日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
935 |
939 |
935 |
935 |
-1.27% |
900 |
2024/12/6 |
935 |
947 |
935 |
947 |
+0.85% |
500 |
2024/12/4 |
936 |
939 |
936 |
939 |
+0.00% |
500 |
2024/12/3 |
948 |
948 |
939 |
939 |
-3.00% |
1,800 |
2024/12/2 |
968 |
968 |
968 |
968 |
+2.87% |
200 |
2024/11/29 |
941 |
941 |
941 |
941 |
-0.42% |
100 |
2024/11/28 |
941 |
945 |
941 |
945 |
+0.00% |
400 |
2024/11/27 |
955 |
955 |
942 |
945 |
-0.53% |
300 |
2024/11/26 |
951 |
951 |
945 |
950 |
+0.53% |
1,500 |
2024/11/25 |
948 |
948 |
945 |
945 |
-0.32% |
1,800 |
2024/11/22 |
940 |
960 |
940 |
948 |
+1.39% |
800 |
2024/11/21 |
936 |
936 |
935 |
935 |
-0.53% |
300 |
2024/11/19 |
940 |
940 |
940 |
940 |
+0.00% |
100 |
2024/11/18 |
940 |
940 |
940 |
940 |
-0.32% |
300 |
2024/11/15 |
954 |
954 |
943 |
943 |
-1.15% |
500 |
2024/11/14 |
955 |
955 |
952 |
954 |
-1.45% |
2,000 |
2024/11/13 |
958 |
968 |
956 |
968 |
+1.04% |
700 |
2024/11/12 |
983 |
983 |
958 |
958 |
-2.64% |
1,600 |
2024/11/11 |
980 |
985 |
980 |
984 |
-0.30% |
5,500 |
2024/11/8 |
985 |
987 |
985 |
987 |
+0.20% |
800 |
2024/11/7 |
984 |
986 |
984 |
985 |
+0.10% |
2,800 |
2024/11/6 |
989 |
989 |
977 |
984 |
-1.20% |
900 |
2024/11/5 |
983 |
996 |
983 |
996 |
+1.32% |
800 |
2024/11/1 |
974 |
984 |
971 |
983 |
+1.13% |
3,300 |
2024/10/31 |
978 |
1,000 |
970 |
972 |
-0.72% |
3,300 |
2024/10/30 |
977 |
993 |
962 |
979 |
+0.20% |
5,200 |
2024/10/29 |
1,009 |
1,024 |
971 |
977 |
-3.65% |
10,400 |
2024/10/28 |
1,043 |
1,113 |
969 |
1,014 |
+0.00% |
57,100 |
2024/10/25 |
917 |
1,067 |
910 |
1,014 |
+10.58% |
94,900 |
2024/10/24 |
917 |
917 |
917 |
917 |
-0.11% |
200 |
2024/10/23 |
932 |
932 |
918 |
918 |
-1.50% |
1,200 |
2024/10/22 |
940 |
940 |
932 |
932 |
-0.85% |
400 |
2024/10/21 |
936 |
940 |
936 |
940 |
+0.43% |
300 |
2024/10/18 |
936 |
936 |
936 |
936 |
+0.00% |
1,100 |
2024/10/17 |
942 |
942 |
936 |
936 |
-1.47% |
3,200 |
2024/10/16 |
944 |
950 |
944 |
950 |
+0.11% |
600 |
2024/10/15 |
956 |
956 |
949 |
949 |
-0.84% |
3,200 |
2024/10/11 |
957 |
963 |
957 |
957 |
+0.00% |
900 |
2024/10/10 |
958 |
958 |
953 |
957 |
+1.06% |
600 |
2024/10/9 |
971 |
971 |
946 |
947 |
-1.97% |
1,700 |
2024/10/8 |
967 |
967 |
966 |
966 |
-0.10% |
300 |
2024/10/7 |
960 |
969 |
958 |
967 |
+1.04% |
1,300 |
2024/10/4 |
956 |
957 |
956 |
957 |
+0.21% |
300 |
2024/10/3 |
952 |
962 |
952 |
955 |
+1.27% |
800 |
2024/10/2 |
943 |
943 |
943 |
943 |
-0.21% |
100 |
2024/10/1 |
941 |
949 |
941 |
945 |
+0.85% |
2,100 |
2024/9/30 |
933 |
937 |
928 |
937 |
-0.95% |
1,100 |
2024/9/27 |
944 |
949 |
944 |
946 |
-1.36% |
2,000 |
2024/9/26 |
963 |
978 |
954 |
959 |
-0.42% |
3,600 |
2024/9/25 |
955 |
974 |
952 |
963 |
-0.21% |
500 |
2024/9/24 |
956 |
965 |
941 |
965 |
-0.52% |
400 |
2024/9/20 |
970 |
970 |
970 |
970 |
+0.00% |
500 |
2024/9/19 |
969 |
985 |
965 |
970 |
+0.00% |
1,600 |
2024/9/18 |
959 |
970 |
951 |
970 |
+1.25% |
2,700 |
2024/9/17 |
940 |
987 |
940 |
958 |
-0.42% |
6,500 |
2024/9/13 |
1,038 |
1,038 |
961 |
962 |
-7.68% |
9,100 |
2024/9/12 |
1,081 |
1,116 |
1,024 |
1,042 |
-3.70% |
7,600 |
2024/9/11 |
1,120 |
1,259 |
1,010 |
1,082 |
+5.05% |
47,000 |
2024/9/10 |
983 |
1,030 |
968 |
1,030 |
+12.57% |
7,400 |
2024/9/9 |
915 |
915 |
915 |
915 |
-0.54% |
500 |
2024/9/6 |
913 |
920 |
913 |
920 |
-0.86% |
3,800 |
2024/9/5 |
926 |
937 |
926 |
928 |
-0.96% |
1,100 |
2024/9/4 |
946 |
984 |
937 |
937 |
-3.40% |
5,900 |
2024/9/3 |
984 |
984 |
970 |
970 |
-1.42% |
300 |
2024/9/2 |
985 |
985 |
984 |
984 |
+1.44% |
700 |
2024/8/30 |
971 |
971 |
970 |
970 |
-0.10% |
800 |
2024/8/29 |
980 |
980 |
971 |
971 |
-0.61% |
300 |
2024/8/28 |
969 |
977 |
969 |
977 |
+0.00% |
500 |
2024/8/27 |
977 |
977 |
977 |
977 |
+0.00% |
100 |
2024/8/26 |
988 |
988 |
974 |
977 |
-0.71% |
1,100 |
2024/8/23 |
972 |
984 |
963 |
984 |
+1.23% |
1,000 |
2024/8/22 |
974 |
989 |
972 |
972 |
-0.21% |
700 |
2024/8/21 |
990 |
990 |
933 |
974 |
+1.46% |
3,100 |
2024/8/20 |
949 |
960 |
948 |
960 |
+1.27% |
1,500 |
2024/8/19 |
995 |
995 |
948 |
948 |
-4.72% |
6,600 |
2024/8/16 |
990 |
995 |
989 |
995 |
+0.51% |
1,600 |
2024/8/15 |
990 |
991 |
990 |
990 |
+0.00% |
800 |
2024/8/14 |
1,027 |
1,027 |
972 |
990 |
-3.88% |
6,400 |
2024/8/13 |
1,037 |
1,040 |
997 |
1,030 |
-0.96% |
1,500 |
2024/8/9 |
900 |
1,040 |
900 |
1,040 |
+13.04% |
6,400 |
2024/8/8 |
881 |
956 |
875 |
920 |
+4.43% |
2,100 |
2024/8/7 |
845 |
881 |
799 |
881 |
+4.51% |
14,300 |
2024/8/6 |
866 |
902 |
801 |
843 |
-0.94% |
18,200 |
2024/8/5 |
931 |
990 |
847 |
851 |
-14.56% |
21,200 |
2024/8/2 |
1,042 |
1,042 |
996 |
996 |
-5.32% |
3,800 |
2024/8/1 |
1,087 |
1,087 |
1,052 |
1,052 |
-3.22% |
1,200 |
2024/7/31 |
1,090 |
1,090 |
1,087 |
1,087 |
-0.28% |
300 |
2024/7/30 |
1,080 |
1,090 |
1,080 |
1,090 |
+0.93% |
2,000 |
2024/7/29 |
1,050 |
1,080 |
1,050 |
1,080 |
+2.86% |
3,000 |
2024/7/26 |
1,051 |
1,079 |
1,050 |
1,050 |
-0.10% |
2,300 |
2024/7/25 |
1,065 |
1,065 |
1,051 |
1,051 |
-1.50% |
800 |
2024/7/24 |
1,067 |
1,067 |
1,067 |
1,067 |
+0.00% |
1,400 |
2024/7/23 |
1,080 |
1,081 |
1,065 |
1,067 |
-1.20% |
500 |
2024/7/22 |
1,077 |
1,080 |
1,077 |
1,080 |
+0.28% |
500 |
2024/7/19 |
1,077 |
1,077 |
1,077 |
1,077 |
+0.00% |
800 |
2024/7/18 |
1,077 |
1,077 |
1,077 |
1,077 |
+0.00% |
300 |
2024/7/17 |
1,077 |
1,080 |
1,077 |
1,077 |
+0.00% |
800 |
2024/7/16 |
1,077 |
1,077 |
1,076 |
1,077 |
+0.00% |
500 |
2024/7/12 |
1,082 |
1,082 |
1,077 |
1,077 |
-0.46% |
800 |
2024/7/11 |
1,082 |
1,082 |
1,072 |
1,082 |
+0.00% |
2,500 |
2024/7/10 |
1,082 |
1,082 |
1,082 |
1,082 |
+0.00% |
200 |
2024/7/9 |
1,083 |
1,083 |
1,082 |
1,082 |
+0.00% |
300 |
2024/7/8 |
1,083 |
1,085 |
1,082 |
1,082 |
+0.00% |
1,900 |
2024/7/5 |
1,080 |
1,082 |
1,080 |
1,082 |
+0.00% |
600 |
2024/7/4 |
1,082 |
1,085 |
1,082 |
1,082 |
+0.00% |
300 |
2024/7/3 |
1,078 |
1,082 |
1,078 |
1,082 |
+0.37% |
1,500 |
2024/7/2 |
1,078 |
1,078 |
1,072 |
1,078 |
+0.00% |
1,400 |
2024/7/1 |
1,075 |
1,078 |
1,075 |
1,078 |
+0.28% |
1,200 |
2024/6/28 |
1,075 |
1,075 |
1,075 |
1,075 |
+0.00% |
200 |
2024/6/27 |
1,050 |
1,075 |
1,050 |
1,075 |
-0.19% |
600 |
2024/6/26 |
1,074 |
1,077 |
1,074 |
1,077 |
+0.47% |
300 |
2024/6/25 |
1,055 |
1,072 |
1,055 |
1,072 |
+1.61% |
1,300 |
2024/6/24 |
1,055 |
1,055 |
1,055 |
1,055 |
-1.12% |
200 |
2024/6/21 |
1,059 |
1,067 |
1,050 |
1,067 |
+0.76% |
3,600 |
2024/6/20 |
1,054 |
1,059 |
1,036 |
1,059 |
+0.47% |
1,700 |
2024/6/19 |
1,065 |
1,065 |
1,054 |
1,054 |
-1.03% |
500 |
2024/6/18 |
1,060 |
1,065 |
1,060 |
1,065 |
+1.04% |
1,000 |
2024/6/17 |
1,051 |
1,054 |
1,042 |
1,054 |
+0.29% |
4,000 |
2024/6/14 |
1,050 |
1,051 |
1,050 |
1,051 |
+0.10% |
900 |
2024/6/13 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.57% |
700 |
2024/6/12 |
1,050 |
1,051 |
1,044 |
1,044 |
-0.57% |
1,200 |
2024/6/10 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.48% |
400 |
2024/6/7 |
1,064 |
1,064 |
1,045 |
1,045 |
-1.42% |
1,000 |
|