
+0.38% |
7,300 |
2024/7/3 |
1,058 |
1,060 |
1,055 |
1,058 |
+0.00% |
7,500 |
2024/7/2 |
1,059 |
1,060 |
1,055 |
1,058 |
+0.47% |
3,900 |
2024/7/1 |
1,058 |
1,058 |
1,051 |
1,053 |
-0.28% |
2,500 |
2024/6/28 |
1,053 |
1,060 |
1,050 |
1,056 |
+0.28% |
9,300 |
2024/6/27 |
1,052 |
1,065 |
1,050 |
1,053 |
+0.29% |
8,300 |
2024/6/26 |
1,053 |
1,059 |
1,050 |
1,050 |
-1.13% |
2,700 |
2024/6/25 |
1,058 |
1,062 |
1,043 |
1,062 |
+0.19% |
4,700 |
2024/6/24 |
1,049 |
1,060 |
1,045 |
1,060 |
+1.44% |
4,200 |
2024/6/21 |
1,038 |
1,045 |
1,034 |
1,045 |
+1.46% |
2,200 |
2024/6/20 |
1,032 |
1,037 |
1,030 |
1,030 |
-0.96% |
1,200 |
2024/6/19 |
1,031 |
1,043 |
1,031 |
1,040 |
+0.87% |
1,900 |
2024/6/18 |
1,033 |
1,033 |
1,026 |
1,031 |
-0.58% |
1,200 |
2024/6/17 |
1,035 |
1,037 |
1,028 |
1,037 |
+0.68% |
800 |
2024/6/14 |
1,031 |
1,035 |
1,030 |
1,030 |
+0.00% |
1,400 |
2024/6/13 |
1,037 |
1,043 |
1,030 |
1,030 |
-0.68% |
1,500 |
2024/6/12 |
1,035 |
1,044 |
1,035 |
1,037 |
-0.29% |
2,400 |
2024/6/11 |
1,035 |
1,040 |
1,035 |
1,040 |
+0.68% |
700 |
2024/6/10 |
1,038 |
1,040 |
1,033 |
1,033 |
+0.00% |
800 |
2024/6/7 |
1,045 |
1,045 |
1,033 |
1,033 |
-0.67% |
1,800 |
2024/6/6 |
1,039 |
1,048 |
1,033 |
1,040 |
+0.97% |
2,800 |
2024/6/5 |
1,034 |
1,035 |
1,028 |
1,030 |
-0.58% |
19,800 |
2024/6/4 |
1,048 |
1,048 |
1,035 |
1,036 |
-0.77% |
1,800 |
2024/6/3 |
1,036 |
1,045 |
1,036 |
1,044 |
+0.87% |
3,300 |
2024/5/31 |
1,029 |
1,037 |
1,029 |
1,035 |
+0.88% |
1,900 |
2024/5/30 |
1,036 |
1,036 |
1,026 |
1,026 |
-0.97% |
4,000 |
2024/5/29 |
1,035 |
1,048 |
1,035 |
1,036 |
+0.19% |
3,800 |
2024/5/28 |
1,026 |
1,040 |
1,026 |
1,034 |
+0.88% |
7,000 |
2024/5/27 |
1,030 |
1,038 |
1,020 |
1,025 |
-0.49% |
2,700 |
2024/5/24 |
1,034 |
1,034 |
1,023 |
1,030 |
-0.10% |
3,400 |
2024/5/23 |
1,022 |
1,031 |
1,016 |
1,031 |
+0.88% |
2,800 |
2024/5/22 |
1,031 |
1,031 |
1,021 |
1,022 |
-0.58% |
3,300 |
2024/5/21 |
1,042 |
1,042 |
1,022 |
1,028 |
-1.34% |
7,500 |
2024/5/20 |
1,044 |
1,044 |
1,036 |
1,042 |
+0.19% |
4,000 |
2024/5/17 |
1,040 |
1,050 |
1,033 |
1,040 |
-2.07% |
15,000 |
2024/5/16 |
1,061 |
1,066 |
1,060 |
1,062 |
-0.09% |
5,600 |
2024/5/15 |
1,060 |
1,066 |
1,055 |
1,063 |
+0.28% |
3,900 |
2024/5/14 |
1,059 |
1,060 |
1,054 |
1,060 |
+0.19% |
2,900 |
2024/5/13 |
1,052 |
1,058 |
1,048 |
1,058 |
+0.57% |
5,000 |
2024/5/10 |
1,050 |
1,054 |
1,048 |
1,052 |
+0.29% |
7,100 |
2024/5/9 |
1,055 |
1,058 |
1,048 |
1,049 |
-0.29% |
20,600 |
2024/5/8 |
1,061 |
1,061 |
1,052 |
1,052 |
-1.03% |
9,700 |
2024/5/7 |
1,072 |
1,072 |
1,061 |
1,063 |
-0.28% |
3,800 |
2024/5/2 |
1,069 |
1,069 |
1,057 |
1,066 |
-0.19% |
9,900 |
2024/5/1 |
1,081 |
1,085 |
1,068 |
1,068 |
-1.11% |
14,700 |
2024/4/30 |
1,087 |
1,090 |
1,079 |
1,080 |
+0.28% |
15,400 |
2024/4/26 |
1,100 |
1,104 |
1,074 |
1,077 |
-10.03% |
50,800 |
2024/4/25 |
1,192 |
1,214 |
1,176 |
1,197 |
+0.42% |
38,200 |
2024/4/24 |
1,173 |
1,222 |
1,159 |
1,192 |
+2.05% |
30,700 |
|