日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
781 |
786 |
781 |
786 |
+0.64% |
300 |
2024/11/13 |
781 |
781 |
781 |
781 |
-0.38% |
600 |
2024/11/12 |
782 |
784 |
771 |
784 |
+0.38% |
2,200 |
2024/11/11 |
781 |
783 |
781 |
781 |
-1.01% |
1,300 |
2024/11/8 |
785 |
789 |
785 |
789 |
-0.13% |
300 |
2024/11/6 |
790 |
790 |
790 |
790 |
+0.00% |
100 |
2024/11/5 |
783 |
790 |
782 |
790 |
+0.00% |
400 |
2024/11/1 |
790 |
790 |
780 |
790 |
+0.00% |
2,200 |
2024/10/31 |
790 |
790 |
761 |
790 |
+0.00% |
2,000 |
2024/10/30 |
784 |
798 |
784 |
790 |
-1.13% |
1,800 |
2024/10/29 |
800 |
800 |
799 |
799 |
-0.25% |
500 |
2024/10/28 |
801 |
801 |
801 |
801 |
+0.12% |
200 |
2024/10/25 |
800 |
800 |
800 |
800 |
-0.12% |
100 |
2024/10/24 |
801 |
801 |
801 |
801 |
-1.23% |
200 |
2024/10/23 |
800 |
820 |
799 |
811 |
+1.00% |
3,400 |
2024/10/22 |
803 |
803 |
803 |
803 |
-2.43% |
400 |
2024/10/21 |
823 |
823 |
823 |
823 |
-0.72% |
100 |
2024/10/18 |
806 |
829 |
806 |
829 |
+0.00% |
400 |
2024/10/17 |
829 |
829 |
829 |
829 |
+1.10% |
100 |
2024/10/16 |
805 |
820 |
805 |
820 |
+0.12% |
3,200 |
2024/10/15 |
804 |
819 |
804 |
819 |
+1.87% |
300 |
2024/10/11 |
834 |
834 |
804 |
804 |
-3.37% |
1,600 |
2024/10/10 |
810 |
839 |
810 |
832 |
+3.10% |
4,700 |
2024/10/9 |
805 |
808 |
805 |
807 |
-1.59% |
400 |
2024/10/8 |
805 |
820 |
805 |
820 |
+0.00% |
2,100 |
2024/10/7 |
815 |
820 |
809 |
820 |
+1.61% |
6,200 |
2024/10/4 |
801 |
807 |
800 |
807 |
+0.50% |
1,600 |
2024/10/3 |
803 |
803 |
802 |
803 |
+0.00% |
2,100 |
2024/10/2 |
794 |
809 |
779 |
803 |
+1.52% |
1,800 |
2024/10/1 |
795 |
795 |
791 |
791 |
-1.12% |
800 |
2024/9/30 |
780 |
800 |
780 |
800 |
-1.23% |
3,500 |
2024/9/27 |
774 |
815 |
774 |
810 |
-1.34% |
7,700 |
2024/9/26 |
820 |
828 |
814 |
821 |
+0.12% |
4,500 |
2024/9/25 |
825 |
825 |
820 |
820 |
-0.49% |
2,900 |
2024/9/24 |
821 |
824 |
821 |
824 |
+0.73% |
2,200 |
2024/9/20 |
820 |
820 |
815 |
818 |
-0.12% |
900 |
2024/9/19 |
818 |
819 |
809 |
819 |
+0.61% |
700 |
2024/9/18 |
819 |
819 |
814 |
814 |
+0.00% |
500 |
2024/9/17 |
816 |
819 |
810 |
814 |
-0.61% |
3,000 |
2024/9/13 |
818 |
821 |
818 |
819 |
+0.12% |
700 |
2024/9/12 |
815 |
818 |
815 |
818 |
+0.00% |
300 |
2024/9/11 |
827 |
827 |
810 |
818 |
+0.74% |
1,300 |
2024/9/10 |
810 |
812 |
810 |
812 |
+0.00% |
1,200 |
2024/9/9 |
810 |
818 |
810 |
812 |
-0.73% |
2,600 |
2024/9/6 |
821 |
827 |
803 |
818 |
-1.92% |
2,400 |
2024/9/5 |
811 |
834 |
811 |
834 |
+1.58% |
300 |
2024/9/4 |
816 |
822 |
800 |
821 |
-0.48% |
5,000 |
2024/9/3 |
853 |
853 |
825 |
825 |
-1.08% |
1,700 |
2024/9/2 |
840 |
840 |
828 |
834 |
-0.71% |
900 |
2024/8/30 |
837 |
859 |
826 |
840 |
+0.36% |
2,900 |
2024/8/29 |
829 |
865 |
825 |
837 |
+2.20% |
3,400 |
2024/8/28 |
815 |
819 |
810 |
819 |
+0.49% |
5,200 |
2024/8/27 |
809 |
815 |
809 |
815 |
+0.62% |
4,900 |
2024/8/26 |
810 |
810 |
809 |
810 |
+0.00% |
1,800 |
2024/8/23 |
810 |
810 |
810 |
810 |
+0.00% |
2,600 |
2024/8/22 |
809 |
810 |
800 |
810 |
+0.37% |
1,500 |
2024/8/21 |
802 |
807 |
802 |
807 |
+0.00% |
700 |
2024/8/20 |
806 |
807 |
800 |
807 |
+0.00% |
1,900 |
2024/8/19 |
812 |
813 |
807 |
807 |
-0.74% |
800 |
2024/8/16 |
795 |
813 |
785 |
813 |
+1.88% |
4,900 |
2024/8/15 |
795 |
800 |
795 |
798 |
+1.27% |
2,000 |
2024/8/14 |
788 |
788 |
788 |
788 |
+0.00% |
1,000 |
2024/8/13 |
779 |
795 |
779 |
788 |
+0.38% |
4,900 |
2024/8/9 |
790 |
790 |
779 |
785 |
+2.21% |
3,100 |
2024/8/8 |
761 |
779 |
760 |
768 |
-1.66% |
2,700 |
2024/8/7 |
747 |
781 |
741 |
781 |
+3.58% |
2,900 |
2024/8/6 |
734 |
754 |
712 |
754 |
+5.90% |
6,000 |
2024/8/5 |
755 |
755 |
695 |
712 |
-8.25% |
17,900 |
2024/8/2 |
777 |
806 |
768 |
776 |
-4.20% |
12,200 |
2024/8/1 |
818 |
818 |
803 |
810 |
-0.98% |
5,500 |
2024/7/31 |
815 |
818 |
815 |
818 |
+0.25% |
1,900 |
2024/7/30 |
823 |
823 |
816 |
816 |
-1.09% |
1,500 |
2024/7/29 |
815 |
825 |
807 |
825 |
+0.98% |
5,700 |
2024/7/26 |
810 |
817 |
810 |
817 |
+0.37% |
1,100 |
2024/7/25 |
819 |
820 |
811 |
814 |
-1.21% |
3,200 |
2024/7/24 |
826 |
826 |
821 |
824 |
-0.12% |
1,400 |
2024/7/23 |
823 |
825 |
821 |
825 |
-0.12% |
1,000 |
2024/7/22 |
823 |
826 |
819 |
826 |
-0.48% |
2,900 |
2024/7/19 |
828 |
830 |
820 |
830 |
+0.85% |
3,300 |
2024/7/18 |
825 |
825 |
823 |
823 |
-0.36% |
900 |
2024/7/17 |
826 |
826 |
826 |
826 |
-0.48% |
200 |
2024/7/16 |
827 |
830 |
827 |
830 |
+0.36% |
2,300 |
2024/7/12 |
829 |
829 |
820 |
827 |
+0.73% |
800 |
2024/7/11 |
823 |
830 |
821 |
821 |
-1.08% |
2,900 |
2024/7/10 |
820 |
840 |
820 |
830 |
+0.24% |
1,600 |
2024/7/9 |
833 |
849 |
827 |
828 |
-0.60% |
2,800 |
2024/7/8 |
849 |
849 |
819 |
833 |
-1.19% |
900 |
2024/7/5 |
845 |
845 |
822 |
843 |
-0.35% |
3,200 |
2024/7/4 |
850 |
850 |
833 |
846 |
-0.12% |
1,400 |
2024/7/3 |
850 |
850 |
832 |
847 |
+0.24% |
2,900 |
2024/7/2 |
843 |
850 |
843 |
845 |
+0.24% |
2,500 |
2024/7/1 |
859 |
859 |
828 |
843 |
+0.96% |
2,600 |
2024/6/28 |
842 |
843 |
835 |
835 |
+0.24% |
2,400 |
2024/6/27 |
833 |
833 |
833 |
833 |
+0.00% |
400 |
2024/6/26 |
844 |
844 |
833 |
833 |
+0.00% |
1,300 |
2024/6/25 |
833 |
833 |
833 |
833 |
+1.83% |
200 |
2024/6/24 |
823 |
823 |
812 |
818 |
-0.61% |
900 |
2024/6/21 |
803 |
838 |
803 |
823 |
+1.98% |
2,400 |
2024/6/20 |
811 |
819 |
799 |
807 |
+0.00% |
1,200 |
2024/6/19 |
810 |
810 |
799 |
807 |
+1.13% |
1,400 |
2024/6/18 |
794 |
802 |
782 |
798 |
+1.01% |
6,100 |
2024/6/17 |
820 |
832 |
757 |
790 |
-3.30% |
31,000 |
2024/6/14 |
817 |
821 |
817 |
817 |
+0.37% |
500 |
2024/6/13 |
814 |
814 |
814 |
814 |
+0.74% |
300 |
2024/6/12 |
803 |
810 |
803 |
808 |
+2.54% |
2,000 |
2024/6/11 |
805 |
810 |
788 |
788 |
-1.50% |
2,900 |
2024/6/10 |
814 |
814 |
798 |
800 |
-0.62% |
3,600 |
2024/6/7 |
802 |
812 |
802 |
805 |
+0.50% |
800 |
2024/6/6 |
810 |
810 |
801 |
801 |
-1.11% |
2,400 |
2024/6/5 |
810 |
810 |
810 |
810 |
-1.10% |
800 |
2024/6/4 |
818 |
819 |
815 |
819 |
+0.49% |
800 |
2024/6/3 |
807 |
815 |
807 |
815 |
+1.12% |
700 |
2024/5/31 |
800 |
806 |
800 |
806 |
+0.75% |
1,100 |
2024/5/30 |
803 |
805 |
800 |
800 |
-0.50% |
3,500 |
2024/5/29 |
811 |
811 |
804 |
804 |
-2.66% |
3,900 |
2024/5/28 |
828 |
828 |
802 |
826 |
+0.24% |
3,600 |
2024/5/27 |
824 |
829 |
824 |
824 |
-0.72% |
1,500 |
2024/5/24 |
823 |
830 |
823 |
830 |
+0.00% |
2,100 |
2024/5/23 |
828 |
830 |
828 |
830 |
+0.48% |
300 |
2024/5/22 |
827 |
828 |
826 |
826 |
-0.12% |
1,100 |
2024/5/21 |
830 |
831 |
827 |
827 |
+0.24% |
1,000 |
2024/5/20 |
815 |
830 |
810 |
825 |
-0.36% |
3,700 |
2024/5/17 |
830 |
833 |
828 |
828 |
+0.36% |
600 |
|