| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
878 |
887 |
875 |
887 |
+2.78% |
3,400 |
| 2024/10/3 |
875 |
875 |
863 |
863 |
+1.65% |
200 |
| 2024/9/30 |
850 |
850 |
849 |
849 |
-1.05% |
400 |
| 2024/9/27 |
882 |
882 |
858 |
858 |
-3.05% |
1,600 |
| 2024/9/26 |
886 |
886 |
871 |
885 |
-0.23% |
400 |
| 2024/9/20 |
893 |
893 |
887 |
887 |
-0.56% |
600 |
| 2024/9/19 |
875 |
892 |
870 |
892 |
+1.59% |
1,700 |
| 2024/9/18 |
878 |
878 |
878 |
878 |
+0.46% |
200 |
| 2024/9/17 |
881 |
882 |
874 |
874 |
-1.13% |
1,000 |
| 2024/9/13 |
873 |
884 |
870 |
884 |
+1.49% |
1,000 |
| 2024/9/12 |
849 |
871 |
841 |
871 |
+4.44% |
2,000 |
| 2024/9/11 |
830 |
834 |
830 |
834 |
-1.30% |
200 |
| 2024/9/10 |
830 |
850 |
830 |
845 |
+0.00% |
1,000 |
| 2024/9/9 |
815 |
845 |
801 |
845 |
+1.81% |
900 |
| 2024/9/6 |
830 |
835 |
830 |
830 |
-1.19% |
600 |
| 2024/9/4 |
840 |
840 |
840 |
840 |
-1.18% |
1,100 |
| 2024/9/3 |
840 |
850 |
840 |
850 |
-1.85% |
300 |
| 2024/9/2 |
813 |
866 |
799 |
866 |
+3.71% |
13,000 |
| 2024/8/30 |
810 |
835 |
810 |
835 |
+1.83% |
1,300 |
| 2024/8/29 |
808 |
821 |
806 |
820 |
-0.85% |
2,100 |
| 2024/8/28 |
801 |
827 |
799 |
827 |
+4.03% |
2,500 |
| 2024/8/27 |
799 |
799 |
795 |
795 |
+0.51% |
300 |
| 2024/8/26 |
806 |
806 |
776 |
791 |
-2.47% |
1,800 |
| 2024/8/23 |
820 |
830 |
811 |
811 |
+2.01% |
2,800 |
| 2024/8/22 |
799 |
799 |
795 |
795 |
-1.36% |
300 |
| 2024/8/21 |
805 |
821 |
791 |
806 |
-1.71% |
1,100 |
| 2024/8/20 |
822 |
822 |
820 |
820 |
-0.12% |
600 |
| 2024/8/19 |
836 |
836 |
821 |
821 |
+1.86% |
300 |
| 2024/8/16 |
798 |
806 |
797 |
806 |
+1.00% |
1,000 |
| 2024/8/15 |
813 |
813 |
798 |
798 |
-1.72% |
300 |
| 2024/8/14 |
783 |
830 |
783 |
812 |
+3.70% |
2,500 |
| 2024/8/13 |
774 |
785 |
769 |
783 |
+1.16% |
4,400 |
| 2024/8/9 |
762 |
774 |
748 |
774 |
+4.17% |
2,500 |
| 2024/8/8 |
770 |
770 |
743 |
743 |
-4.74% |
1,500 |
| 2024/8/7 |
708 |
780 |
708 |
780 |
+5.69% |
5,800 |
| 2024/8/6 |
695 |
738 |
695 |
738 |
+4.68% |
4,300 |
| 2024/8/5 |
751 |
751 |
692 |
705 |
-8.44% |
17,100 |
| 2024/8/2 |
802 |
804 |
764 |
770 |
-5.75% |
12,300 |
| 2024/8/1 |
859 |
871 |
817 |
817 |
-1.45% |
6,200 |
| 2024/7/31 |
820 |
829 |
808 |
829 |
-0.12% |
2,400 |
| 2024/7/30 |
821 |
830 |
821 |
830 |
+0.85% |
900 |
| 2024/7/29 |
828 |
830 |
823 |
823 |
+0.49% |
1,300 |
| 2024/7/26 |
827 |
828 |
817 |
819 |
-1.09% |
2,100 |
| 2024/7/25 |
848 |
848 |
810 |
828 |
-3.83% |
18,100 |
| 2024/7/24 |
861 |
876 |
856 |
861 |
-1.71% |
2,600 |
| 2024/7/23 |
879 |
879 |
870 |
876 |
-0.68% |
1,200 |
| 2024/7/22 |
886 |
886 |
868 |
882 |
-0.45% |
4,700 |
| 2024/7/19 |
890 |
899 |
879 |
886 |
-1.34% |
8,800 |
| 2024/7/18 |
863 |
898 |
863 |
898 |
+3.34% |
5,600 |
| 2024/7/17 |
899 |
899 |
865 |
869 |
-3.44% |
7,100 |
| 2024/7/16 |
904 |
904 |
880 |
900 |
-1.42% |
9,900 |
| 2024/7/12 |
935 |
935 |
911 |
913 |
-0.76% |
7,300 |
| 2024/7/11 |
924 |
924 |
908 |
920 |
-0.43% |
9,500 |
| 2024/7/10 |
917 |
955 |
903 |
924 |
-0.11% |
24,500 |
| 2024/7/9 |
918 |
968 |
863 |
925 |
+0.76% |
89,100 |
| 2024/7/8 |
925 |
979 |
890 |
918 |
+10.74% |
309,700 |
| 2024/7/5 |
813 |
850 |
813 |
829 |
+2.35% |
11,700 |
| 2024/7/4 |
798 |
830 |
798 |
810 |
+1.50% |
5,100 |
| 2024/7/3 |
798 |
799 |
797 |
798 |
+0.13% |
1,900 |
| 2024/7/2 |
805 |
805 |
788 |
797 |
-1.24% |
800 |
| 2024/7/1 |
784 |
816 |
774 |
807 |
+5.49% |
7,200 |
| 2024/6/28 |
763 |
767 |
763 |
765 |
+0.66% |
2,400 |
| 2024/6/27 |
768 |
768 |
760 |
760 |
-0.65% |
1,700 |
| 2024/6/26 |
762 |
769 |
762 |
765 |
+0.39% |
1,700 |
| 2024/6/25 |
756 |
762 |
756 |
762 |
+1.20% |
1,800 |
| 2024/6/24 |
768 |
768 |
740 |
753 |
-1.31% |
7,900 |
| 2024/6/21 |
760 |
763 |
758 |
763 |
+0.39% |
1,800 |
| 2024/6/20 |
753 |
763 |
753 |
760 |
+1.06% |
2,400 |
| 2024/6/19 |
752 |
752 |
750 |
752 |
-0.40% |
500 |
| 2024/6/18 |
747 |
755 |
746 |
755 |
+1.89% |
900 |
| 2024/6/17 |
741 |
741 |
741 |
741 |
+0.14% |
100 |
| 2024/6/14 |
746 |
746 |
733 |
740 |
-0.94% |
700 |
| 2024/6/13 |
746 |
748 |
746 |
747 |
+0.00% |
1,500 |
| 2024/6/12 |
750 |
750 |
747 |
747 |
-0.27% |
900 |
| 2024/6/11 |
757 |
757 |
749 |
749 |
+0.67% |
4,200 |
| 2024/6/10 |
730 |
744 |
730 |
744 |
+2.20% |
2,200 |
| 2024/6/7 |
733 |
733 |
728 |
728 |
-0.68% |
500 |
| 2024/6/6 |
721 |
733 |
720 |
733 |
+0.83% |
1,400 |
| 2024/6/5 |
727 |
727 |
727 |
727 |
-0.82% |
300 |
| 2024/6/4 |
731 |
735 |
731 |
733 |
+1.52% |
600 |
| 2024/6/3 |
716 |
729 |
716 |
722 |
+0.84% |
1,800 |
| 2024/5/31 |
706 |
716 |
706 |
716 |
+1.56% |
6,700 |
| 2024/5/30 |
721 |
721 |
700 |
705 |
-0.14% |
10,300 |
| 2024/5/29 |
736 |
736 |
706 |
706 |
-3.02% |
1,800 |
| 2024/5/28 |
735 |
738 |
724 |
728 |
-0.41% |
1,800 |
| 2024/5/27 |
733 |
733 |
724 |
731 |
+0.69% |
3,200 |
| 2024/5/24 |
724 |
726 |
724 |
726 |
+1.54% |
300 |
| 2024/5/23 |
722 |
722 |
712 |
715 |
-0.97% |
800 |
| 2024/5/22 |
729 |
729 |
722 |
722 |
-0.96% |
1,100 |
| 2024/5/21 |
735 |
735 |
729 |
729 |
-1.49% |
1,800 |
| 2024/5/20 |
740 |
745 |
732 |
740 |
-0.27% |
2,000 |
| 2024/5/17 |
728 |
742 |
728 |
742 |
+1.64% |
1,600 |
| 2024/5/16 |
738 |
745 |
728 |
730 |
-0.95% |
1,300 |
| 2024/5/15 |
734 |
737 |
733 |
737 |
+0.00% |
1,700 |
| 2024/5/14 |
734 |
737 |
730 |
737 |
+0.55% |
1,600 |
| 2024/5/13 |
755 |
760 |
723 |
733 |
-3.55% |
21,700 |
| 2024/5/10 |
753 |
760 |
753 |
760 |
+0.80% |
700 |
| 2024/5/9 |
753 |
754 |
753 |
754 |
+0.94% |
1,100 |
| 2024/5/8 |
744 |
748 |
744 |
747 |
+0.54% |
600 |
| 2024/5/7 |
739 |
743 |
738 |
743 |
+0.54% |
800 |
| 2024/5/2 |
729 |
739 |
729 |
739 |
+1.23% |
1,100 |
| 2024/5/1 |
730 |
730 |
730 |
730 |
-0.14% |
300 |
| 2024/4/30 |
732 |
732 |
729 |
731 |
+0.41% |
800 |
| 2024/4/26 |
759 |
768 |
714 |
728 |
-4.08% |
14,100 |
| 2024/4/25 |
750 |
759 |
750 |
759 |
+0.00% |
300 |
| 2024/4/24 |
743 |
759 |
742 |
759 |
+2.15% |
2,600 |
| 2024/4/23 |
749 |
755 |
743 |
743 |
-1.07% |
1,600 |
| 2024/4/22 |
750 |
753 |
744 |
751 |
+0.13% |
3,600 |
| 2024/4/19 |
765 |
767 |
749 |
750 |
-1.96% |
3,400 |
| 2024/4/18 |
769 |
772 |
759 |
765 |
-0.65% |
2,500 |
| 2024/4/17 |
776 |
776 |
769 |
770 |
+0.13% |
3,700 |
| 2024/4/16 |
783 |
783 |
761 |
769 |
-2.04% |
1,100 |
| 2024/4/15 |
777 |
785 |
777 |
785 |
+1.03% |
300 |
| 2024/4/12 |
774 |
789 |
774 |
777 |
-1.02% |
2,600 |
| 2024/4/11 |
778 |
785 |
778 |
785 |
-1.01% |
2,000 |
| 2024/4/10 |
789 |
793 |
789 |
793 |
-0.25% |
14,500 |
| 2024/4/9 |
814 |
814 |
788 |
795 |
-2.33% |
6,400 |
| 2024/4/8 |
819 |
831 |
803 |
814 |
+0.49% |
12,400 |
| 2024/4/5 |
809 |
810 |
791 |
810 |
+1.38% |
2,600 |
| 2024/4/4 |
813 |
820 |
782 |
799 |
-1.36% |
11,600 |
| 2024/4/3 |
805 |
810 |
801 |
810 |
+0.25% |
1,600 |
| 2024/4/2 |
806 |
808 |
806 |
808 |
+0.25% |
800 |
| 2024/4/1 |
806 |
806 |
792 |
806 |
+0.25% |
500 |
|
