日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
895 |
902 |
895 |
902 |
+1.12% |
37,000 |
2024/9/18 |
889 |
893 |
886 |
892 |
+0.56% |
28,300 |
2024/9/17 |
880 |
888 |
874 |
887 |
+0.68% |
41,800 |
2024/9/13 |
886 |
889 |
881 |
881 |
-0.79% |
16,100 |
2024/9/12 |
885 |
888 |
881 |
888 |
+0.68% |
18,000 |
2024/9/11 |
886 |
886 |
877 |
882 |
-0.79% |
25,100 |
2024/9/10 |
884 |
889 |
883 |
889 |
+0.68% |
16,700 |
2024/9/9 |
873 |
887 |
870 |
883 |
+0.46% |
77,800 |
2024/9/6 |
882 |
884 |
870 |
879 |
-0.45% |
52,500 |
2024/9/5 |
879 |
891 |
876 |
883 |
+0.57% |
33,800 |
2024/9/4 |
880 |
884 |
876 |
878 |
-1.35% |
69,600 |
2024/9/3 |
894 |
894 |
886 |
890 |
-0.56% |
20,400 |
2024/9/2 |
886 |
895 |
885 |
895 |
+0.67% |
38,100 |
2024/8/30 |
887 |
889 |
882 |
889 |
+0.68% |
52,200 |
2024/8/29 |
877 |
892 |
877 |
883 |
-2.43% |
109,900 |
2024/8/28 |
912 |
913 |
905 |
905 |
-1.09% |
176,600 |
2024/8/27 |
911 |
916 |
909 |
915 |
+0.55% |
36,800 |
2024/8/26 |
909 |
914 |
908 |
910 |
+0.00% |
41,300 |
2024/8/23 |
910 |
911 |
907 |
910 |
+0.89% |
14,100 |
2024/8/22 |
908 |
913 |
898 |
902 |
-0.66% |
34,600 |
2024/8/21 |
905 |
910 |
902 |
908 |
+0.33% |
29,300 |
2024/8/20 |
909 |
909 |
904 |
905 |
+0.33% |
21,600 |
2024/8/19 |
901 |
911 |
899 |
902 |
+0.11% |
47,800 |
2024/8/16 |
901 |
904 |
897 |
901 |
+0.45% |
31,400 |
2024/8/15 |
897 |
900 |
895 |
897 |
+0.00% |
22,500 |
2024/8/14 |
895 |
898 |
893 |
897 |
+0.34% |
22,100 |
2024/8/13 |
888 |
894 |
888 |
894 |
+1.13% |
24,700 |
2024/8/9 |
892 |
895 |
878 |
884 |
+0.68% |
27,900 |
2024/8/8 |
876 |
888 |
876 |
878 |
-0.79% |
42,500 |
2024/8/7 |
864 |
889 |
862 |
885 |
+1.96% |
51,900 |
2024/8/6 |
874 |
886 |
867 |
868 |
+2.48% |
65,600 |
2024/8/5 |
878 |
878 |
839 |
847 |
-4.29% |
189,800 |
2024/8/2 |
900 |
901 |
885 |
885 |
-2.53% |
131,000 |
2024/8/1 |
916 |
917 |
907 |
908 |
-1.52% |
41,300 |
2024/7/31 |
912 |
924 |
912 |
922 |
+1.54% |
23,400 |
2024/7/30 |
920 |
920 |
908 |
908 |
-1.09% |
89,500 |
2024/7/29 |
920 |
924 |
918 |
918 |
-0.33% |
38,700 |
2024/7/26 |
916 |
923 |
915 |
921 |
+0.44% |
12,700 |
2024/7/25 |
922 |
922 |
914 |
917 |
-0.76% |
39,000 |
2024/7/24 |
932 |
932 |
924 |
924 |
-0.86% |
10,500 |
2024/7/23 |
929 |
932 |
925 |
932 |
+0.76% |
9,200 |
2024/7/22 |
927 |
929 |
923 |
925 |
-0.22% |
24,100 |
2024/7/19 |
927 |
931 |
923 |
927 |
+0.11% |
22,200 |
2024/7/18 |
932 |
936 |
925 |
926 |
-0.75% |
21,000 |
2024/7/17 |
936 |
937 |
930 |
933 |
+0.00% |
14,300 |
2024/7/16 |
927 |
938 |
927 |
933 |
+0.65% |
39,100 |
2024/7/12 |
924 |
934 |
920 |
927 |
+0.32% |
45,100 |
2024/7/11 |
922 |
927 |
922 |
924 |
+0.00% |
22,600 |
2024/7/10 |
930 |
930 |
921 |
924 |
-0.43% |
26,200 |
2024/7/9 |
932 |
933 |
926 |
928 |
-0.54% |
18,500 |
2024/7/8 |
930 |
936 |
929 |
933 |
+0.54% |
31,800 |
2024/7/5 |
926 |
933 |
925 |
928 |
-0.54% |
67,300 |
2024/7/4 |
936 |
939 |
924 |
933 |
-0.32% |
59,400 |
2024/7/3 |
954 |
954 |
936 |
936 |
-1.58% |
37,900 |
2024/7/2 |
937 |
952 |
937 |
951 |
+1.82% |
38,400 |
2024/7/1 |
939 |
940 |
933 |
934 |
+0.00% |
30,100 |
2024/6/28 |
932 |
934 |
929 |
934 |
+0.21% |
14,500 |
2024/6/27 |
927 |
937 |
927 |
932 |
+0.11% |
11,800 |
2024/6/26 |
927 |
932 |
925 |
931 |
+0.22% |
12,100 |
2024/6/25 |
926 |
933 |
926 |
929 |
+0.32% |
19,300 |
2024/6/24 |
928 |
929 |
924 |
926 |
+0.00% |
25,500 |
2024/6/21 |
915 |
927 |
915 |
926 |
+0.87% |
25,200 |
2024/6/20 |
920 |
922 |
914 |
918 |
+0.00% |
18,800 |
2024/6/19 |
914 |
921 |
913 |
918 |
+0.77% |
45,900 |
2024/6/18 |
906 |
913 |
906 |
911 |
+0.77% |
31,600 |
2024/6/17 |
908 |
908 |
903 |
904 |
-0.44% |
12,500 |
2024/6/14 |
902 |
908 |
902 |
908 |
+0.67% |
11,800 |
2024/6/13 |
903 |
907 |
902 |
902 |
-0.33% |
11,700 |
2024/6/12 |
907 |
908 |
905 |
905 |
-0.33% |
5,600 |
2024/6/11 |
905 |
910 |
905 |
908 |
+0.55% |
16,200 |
2024/6/10 |
899 |
905 |
899 |
903 |
+0.56% |
35,300 |
2024/6/7 |
900 |
900 |
897 |
898 |
+0.11% |
11,800 |
2024/6/6 |
899 |
900 |
897 |
897 |
+0.11% |
15,700 |
2024/6/5 |
898 |
901 |
896 |
896 |
+0.00% |
21,800 |
2024/6/4 |
897 |
900 |
895 |
896 |
+0.22% |
30,500 |
2024/6/3 |
896 |
898 |
894 |
894 |
+0.00% |
18,500 |
2024/5/31 |
887 |
894 |
887 |
894 |
+0.79% |
38,300 |
2024/5/30 |
883 |
887 |
881 |
887 |
+0.23% |
43,800 |
2024/5/29 |
891 |
892 |
885 |
885 |
-0.90% |
30,800 |
2024/5/28 |
890 |
893 |
889 |
893 |
+0.34% |
22,300 |
2024/5/27 |
890 |
895 |
890 |
890 |
+0.00% |
48,300 |
2024/5/24 |
887 |
891 |
884 |
890 |
+0.23% |
40,000 |
2024/5/23 |
890 |
890 |
887 |
888 |
-0.11% |
15,300 |
2024/5/22 |
890 |
890 |
885 |
889 |
-0.34% |
81,800 |
2024/5/21 |
893 |
893 |
890 |
892 |
+0.11% |
16,500 |
2024/5/20 |
895 |
896 |
888 |
891 |
-0.22% |
95,700 |
2024/5/17 |
890 |
896 |
889 |
893 |
+0.34% |
21,300 |
2024/5/16 |
896 |
896 |
890 |
890 |
-0.56% |
25,800 |
2024/5/15 |
900 |
901 |
895 |
895 |
-0.56% |
28,600 |
2024/5/14 |
902 |
904 |
900 |
900 |
-0.22% |
16,400 |
2024/5/13 |
902 |
905 |
899 |
902 |
+0.00% |
31,400 |
2024/5/10 |
904 |
906 |
901 |
902 |
-0.33% |
15,700 |
2024/5/9 |
901 |
907 |
901 |
905 |
+0.44% |
17,700 |
2024/5/8 |
902 |
904 |
900 |
901 |
-0.11% |
21,000 |
2024/5/7 |
904 |
904 |
900 |
902 |
-0.33% |
21,900 |
2024/5/2 |
907 |
907 |
902 |
905 |
-0.11% |
9,900 |
2024/5/1 |
905 |
906 |
902 |
906 |
-0.11% |
7,000 |
2024/4/30 |
905 |
907 |
901 |
907 |
+0.89% |
15,600 |
2024/4/26 |
910 |
910 |
899 |
899 |
-1.32% |
65,300 |
2024/4/25 |
909 |
913 |
908 |
911 |
+0.00% |
19,000 |
2024/4/24 |
909 |
912 |
907 |
911 |
+0.11% |
11,500 |
2024/4/23 |
910 |
911 |
908 |
910 |
-0.22% |
9,900 |
2024/4/22 |
906 |
912 |
903 |
912 |
+1.33% |
19,300 |
2024/4/19 |
908 |
908 |
894 |
900 |
-0.88% |
38,800 |
2024/4/18 |
900 |
908 |
900 |
908 |
+1.23% |
24,200 |
2024/4/17 |
908 |
908 |
896 |
897 |
-0.99% |
33,300 |
2024/4/16 |
915 |
915 |
906 |
906 |
-1.20% |
24,600 |
2024/4/15 |
910 |
917 |
907 |
917 |
+0.00% |
30,300 |
2024/4/12 |
917 |
917 |
907 |
917 |
+0.22% |
40,700 |
2024/4/11 |
903 |
926 |
899 |
915 |
+1.89% |
117,500 |
2024/4/10 |
899 |
902 |
895 |
898 |
+0.11% |
29,300 |
2024/4/9 |
896 |
900 |
893 |
897 |
+0.11% |
25,400 |
2024/4/8 |
895 |
900 |
894 |
896 |
+0.34% |
39,900 |
2024/4/5 |
893 |
903 |
888 |
893 |
-1.33% |
89,300 |
2024/4/4 |
905 |
910 |
902 |
905 |
+0.11% |
40,300 |
2024/4/3 |
908 |
908 |
902 |
904 |
-0.44% |
23,700 |
2024/4/2 |
909 |
911 |
906 |
908 |
-0.11% |
25,900 |
2024/4/1 |
914 |
915 |
906 |
909 |
-0.55% |
25,800 |
2024/3/29 |
904 |
914 |
904 |
914 |
+1.44% |
31,400 |
2024/3/28 |
910 |
912 |
901 |
901 |
-0.99% |
21,100 |
2024/3/27 |
910 |
913 |
908 |
910 |
-0.33% |
17,000 |
2024/3/26 |
907 |
914 |
904 |
913 |
+0.55% |
36,200 |
2024/3/25 |
907 |
920 |
907 |
908 |
+0.67% |
39,600 |
|