日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/7 |
771 |
781 |
768 |
779 |
+1.96% |
20,800 |
2024/11/6 |
761 |
778 |
759 |
764 |
+0.53% |
28,200 |
2024/11/5 |
755 |
763 |
755 |
760 |
+1.06% |
16,200 |
2024/11/1 |
743 |
752 |
743 |
752 |
+0.80% |
4,800 |
2024/10/31 |
748 |
754 |
740 |
746 |
+0.00% |
6,200 |
2024/10/30 |
753 |
753 |
742 |
746 |
-0.53% |
4,500 |
2024/10/29 |
738 |
750 |
731 |
750 |
+1.76% |
15,300 |
2024/10/28 |
723 |
747 |
723 |
737 |
+1.24% |
11,600 |
2024/10/25 |
748 |
748 |
723 |
728 |
-1.09% |
23,800 |
2024/10/24 |
738 |
743 |
736 |
736 |
-0.94% |
10,500 |
2024/10/23 |
746 |
750 |
742 |
743 |
-0.67% |
8,200 |
2024/10/22 |
760 |
761 |
745 |
748 |
-1.58% |
25,600 |
2024/10/21 |
763 |
765 |
758 |
760 |
-0.39% |
8,400 |
2024/10/18 |
767 |
767 |
763 |
763 |
-0.52% |
8,100 |
2024/10/17 |
769 |
773 |
766 |
767 |
-0.65% |
7,400 |
2024/10/16 |
770 |
773 |
763 |
772 |
+0.26% |
20,900 |
2024/10/15 |
772 |
777 |
766 |
770 |
-0.13% |
16,200 |
2024/10/11 |
767 |
775 |
766 |
771 |
+0.13% |
12,800 |
2024/10/10 |
774 |
774 |
765 |
770 |
-0.13% |
3,100 |
2024/10/9 |
766 |
777 |
766 |
771 |
+1.18% |
10,800 |
2024/10/8 |
765 |
770 |
761 |
762 |
-0.78% |
23,900 |
2024/10/7 |
767 |
772 |
760 |
768 |
+0.66% |
47,000 |
2024/10/4 |
761 |
767 |
761 |
763 |
+0.13% |
6,400 |
2024/10/3 |
768 |
770 |
758 |
762 |
+0.26% |
16,100 |
2024/10/2 |
767 |
772 |
755 |
760 |
-0.91% |
13,300 |
2024/10/1 |
759 |
771 |
755 |
767 |
+0.79% |
12,400 |
2024/9/30 |
760 |
765 |
750 |
761 |
-2.06% |
28,200 |
2024/9/27 |
775 |
782 |
762 |
777 |
+0.39% |
18,500 |
2024/9/26 |
782 |
790 |
772 |
774 |
+0.00% |
16,700 |
2024/9/25 |
781 |
785 |
750 |
774 |
+0.26% |
44,500 |
2024/9/24 |
785 |
786 |
768 |
772 |
-1.03% |
33,400 |
2024/9/20 |
785 |
795 |
780 |
780 |
-1.02% |
31,100 |
2024/9/19 |
781 |
796 |
781 |
788 |
+1.03% |
9,500 |
2024/9/18 |
780 |
790 |
775 |
780 |
+0.65% |
6,800 |
2024/9/17 |
789 |
794 |
768 |
775 |
-1.40% |
14,300 |
2024/9/13 |
792 |
799 |
777 |
786 |
+0.64% |
9,700 |
2024/9/12 |
772 |
793 |
772 |
781 |
+1.56% |
4,700 |
2024/9/11 |
790 |
798 |
765 |
769 |
-1.16% |
13,800 |
2024/9/10 |
785 |
789 |
771 |
778 |
-0.89% |
4,800 |
2024/9/9 |
781 |
792 |
771 |
785 |
-1.38% |
9,800 |
2024/9/6 |
816 |
816 |
795 |
796 |
-2.33% |
9,300 |
2024/9/5 |
800 |
830 |
791 |
815 |
+0.00% |
20,400 |
2024/9/4 |
819 |
831 |
810 |
815 |
-2.63% |
18,600 |
2024/9/3 |
828 |
840 |
822 |
837 |
+1.58% |
17,700 |
2024/9/2 |
830 |
830 |
824 |
824 |
-0.12% |
9,800 |
2024/8/30 |
821 |
832 |
821 |
825 |
+0.61% |
5,800 |
2024/8/29 |
824 |
830 |
820 |
820 |
-1.20% |
7,200 |
2024/8/28 |
842 |
842 |
819 |
830 |
-1.31% |
9,500 |
2024/8/27 |
820 |
841 |
820 |
841 |
+2.81% |
29,700 |
2024/8/26 |
823 |
826 |
818 |
818 |
-0.61% |
8,700 |
2024/8/23 |
833 |
833 |
818 |
823 |
-0.12% |
12,900 |
2024/8/22 |
826 |
826 |
813 |
824 |
-0.24% |
14,200 |
2024/8/21 |
825 |
826 |
815 |
826 |
-0.48% |
8,500 |
2024/8/20 |
830 |
835 |
817 |
830 |
+0.24% |
26,000 |
2024/8/19 |
827 |
839 |
820 |
828 |
+0.12% |
21,200 |
2024/8/16 |
811 |
844 |
811 |
827 |
+3.63% |
46,000 |
2024/8/15 |
810 |
817 |
790 |
798 |
-0.99% |
30,200 |
2024/8/14 |
805 |
818 |
798 |
806 |
+0.62% |
30,100 |
2024/8/13 |
808 |
816 |
794 |
801 |
+1.01% |
27,100 |
2024/8/9 |
773 |
796 |
747 |
793 |
+11.22% |
74,000 |
2024/8/8 |
700 |
742 |
699 |
713 |
-1.38% |
47,800 |
2024/8/7 |
682 |
726 |
677 |
723 |
+6.95% |
126,800 |
2024/8/6 |
680 |
712 |
666 |
676 |
+3.36% |
113,600 |
2024/8/5 |
759 |
769 |
654 |
654 |
-18.66% |
124,200 |
2024/8/2 |
837 |
862 |
797 |
804 |
-7.27% |
100,400 |
2024/8/1 |
870 |
870 |
853 |
867 |
-0.34% |
35,600 |
2024/7/31 |
851 |
876 |
845 |
870 |
+2.23% |
42,800 |
2024/7/30 |
847 |
859 |
833 |
851 |
+0.35% |
31,500 |
2024/7/29 |
829 |
864 |
827 |
848 |
+3.04% |
50,600 |
2024/7/26 |
845 |
845 |
823 |
823 |
-1.32% |
22,200 |
2024/7/25 |
845 |
845 |
821 |
834 |
-0.24% |
92,000 |
2024/7/24 |
855 |
855 |
828 |
836 |
-1.88% |
42,700 |
2024/7/23 |
851 |
858 |
849 |
852 |
+0.83% |
34,000 |
2024/7/22 |
871 |
871 |
845 |
845 |
-2.42% |
39,500 |
2024/7/19 |
862 |
873 |
861 |
866 |
-0.12% |
6,900 |
2024/7/18 |
861 |
868 |
859 |
867 |
+0.70% |
34,300 |
2024/7/17 |
866 |
870 |
861 |
861 |
-0.35% |
16,400 |
2024/7/16 |
874 |
875 |
857 |
864 |
+0.58% |
36,400 |
2024/7/12 |
849 |
869 |
849 |
859 |
+0.59% |
22,500 |
2024/7/11 |
855 |
863 |
846 |
854 |
-0.12% |
21,300 |
2024/7/10 |
860 |
865 |
851 |
855 |
-0.58% |
13,300 |
2024/7/9 |
866 |
874 |
852 |
860 |
-0.23% |
9,100 |
2024/7/8 |
878 |
878 |
861 |
862 |
-1.03% |
11,200 |
2024/7/5 |
878 |
882 |
862 |
871 |
+0.11% |
36,400 |
2024/7/4 |
884 |
884 |
867 |
870 |
-0.91% |
16,700 |
2024/7/3 |
880 |
888 |
873 |
878 |
-0.23% |
43,400 |
2024/7/2 |
856 |
880 |
845 |
880 |
+1.85% |
39,300 |
2024/7/1 |
856 |
864 |
847 |
864 |
+1.17% |
35,200 |
2024/6/28 |
868 |
868 |
848 |
854 |
-0.70% |
18,500 |
2024/6/27 |
866 |
868 |
860 |
860 |
-0.35% |
7,300 |
2024/6/26 |
871 |
871 |
859 |
863 |
-0.80% |
12,200 |
2024/6/25 |
878 |
878 |
865 |
870 |
+1.05% |
19,200 |
2024/6/24 |
857 |
874 |
857 |
861 |
+1.29% |
24,000 |
2024/6/21 |
843 |
856 |
842 |
850 |
+0.59% |
26,600 |
2024/6/20 |
850 |
850 |
835 |
845 |
-0.82% |
10,600 |
2024/6/19 |
843 |
852 |
843 |
852 |
+1.43% |
17,900 |
2024/6/18 |
826 |
840 |
826 |
840 |
+1.69% |
16,300 |
2024/6/17 |
831 |
831 |
816 |
826 |
-1.08% |
21,200 |
2024/6/14 |
815 |
835 |
814 |
835 |
+2.08% |
15,100 |
2024/6/13 |
832 |
833 |
816 |
818 |
-1.45% |
23,900 |
2024/6/12 |
840 |
840 |
824 |
830 |
-0.60% |
16,300 |
2024/6/11 |
842 |
842 |
831 |
835 |
+0.85% |
9,500 |
2024/6/10 |
817 |
833 |
817 |
828 |
+1.47% |
15,000 |
2024/6/7 |
817 |
818 |
811 |
816 |
+0.49% |
16,700 |
2024/6/6 |
822 |
822 |
811 |
812 |
-0.73% |
36,300 |
2024/6/5 |
836 |
839 |
817 |
818 |
-1.56% |
39,100 |
2024/6/4 |
831 |
840 |
830 |
831 |
-0.12% |
65,800 |
2024/6/3 |
838 |
847 |
832 |
832 |
+0.60% |
33,000 |
2024/5/31 |
821 |
829 |
821 |
827 |
+0.73% |
32,500 |
2024/5/30 |
817 |
823 |
807 |
821 |
+0.00% |
31,500 |
2024/5/29 |
821 |
832 |
816 |
821 |
-0.12% |
25,700 |
2024/5/28 |
808 |
835 |
808 |
822 |
+1.61% |
56,200 |
2024/5/27 |
812 |
812 |
798 |
809 |
+0.25% |
43,100 |
2024/5/24 |
819 |
819 |
806 |
807 |
-1.59% |
43,800 |
2024/5/23 |
820 |
826 |
813 |
820 |
+0.49% |
35,600 |
2024/5/22 |
819 |
825 |
814 |
816 |
-0.37% |
41,400 |
2024/5/21 |
844 |
848 |
818 |
819 |
-2.62% |
54,700 |
2024/5/20 |
836 |
849 |
833 |
841 |
+0.00% |
75,600 |
2024/5/17 |
819 |
858 |
819 |
841 |
+2.44% |
90,800 |
2024/5/16 |
831 |
856 |
802 |
821 |
-5.31% |
455,100 |
2024/5/15 |
890 |
890 |
849 |
867 |
-3.24% |
154,300 |
2024/5/14 |
874 |
896 |
869 |
896 |
+2.99% |
79,200 |
2024/5/13 |
871 |
873 |
855 |
870 |
-0.68% |
131,600 |
|