日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
853 |
858 |
844 |
844 |
-1.17% |
6,600 |
2024/10/23 |
857 |
860 |
854 |
854 |
-0.70% |
2,200 |
2024/10/22 |
864 |
864 |
859 |
860 |
-1.04% |
1,000 |
2024/10/21 |
860 |
869 |
860 |
869 |
+1.05% |
35,100 |
2024/10/18 |
850 |
861 |
850 |
860 |
+1.06% |
1,200 |
2024/10/17 |
860 |
865 |
851 |
851 |
-1.16% |
3,100 |
2024/10/16 |
861 |
862 |
861 |
861 |
-0.58% |
2,200 |
2024/10/15 |
865 |
874 |
865 |
866 |
-0.69% |
1,300 |
2024/10/11 |
863 |
872 |
863 |
872 |
+0.23% |
700 |
2024/10/10 |
866 |
882 |
863 |
870 |
-0.68% |
3,000 |
2024/10/9 |
896 |
896 |
862 |
876 |
-0.57% |
15,000 |
2024/10/8 |
848 |
970 |
848 |
881 |
+3.89% |
155,600 |
2024/10/7 |
849 |
849 |
848 |
848 |
+0.24% |
500 |
2024/10/4 |
860 |
860 |
846 |
846 |
+0.12% |
1,500 |
2024/10/3 |
852 |
855 |
845 |
845 |
-0.82% |
4,000 |
2024/10/2 |
854 |
854 |
844 |
852 |
-0.23% |
10,800 |
2024/10/1 |
852 |
857 |
852 |
854 |
-0.12% |
2,600 |
2024/9/30 |
844 |
859 |
844 |
855 |
-0.23% |
2,400 |
2024/9/27 |
860 |
863 |
852 |
857 |
-0.35% |
4,300 |
2024/9/26 |
875 |
883 |
858 |
860 |
-0.46% |
3,500 |
2024/9/25 |
868 |
871 |
863 |
864 |
-0.23% |
6,600 |
2024/9/24 |
874 |
875 |
860 |
866 |
-0.57% |
9,700 |
2024/9/20 |
879 |
879 |
865 |
871 |
+1.75% |
2,100 |
2024/9/19 |
850 |
861 |
839 |
856 |
+1.18% |
12,500 |
2024/9/18 |
838 |
848 |
838 |
846 |
+1.20% |
2,200 |
2024/9/17 |
841 |
847 |
835 |
836 |
-2.34% |
4,600 |
2024/9/13 |
831 |
858 |
831 |
856 |
+3.63% |
10,300 |
2024/9/12 |
849 |
849 |
822 |
826 |
-0.96% |
4,600 |
2024/9/11 |
842 |
842 |
834 |
834 |
-0.95% |
4,100 |
2024/9/10 |
838 |
858 |
838 |
842 |
+0.84% |
1,100 |
2024/9/9 |
845 |
846 |
835 |
835 |
-1.18% |
6,500 |
2024/9/6 |
858 |
858 |
842 |
845 |
-1.52% |
3,100 |
2024/9/5 |
858 |
858 |
858 |
858 |
-0.81% |
300 |
2024/9/4 |
860 |
869 |
856 |
865 |
-0.12% |
4,100 |
2024/9/3 |
861 |
866 |
860 |
866 |
-0.12% |
2,100 |
2024/9/2 |
863 |
867 |
862 |
867 |
+0.58% |
4,000 |
2024/8/30 |
870 |
870 |
862 |
862 |
-0.58% |
3,300 |
2024/8/29 |
866 |
876 |
866 |
867 |
-0.57% |
700 |
2024/8/28 |
864 |
872 |
861 |
872 |
+0.69% |
500 |
2024/8/27 |
864 |
866 |
862 |
866 |
+0.12% |
1,200 |
2024/8/26 |
882 |
882 |
861 |
865 |
-0.57% |
2,200 |
2024/8/23 |
879 |
879 |
870 |
870 |
-0.11% |
1,900 |
2024/8/22 |
863 |
871 |
863 |
871 |
+1.16% |
1,400 |
2024/8/21 |
864 |
870 |
855 |
861 |
-0.58% |
2,400 |
2024/8/20 |
856 |
866 |
849 |
866 |
+0.70% |
6,100 |
2024/8/19 |
862 |
865 |
857 |
860 |
-0.46% |
9,100 |
2024/8/16 |
865 |
880 |
864 |
864 |
+0.93% |
5,600 |
2024/8/15 |
865 |
874 |
856 |
856 |
+0.00% |
2,800 |
2024/8/14 |
851 |
867 |
851 |
856 |
+1.90% |
2,700 |
2024/8/13 |
837 |
845 |
837 |
840 |
+0.96% |
2,800 |
2024/8/9 |
851 |
851 |
832 |
832 |
-1.07% |
1,400 |
2024/8/8 |
847 |
848 |
834 |
841 |
+0.84% |
5,100 |
2024/8/7 |
800 |
849 |
800 |
834 |
+3.22% |
12,400 |
2024/8/6 |
796 |
825 |
796 |
808 |
+1.64% |
8,600 |
2024/8/5 |
847 |
865 |
776 |
795 |
-9.76% |
36,900 |
2024/8/2 |
900 |
903 |
880 |
881 |
-2.65% |
25,200 |
2024/8/1 |
925 |
925 |
904 |
905 |
-2.27% |
26,700 |
2024/7/31 |
933 |
934 |
926 |
926 |
-0.22% |
5,700 |
2024/7/30 |
922 |
931 |
922 |
928 |
+0.98% |
8,900 |
2024/7/29 |
925 |
937 |
917 |
919 |
-4.27% |
42,100 |
2024/7/26 |
970 |
978 |
960 |
960 |
-1.44% |
25,700 |
2024/7/25 |
982 |
982 |
963 |
974 |
-1.12% |
5,500 |
2024/7/24 |
991 |
999 |
985 |
985 |
-0.71% |
2,900 |
2024/7/23 |
998 |
1,004 |
992 |
992 |
-0.50% |
8,700 |
2024/7/22 |
1,006 |
1,006 |
989 |
997 |
+0.00% |
10,700 |
2024/7/19 |
999 |
1,004 |
995 |
997 |
-0.30% |
3,300 |
2024/7/18 |
1,003 |
1,004 |
998 |
1,000 |
-0.50% |
3,300 |
2024/7/17 |
998 |
1,005 |
995 |
1,005 |
+1.21% |
10,400 |
2024/7/16 |
989 |
997 |
989 |
993 |
+0.00% |
4,900 |
2024/7/12 |
973 |
993 |
963 |
993 |
+2.06% |
14,200 |
2024/7/11 |
977 |
981 |
970 |
973 |
-0.41% |
14,300 |
2024/7/10 |
986 |
986 |
977 |
977 |
-0.91% |
10,000 |
2024/7/9 |
994 |
994 |
986 |
986 |
-0.80% |
8,100 |
2024/7/8 |
998 |
1,000 |
993 |
994 |
-0.10% |
3,500 |
2024/7/5 |
1,000 |
1,002 |
994 |
995 |
-0.80% |
3,900 |
2024/7/4 |
997 |
1,003 |
996 |
1,003 |
+0.80% |
9,900 |
2024/7/3 |
995 |
997 |
990 |
995 |
+0.00% |
5,500 |
2024/7/2 |
994 |
996 |
987 |
995 |
+0.61% |
7,300 |
2024/7/1 |
989 |
995 |
985 |
989 |
-0.20% |
10,500 |
2024/6/28 |
986 |
991 |
983 |
991 |
+0.81% |
9,400 |
2024/6/27 |
993 |
994 |
983 |
983 |
-1.11% |
20,900 |
2024/6/26 |
999 |
999 |
992 |
994 |
-0.50% |
9,600 |
2024/6/25 |
1,004 |
1,004 |
991 |
999 |
-0.40% |
10,500 |
2024/6/24 |
999 |
1,003 |
991 |
1,003 |
+0.40% |
10,900 |
2024/6/21 |
993 |
1,003 |
992 |
999 |
+0.71% |
13,100 |
2024/6/20 |
1,001 |
1,001 |
985 |
992 |
-0.40% |
10,000 |
2024/6/19 |
1,003 |
1,004 |
996 |
996 |
-0.40% |
14,100 |
2024/6/18 |
991 |
1,005 |
983 |
1,000 |
+0.70% |
18,900 |
2024/6/17 |
1,019 |
1,019 |
987 |
993 |
-2.74% |
38,200 |
2024/6/14 |
1,015 |
1,028 |
1,007 |
1,021 |
+0.00% |
14,000 |
2024/6/13 |
1,010 |
1,023 |
1,004 |
1,021 |
+1.49% |
14,500 |
2024/6/12 |
1,045 |
1,045 |
996 |
1,006 |
-4.01% |
46,800 |
2024/6/11 |
1,044 |
1,069 |
1,035 |
1,048 |
+1.26% |
33,700 |
2024/6/10 |
1,030 |
1,037 |
1,007 |
1,035 |
+2.27% |
41,400 |
2024/6/7 |
1,083 |
1,138 |
1,010 |
1,012 |
-2.50% |
192,300 |
2024/6/6 |
1,091 |
1,099 |
1,035 |
1,038 |
-6.57% |
174,100 |
2024/6/5 |
1,141 |
1,267 |
1,090 |
1,111 |
+2.59% |
1,574,000 |
2024/6/4 |
1,083 |
1,083 |
1,053 |
1,083 |
+16.08% |
273,600 |
2024/6/3 |
922 |
933 |
922 |
933 |
+0.65% |
3,900 |
2024/5/31 |
926 |
927 |
924 |
927 |
+0.65% |
1,000 |
2024/5/30 |
915 |
924 |
914 |
921 |
-0.43% |
2,500 |
2024/5/29 |
920 |
925 |
916 |
925 |
+0.54% |
2,700 |
2024/5/28 |
918 |
925 |
918 |
920 |
+0.00% |
1,500 |
2024/5/27 |
920 |
928 |
918 |
920 |
-0.43% |
2,800 |
2024/5/24 |
920 |
932 |
920 |
924 |
+0.22% |
4,300 |
2024/5/23 |
925 |
926 |
920 |
922 |
+0.00% |
5,600 |
2024/5/22 |
931 |
931 |
921 |
922 |
-0.86% |
4,600 |
2024/5/21 |
934 |
934 |
922 |
930 |
-0.11% |
2,900 |
2024/5/20 |
925 |
934 |
922 |
931 |
+0.11% |
6,700 |
2024/5/17 |
922 |
931 |
921 |
930 |
+0.87% |
2,600 |
2024/5/16 |
926 |
930 |
921 |
922 |
-0.32% |
5,700 |
2024/5/15 |
928 |
935 |
925 |
925 |
-0.11% |
1,300 |
2024/5/14 |
929 |
933 |
925 |
926 |
-0.11% |
2,800 |
2024/5/13 |
932 |
934 |
927 |
927 |
-0.54% |
9,000 |
2024/5/10 |
940 |
945 |
930 |
932 |
-0.85% |
11,400 |
2024/5/9 |
944 |
948 |
940 |
940 |
-0.42% |
3,400 |
2024/5/8 |
946 |
949 |
944 |
944 |
-0.53% |
5,300 |
2024/5/7 |
947 |
949 |
941 |
949 |
+0.85% |
5,300 |
2024/5/2 |
936 |
943 |
936 |
941 |
+0.53% |
4,100 |
2024/5/1 |
934 |
947 |
933 |
936 |
+0.21% |
7,800 |
2024/4/30 |
929 |
936 |
927 |
934 |
+0.54% |
9,900 |
2024/4/26 |
954 |
958 |
917 |
929 |
-2.72% |
44,300 |
2024/4/25 |
948 |
978 |
947 |
955 |
-9.05% |
93,300 |
|