| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
802 |
803 |
796 |
802 |
+0.12% |
2,700 |
| 2024/12/10 |
809 |
809 |
793 |
801 |
+0.88% |
14,500 |
| 2024/12/9 |
802 |
802 |
794 |
794 |
-0.63% |
2,400 |
| 2024/12/6 |
792 |
799 |
792 |
799 |
+1.01% |
400 |
| 2024/12/5 |
804 |
804 |
789 |
791 |
-0.75% |
6,500 |
| 2024/12/4 |
790 |
798 |
787 |
797 |
+0.50% |
5,200 |
| 2024/12/3 |
807 |
808 |
788 |
793 |
-1.73% |
14,100 |
| 2024/12/2 |
808 |
808 |
799 |
807 |
+0.37% |
9,300 |
| 2024/11/29 |
861 |
865 |
771 |
804 |
-6.62% |
97,500 |
| 2024/11/28 |
878 |
878 |
860 |
861 |
-1.94% |
3,800 |
| 2024/11/27 |
875 |
880 |
870 |
878 |
+0.34% |
3,300 |
| 2024/11/26 |
871 |
875 |
860 |
875 |
+0.00% |
2,500 |
| 2024/11/25 |
872 |
880 |
871 |
875 |
-0.23% |
2,300 |
| 2024/11/22 |
878 |
878 |
870 |
877 |
+0.69% |
5,300 |
| 2024/11/21 |
868 |
875 |
862 |
871 |
+1.04% |
2,300 |
| 2024/11/20 |
860 |
863 |
857 |
862 |
+0.00% |
1,800 |
| 2024/11/19 |
877 |
878 |
860 |
862 |
-1.49% |
4,500 |
| 2024/11/18 |
897 |
897 |
873 |
875 |
-2.45% |
5,300 |
| 2024/11/15 |
897 |
897 |
897 |
897 |
+1.82% |
600 |
| 2024/11/14 |
895 |
899 |
881 |
881 |
-1.56% |
2,400 |
| 2024/11/13 |
900 |
900 |
895 |
895 |
-0.11% |
2,100 |
| 2024/11/12 |
895 |
896 |
895 |
896 |
+0.34% |
700 |
| 2024/11/11 |
897 |
900 |
890 |
893 |
+0.11% |
1,200 |
| 2024/11/8 |
894 |
894 |
890 |
892 |
-0.78% |
1,200 |
| 2024/11/7 |
899 |
901 |
888 |
899 |
+0.11% |
1,700 |
| 2024/11/6 |
899 |
899 |
892 |
898 |
+0.79% |
1,300 |
| 2024/11/5 |
930 |
930 |
890 |
891 |
-1.55% |
7,400 |
| 2024/11/1 |
896 |
905 |
890 |
905 |
+0.89% |
1,700 |
| 2024/10/31 |
918 |
929 |
897 |
897 |
-1.43% |
7,500 |
| 2024/10/30 |
911 |
919 |
901 |
910 |
+0.00% |
4,300 |
| 2024/10/29 |
954 |
954 |
910 |
910 |
+2.36% |
15,900 |
| 2024/10/28 |
859 |
889 |
859 |
889 |
+0.11% |
2,300 |
| 2024/10/25 |
855 |
888 |
850 |
888 |
+3.26% |
1,700 |
| 2024/10/24 |
848 |
860 |
848 |
860 |
+0.35% |
600 |
| 2024/10/23 |
860 |
860 |
857 |
857 |
-0.92% |
800 |
| 2024/10/22 |
893 |
893 |
864 |
865 |
-1.48% |
5,000 |
| 2024/10/21 |
893 |
893 |
878 |
878 |
+0.00% |
600 |
| 2024/10/18 |
882 |
882 |
878 |
878 |
+0.11% |
2,100 |
| 2024/10/17 |
885 |
885 |
877 |
877 |
-0.90% |
6,100 |
| 2024/10/16 |
897 |
898 |
885 |
885 |
-1.56% |
2,100 |
| 2024/10/15 |
909 |
909 |
899 |
899 |
-0.22% |
1,800 |
| 2024/10/11 |
901 |
901 |
901 |
901 |
-0.11% |
600 |
| 2024/10/10 |
902 |
917 |
902 |
902 |
-0.99% |
400 |
| 2024/10/9 |
909 |
911 |
902 |
911 |
+1.00% |
300 |
| 2024/10/8 |
906 |
925 |
902 |
902 |
-0.88% |
1,600 |
| 2024/10/7 |
920 |
924 |
901 |
910 |
-0.33% |
2,500 |
| 2024/10/4 |
948 |
948 |
900 |
913 |
-2.14% |
5,400 |
| 2024/10/3 |
909 |
933 |
906 |
933 |
+3.78% |
500 |
| 2024/10/2 |
903 |
903 |
891 |
899 |
-0.44% |
1,800 |
| 2024/10/1 |
903 |
909 |
896 |
903 |
+0.11% |
1,700 |
| 2024/9/30 |
930 |
930 |
890 |
902 |
-6.04% |
4,800 |
| 2024/9/27 |
929 |
960 |
929 |
960 |
+3.90% |
700 |
| 2024/9/26 |
930 |
930 |
910 |
924 |
-0.65% |
1,600 |
| 2024/9/25 |
946 |
946 |
930 |
930 |
-1.59% |
1,100 |
| 2024/9/24 |
962 |
975 |
926 |
945 |
+1.18% |
5,300 |
| 2024/9/20 |
955 |
960 |
934 |
934 |
-2.20% |
4,000 |
| 2024/9/19 |
950 |
955 |
950 |
955 |
+0.53% |
3,600 |
| 2024/9/18 |
953 |
953 |
913 |
950 |
+1.71% |
1,700 |
| 2024/9/17 |
925 |
934 |
910 |
934 |
-0.95% |
700 |
| 2024/9/13 |
945 |
945 |
943 |
943 |
+2.72% |
1,100 |
| 2024/9/12 |
891 |
918 |
886 |
918 |
+5.40% |
1,700 |
| 2024/9/11 |
908 |
908 |
871 |
871 |
-5.02% |
3,200 |
| 2024/9/10 |
926 |
960 |
912 |
917 |
-2.55% |
2,400 |
| 2024/9/9 |
896 |
941 |
891 |
941 |
+1.84% |
3,000 |
| 2024/9/6 |
861 |
960 |
860 |
924 |
+7.32% |
4,900 |
| 2024/9/5 |
877 |
877 |
861 |
861 |
+1.06% |
5,100 |
| 2024/9/4 |
858 |
863 |
833 |
852 |
-2.41% |
3,500 |
| 2024/9/3 |
855 |
888 |
855 |
873 |
+2.34% |
2,200 |
| 2024/9/2 |
851 |
863 |
850 |
853 |
+0.35% |
1,600 |
| 2024/8/30 |
855 |
880 |
850 |
850 |
+1.19% |
2,600 |
| 2024/8/29 |
847 |
850 |
840 |
840 |
+0.00% |
700 |
| 2024/8/28 |
845 |
859 |
815 |
840 |
-1.18% |
2,600 |
| 2024/8/27 |
859 |
859 |
850 |
850 |
-0.12% |
400 |
| 2024/8/26 |
860 |
860 |
851 |
851 |
+0.00% |
400 |
| 2024/8/23 |
879 |
880 |
845 |
851 |
-1.50% |
2,100 |
| 2024/8/22 |
879 |
888 |
864 |
864 |
+1.17% |
4,200 |
| 2024/8/21 |
871 |
875 |
852 |
854 |
-3.83% |
3,000 |
| 2024/8/20 |
869 |
888 |
869 |
888 |
+3.86% |
1,400 |
| 2024/8/19 |
870 |
870 |
855 |
855 |
-1.72% |
700 |
| 2024/8/16 |
859 |
880 |
859 |
870 |
+2.11% |
1,300 |
| 2024/8/15 |
835 |
852 |
835 |
852 |
+5.32% |
2,600 |
| 2024/8/14 |
806 |
824 |
797 |
809 |
+0.50% |
2,300 |
| 2024/8/13 |
825 |
830 |
787 |
805 |
+0.00% |
2,300 |
| 2024/8/9 |
797 |
805 |
797 |
805 |
-0.86% |
900 |
| 2024/8/8 |
788 |
814 |
788 |
812 |
+3.31% |
1,800 |
| 2024/8/7 |
743 |
848 |
739 |
786 |
+4.66% |
8,100 |
| 2024/8/6 |
739 |
801 |
739 |
751 |
+1.76% |
15,600 |
| 2024/8/5 |
889 |
889 |
738 |
738 |
-16.89% |
19,000 |
| 2024/8/2 |
973 |
973 |
869 |
888 |
-10.12% |
12,900 |
| 2024/8/1 |
1,003 |
1,003 |
988 |
988 |
-1.50% |
1,300 |
| 2024/7/31 |
992 |
1,003 |
984 |
1,003 |
+1.11% |
1,800 |
| 2024/7/30 |
994 |
1,019 |
977 |
992 |
+0.71% |
12,400 |
| 2024/7/29 |
990 |
990 |
981 |
985 |
-0.61% |
2,200 |
| 2024/7/26 |
993 |
1,000 |
990 |
991 |
-0.90% |
1,900 |
| 2024/7/25 |
1,015 |
1,015 |
996 |
1,000 |
-0.50% |
5,700 |
| 2024/7/24 |
1,002 |
1,010 |
1,000 |
1,005 |
-0.89% |
1,100 |
| 2024/7/23 |
1,006 |
1,014 |
991 |
1,014 |
+0.00% |
3,600 |
| 2024/7/22 |
1,044 |
1,045 |
1,000 |
1,014 |
+0.00% |
20,000 |
| 2024/7/19 |
1,014 |
1,028 |
1,005 |
1,014 |
-1.46% |
5,300 |
| 2024/7/18 |
1,017 |
1,029 |
1,003 |
1,029 |
+0.68% |
5,400 |
| 2024/7/17 |
1,021 |
1,025 |
1,011 |
1,022 |
+0.00% |
4,600 |
| 2024/7/16 |
1,030 |
1,030 |
1,010 |
1,022 |
-0.78% |
4,600 |
| 2024/7/12 |
1,025 |
1,030 |
995 |
1,030 |
+0.49% |
6,700 |
| 2024/7/11 |
1,018 |
1,025 |
1,009 |
1,025 |
-0.10% |
3,700 |
| 2024/7/10 |
1,007 |
1,028 |
1,007 |
1,026 |
+0.79% |
800 |
| 2024/7/9 |
1,011 |
1,028 |
1,000 |
1,018 |
+0.39% |
4,500 |
| 2024/7/8 |
1,021 |
1,050 |
1,009 |
1,014 |
-2.78% |
3,000 |
| 2024/7/5 |
1,035 |
1,045 |
1,008 |
1,043 |
+3.78% |
15,800 |
| 2024/7/4 |
1,005 |
1,030 |
999 |
1,005 |
+0.60% |
8,200 |
| 2024/7/3 |
1,004 |
1,015 |
996 |
999 |
+0.40% |
5,700 |
| 2024/7/2 |
1,012 |
1,012 |
980 |
995 |
-1.87% |
27,300 |
| 2024/7/1 |
1,014 |
1,033 |
1,004 |
1,014 |
-1.84% |
12,600 |
| 2024/6/28 |
1,051 |
1,051 |
1,027 |
1,033 |
-2.18% |
5,000 |
| 2024/6/27 |
1,038 |
1,076 |
1,037 |
1,056 |
+0.86% |
6,300 |
| 2024/6/26 |
1,041 |
1,069 |
1,024 |
1,047 |
+0.10% |
6,000 |
| 2024/6/25 |
1,056 |
1,056 |
1,036 |
1,046 |
-2.79% |
4,600 |
| 2024/6/24 |
1,080 |
1,100 |
1,055 |
1,076 |
+2.48% |
5,800 |
| 2024/6/21 |
1,059 |
1,059 |
1,020 |
1,050 |
-0.76% |
2,700 |
| 2024/6/20 |
1,058 |
1,058 |
1,026 |
1,058 |
+0.00% |
4,600 |
| 2024/6/19 |
1,031 |
1,080 |
1,030 |
1,058 |
-0.28% |
8,100 |
| 2024/6/18 |
1,115 |
1,115 |
1,041 |
1,061 |
-4.41% |
4,100 |
| 2024/6/17 |
1,111 |
1,115 |
1,100 |
1,110 |
-1.68% |
3,200 |
| 2024/6/14 |
1,140 |
1,140 |
1,102 |
1,129 |
+1.71% |
4,200 |
|
