日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/2 |
796 |
796 |
788 |
788 |
-1.01% |
500 |
2024/11/29 |
794 |
796 |
794 |
796 |
+0.76% |
500 |
2024/11/28 |
790 |
800 |
786 |
790 |
+0.38% |
2,800 |
2024/11/27 |
772 |
790 |
772 |
787 |
+1.42% |
4,600 |
2024/11/26 |
779 |
795 |
763 |
776 |
-0.39% |
6,200 |
2024/11/25 |
784 |
784 |
779 |
779 |
-0.76% |
400 |
2024/11/22 |
788 |
795 |
771 |
785 |
-0.38% |
3,100 |
2024/11/21 |
763 |
800 |
743 |
788 |
+2.47% |
8,800 |
2024/11/20 |
782 |
782 |
763 |
769 |
-1.79% |
2,400 |
2024/11/19 |
790 |
790 |
755 |
783 |
+0.26% |
14,100 |
2024/11/18 |
792 |
794 |
771 |
781 |
-1.76% |
6,600 |
2024/11/15 |
804 |
804 |
768 |
795 |
-1.12% |
12,300 |
2024/11/14 |
820 |
825 |
800 |
804 |
-1.11% |
9,300 |
2024/11/13 |
800 |
817 |
800 |
813 |
+1.50% |
4,500 |
2024/11/12 |
805 |
813 |
799 |
801 |
-0.87% |
1,700 |
2024/11/11 |
798 |
808 |
797 |
808 |
+1.25% |
2,100 |
2024/11/8 |
809 |
809 |
798 |
798 |
-1.36% |
1,500 |
2024/11/7 |
796 |
809 |
796 |
809 |
+0.87% |
2,200 |
2024/11/6 |
800 |
809 |
800 |
802 |
+0.00% |
2,700 |
2024/11/5 |
792 |
807 |
791 |
802 |
+0.63% |
3,300 |
2024/11/1 |
796 |
804 |
796 |
797 |
-0.13% |
2,700 |
2024/10/31 |
810 |
810 |
797 |
798 |
-1.12% |
600 |
2024/10/30 |
797 |
813 |
797 |
807 |
-0.12% |
1,900 |
2024/10/29 |
802 |
808 |
800 |
808 |
+0.75% |
1,200 |
2024/10/28 |
800 |
802 |
800 |
802 |
+0.88% |
400 |
2024/10/25 |
799 |
804 |
795 |
795 |
-0.50% |
300 |
2024/10/24 |
800 |
804 |
799 |
799 |
+0.50% |
3,800 |
2024/10/23 |
791 |
801 |
790 |
795 |
+0.00% |
5,600 |
2024/10/22 |
800 |
805 |
790 |
795 |
-0.75% |
3,800 |
2024/10/21 |
800 |
811 |
796 |
801 |
-0.12% |
3,800 |
2024/10/18 |
801 |
804 |
798 |
802 |
+0.12% |
1,700 |
2024/10/17 |
796 |
803 |
794 |
801 |
+0.00% |
8,200 |
2024/10/16 |
803 |
807 |
799 |
801 |
-0.37% |
1,600 |
2024/10/15 |
823 |
826 |
787 |
804 |
-2.66% |
11,900 |
2024/10/11 |
838 |
838 |
826 |
826 |
-1.43% |
500 |
2024/10/10 |
835 |
838 |
825 |
838 |
+0.36% |
900 |
2024/10/9 |
825 |
836 |
825 |
835 |
-0.36% |
1,300 |
2024/10/8 |
820 |
838 |
812 |
838 |
+1.58% |
3,600 |
2024/10/7 |
810 |
830 |
810 |
825 |
+1.85% |
9,800 |
2024/10/4 |
804 |
825 |
804 |
810 |
+0.75% |
9,000 |
2024/10/3 |
799 |
815 |
799 |
804 |
+0.75% |
12,700 |
2024/10/2 |
813 |
813 |
798 |
798 |
-0.25% |
1,300 |
2024/10/1 |
804 |
810 |
798 |
800 |
+0.50% |
13,200 |
2024/9/30 |
788 |
803 |
785 |
796 |
-0.87% |
4,700 |
2024/9/27 |
809 |
821 |
801 |
803 |
-1.23% |
4,400 |
2024/9/26 |
809 |
813 |
792 |
813 |
+1.25% |
10,200 |
2024/9/25 |
808 |
814 |
803 |
803 |
+0.00% |
5,100 |
2024/9/24 |
813 |
815 |
800 |
803 |
-1.23% |
5,900 |
2024/9/20 |
814 |
814 |
803 |
813 |
+1.25% |
7,300 |
2024/9/19 |
802 |
815 |
792 |
803 |
+0.12% |
15,800 |
2024/9/18 |
800 |
805 |
781 |
802 |
+0.25% |
3,400 |
2024/9/17 |
806 |
806 |
790 |
800 |
+0.76% |
1,500 |
2024/9/13 |
791 |
804 |
785 |
794 |
+0.25% |
5,300 |
2024/9/12 |
789 |
800 |
780 |
792 |
+2.33% |
3,500 |
2024/9/11 |
828 |
830 |
751 |
774 |
-6.75% |
24,800 |
2024/9/10 |
799 |
840 |
799 |
830 |
+4.27% |
25,200 |
2024/9/9 |
767 |
798 |
755 |
796 |
+1.79% |
9,900 |
2024/9/6 |
790 |
792 |
777 |
782 |
-0.51% |
3,800 |
2024/9/5 |
790 |
796 |
777 |
786 |
-1.13% |
10,400 |
2024/9/4 |
830 |
830 |
792 |
795 |
-5.92% |
43,600 |
2024/9/3 |
855 |
874 |
830 |
845 |
-2.31% |
52,300 |
2024/9/2 |
853 |
994 |
845 |
865 |
+1.65% |
337,900 |
2024/8/30 |
821 |
859 |
821 |
851 |
+3.15% |
14,000 |
2024/8/29 |
828 |
840 |
825 |
825 |
-0.60% |
2,300 |
2024/8/28 |
823 |
836 |
813 |
830 |
+0.73% |
8,000 |
2024/8/27 |
827 |
833 |
821 |
824 |
-0.12% |
2,100 |
2024/8/26 |
824 |
829 |
817 |
825 |
-0.12% |
1,300 |
2024/8/23 |
818 |
826 |
809 |
826 |
+0.61% |
5,600 |
2024/8/22 |
804 |
822 |
803 |
821 |
+1.48% |
2,200 |
2024/8/21 |
820 |
820 |
808 |
809 |
+0.00% |
1,600 |
2024/8/20 |
793 |
820 |
793 |
809 |
+0.25% |
5,900 |
2024/8/19 |
805 |
808 |
796 |
807 |
+0.25% |
4,700 |
2024/8/16 |
805 |
812 |
802 |
805 |
+0.25% |
8,800 |
2024/8/15 |
801 |
809 |
796 |
803 |
+0.88% |
19,300 |
2024/8/14 |
775 |
804 |
771 |
796 |
+2.84% |
11,400 |
2024/8/13 |
759 |
785 |
759 |
774 |
+1.98% |
21,400 |
2024/8/9 |
761 |
800 |
745 |
759 |
+0.40% |
28,800 |
2024/8/8 |
736 |
772 |
735 |
756 |
+2.72% |
31,400 |
2024/8/7 |
706 |
788 |
706 |
736 |
-1.34% |
86,800 |
2024/8/6 |
754 |
754 |
721 |
746 |
+8.27% |
22,000 |
2024/8/5 |
779 |
791 |
674 |
689 |
-16.38% |
86,200 |
2024/8/2 |
859 |
866 |
815 |
824 |
-7.83% |
45,200 |
2024/8/1 |
911 |
915 |
890 |
894 |
-1.97% |
26,500 |
2024/7/31 |
919 |
919 |
912 |
912 |
-0.11% |
11,000 |
2024/7/30 |
914 |
918 |
907 |
913 |
-0.11% |
18,800 |
2024/7/29 |
922 |
1,020 |
913 |
914 |
-0.33% |
352,400 |
2024/7/26 |
909 |
926 |
908 |
917 |
-0.76% |
35,100 |
2024/7/25 |
956 |
966 |
922 |
924 |
-5.81% |
101,100 |
2024/7/24 |
1,121 |
1,137 |
972 |
981 |
-10.08% |
467,200 |
2024/7/23 |
1,150 |
1,212 |
1,001 |
1,091 |
-0.37% |
1,311,100 |
2024/7/22 |
955 |
1,095 |
935 |
1,095 |
+15.87% |
411,400 |
2024/7/19 |
951 |
951 |
945 |
945 |
-0.53% |
1,000 |
2024/7/18 |
953 |
976 |
934 |
950 |
-0.63% |
23,700 |
2024/7/17 |
938 |
956 |
938 |
956 |
+1.92% |
8,300 |
2024/7/16 |
936 |
1,028 |
935 |
938 |
+0.21% |
183,200 |
2024/7/12 |
935 |
941 |
928 |
936 |
-0.74% |
3,000 |
2024/7/11 |
921 |
963 |
917 |
943 |
+2.28% |
21,000 |
2024/7/10 |
923 |
929 |
919 |
922 |
-0.65% |
4,500 |
2024/7/9 |
939 |
942 |
928 |
928 |
-0.43% |
4,300 |
2024/7/8 |
925 |
995 |
925 |
932 |
+0.43% |
48,200 |
2024/7/5 |
927 |
936 |
927 |
928 |
-0.22% |
1,900 |
2024/7/4 |
931 |
938 |
929 |
930 |
-0.64% |
4,100 |
2024/7/3 |
950 |
950 |
925 |
936 |
-1.99% |
9,200 |
2024/7/2 |
977 |
986 |
952 |
955 |
+0.84% |
30,400 |
2024/7/1 |
957 |
957 |
940 |
947 |
+0.11% |
13,100 |
2024/6/28 |
929 |
950 |
918 |
946 |
+1.83% |
29,700 |
2024/6/27 |
913 |
932 |
895 |
929 |
+1.86% |
24,700 |
2024/6/26 |
929 |
929 |
904 |
912 |
-1.83% |
21,100 |
2024/6/25 |
952 |
956 |
920 |
929 |
-1.17% |
26,400 |
2024/6/24 |
913 |
1,032 |
908 |
940 |
+3.07% |
173,500 |
2024/6/21 |
905 |
914 |
901 |
912 |
+0.44% |
3,100 |
2024/6/20 |
908 |
910 |
890 |
908 |
+0.55% |
5,900 |
2024/6/19 |
898 |
904 |
894 |
903 |
+0.44% |
5,300 |
2024/6/18 |
893 |
900 |
893 |
899 |
+0.67% |
2,900 |
2024/6/17 |
902 |
904 |
892 |
893 |
-1.11% |
3,200 |
2024/6/14 |
889 |
903 |
886 |
903 |
+0.33% |
5,400 |
2024/6/13 |
889 |
900 |
888 |
900 |
+1.24% |
7,200 |
2024/6/12 |
895 |
898 |
882 |
889 |
-0.67% |
5,700 |
2024/6/11 |
881 |
897 |
877 |
895 |
+1.13% |
6,800 |
2024/6/10 |
872 |
885 |
872 |
885 |
+1.14% |
2,500 |
2024/6/7 |
867 |
882 |
867 |
875 |
-0.46% |
7,400 |
2024/6/6 |
903 |
905 |
879 |
879 |
-2.44% |
4,400 |
2024/6/5 |
885 |
915 |
885 |
901 |
+0.67% |
8,800 |
|