日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
753 |
753 |
746 |
746 |
-0.93% |
5,100 |
2024/10/22 |
755 |
759 |
752 |
753 |
-0.40% |
1,800 |
2024/10/21 |
755 |
756 |
754 |
756 |
+0.27% |
1,300 |
2024/10/18 |
756 |
756 |
754 |
754 |
-0.66% |
1,600 |
2024/10/17 |
760 |
760 |
756 |
759 |
-0.13% |
500 |
2024/10/16 |
754 |
760 |
754 |
760 |
+0.26% |
800 |
2024/10/15 |
754 |
759 |
753 |
758 |
+0.53% |
4,000 |
2024/10/11 |
762 |
762 |
754 |
754 |
-0.92% |
5,700 |
2024/10/10 |
764 |
765 |
760 |
761 |
+0.00% |
2,900 |
2024/10/9 |
766 |
766 |
760 |
761 |
-0.39% |
2,500 |
2024/10/8 |
766 |
766 |
761 |
764 |
-0.26% |
4,000 |
2024/10/7 |
774 |
774 |
766 |
766 |
-1.03% |
6,600 |
2024/10/4 |
786 |
786 |
768 |
774 |
-0.64% |
9,400 |
2024/10/3 |
773 |
779 |
770 |
779 |
+0.78% |
3,700 |
2024/10/2 |
773 |
774 |
773 |
773 |
+0.00% |
1,800 |
2024/10/1 |
785 |
785 |
768 |
773 |
-0.90% |
2,100 |
2024/9/30 |
765 |
781 |
761 |
780 |
+1.96% |
1,000 |
2024/9/27 |
765 |
772 |
765 |
765 |
+0.00% |
2,000 |
2024/9/26 |
770 |
771 |
765 |
765 |
+0.26% |
900 |
2024/9/25 |
762 |
776 |
762 |
763 |
+0.13% |
1,200 |
2024/9/24 |
766 |
767 |
762 |
762 |
-0.52% |
3,200 |
2024/9/20 |
763 |
766 |
763 |
766 |
+0.39% |
400 |
2024/9/19 |
757 |
766 |
757 |
763 |
-0.13% |
2,400 |
2024/9/18 |
765 |
765 |
764 |
764 |
+0.26% |
200 |
2024/9/17 |
761 |
783 |
761 |
762 |
+0.53% |
900 |
2024/9/13 |
765 |
774 |
758 |
758 |
-0.66% |
2,700 |
2024/9/12 |
767 |
768 |
763 |
763 |
+0.26% |
400 |
2024/9/11 |
766 |
766 |
761 |
761 |
-0.65% |
1,200 |
2024/9/10 |
760 |
771 |
760 |
766 |
-0.13% |
2,800 |
2024/9/9 |
770 |
770 |
766 |
767 |
-0.90% |
1,700 |
2024/9/6 |
783 |
785 |
773 |
774 |
+0.26% |
700 |
2024/9/5 |
782 |
782 |
770 |
772 |
+0.52% |
700 |
2024/9/4 |
785 |
786 |
768 |
768 |
-2.17% |
5,200 |
2024/9/3 |
785 |
787 |
784 |
785 |
+0.00% |
2,000 |
2024/9/2 |
795 |
795 |
785 |
785 |
-1.26% |
2,400 |
2024/8/30 |
798 |
798 |
784 |
795 |
+0.25% |
1,200 |
2024/8/29 |
784 |
800 |
783 |
793 |
+1.15% |
2,100 |
2024/8/28 |
799 |
799 |
784 |
784 |
-1.88% |
2,600 |
2024/8/27 |
790 |
799 |
790 |
799 |
+1.40% |
500 |
2024/8/26 |
800 |
800 |
788 |
788 |
-0.51% |
1,400 |
2024/8/23 |
784 |
792 |
784 |
792 |
+1.02% |
1,900 |
2024/8/22 |
787 |
798 |
784 |
784 |
-0.38% |
1,000 |
2024/8/21 |
768 |
787 |
768 |
787 |
+1.55% |
1,100 |
2024/8/20 |
785 |
785 |
772 |
775 |
+0.26% |
1,000 |
2024/8/19 |
772 |
785 |
771 |
773 |
+0.13% |
5,600 |
2024/8/16 |
780 |
780 |
763 |
772 |
+0.92% |
4,100 |
2024/8/15 |
767 |
767 |
755 |
765 |
+0.39% |
3,500 |
2024/8/14 |
767 |
774 |
754 |
762 |
-0.65% |
4,200 |
2024/8/13 |
768 |
779 |
752 |
767 |
+0.13% |
7,200 |
2024/8/9 |
798 |
798 |
753 |
766 |
-2.17% |
3,000 |
2024/8/8 |
750 |
790 |
749 |
783 |
+3.57% |
3,500 |
2024/8/7 |
754 |
756 |
726 |
756 |
+2.30% |
3,800 |
2024/8/6 |
716 |
755 |
702 |
739 |
+2.64% |
11,100 |
2024/8/5 |
824 |
824 |
720 |
720 |
-12.52% |
11,400 |
2024/8/2 |
860 |
860 |
815 |
823 |
-5.94% |
7,500 |
2024/8/1 |
877 |
877 |
860 |
875 |
+0.00% |
5,700 |
2024/7/31 |
877 |
883 |
875 |
875 |
-0.23% |
700 |
2024/7/30 |
880 |
888 |
874 |
877 |
-0.68% |
4,100 |
2024/7/29 |
876 |
883 |
876 |
883 |
+0.91% |
900 |
2024/7/26 |
881 |
883 |
873 |
875 |
+0.23% |
2,000 |
2024/7/25 |
885 |
889 |
873 |
873 |
-1.69% |
2,700 |
2024/7/24 |
888 |
888 |
876 |
888 |
+0.57% |
1,800 |
2024/7/23 |
882 |
883 |
880 |
883 |
+0.11% |
900 |
2024/7/22 |
880 |
884 |
873 |
882 |
+0.34% |
3,000 |
2024/7/19 |
881 |
885 |
878 |
879 |
-0.45% |
2,100 |
2024/7/18 |
883 |
884 |
883 |
883 |
+0.23% |
300 |
2024/7/17 |
881 |
887 |
881 |
881 |
+0.11% |
1,100 |
2024/7/16 |
883 |
885 |
877 |
880 |
+0.23% |
5,200 |
2024/7/12 |
882 |
882 |
875 |
878 |
-0.68% |
1,600 |
2024/7/11 |
880 |
885 |
879 |
884 |
+0.68% |
1,600 |
2024/7/10 |
881 |
882 |
878 |
878 |
+0.00% |
3,800 |
2024/7/9 |
878 |
885 |
878 |
878 |
-0.68% |
3,000 |
2024/7/8 |
882 |
884 |
879 |
884 |
+0.23% |
5,700 |
2024/7/5 |
880 |
882 |
880 |
882 |
+0.34% |
3,800 |
2024/7/4 |
881 |
881 |
875 |
879 |
-0.23% |
2,200 |
2024/7/3 |
877 |
881 |
877 |
881 |
+0.46% |
500 |
2024/7/2 |
882 |
882 |
875 |
877 |
-0.34% |
2,500 |
2024/7/1 |
875 |
880 |
873 |
880 |
+0.57% |
3,500 |
2024/6/28 |
876 |
881 |
875 |
875 |
-0.68% |
1,000 |
2024/6/27 |
872 |
881 |
869 |
881 |
-0.11% |
1,900 |
2024/6/26 |
880 |
883 |
873 |
882 |
+0.23% |
2,500 |
2024/6/25 |
881 |
881 |
875 |
880 |
+0.34% |
1,800 |
2024/6/24 |
881 |
882 |
877 |
877 |
-0.45% |
900 |
2024/6/21 |
882 |
882 |
880 |
881 |
+0.00% |
1,400 |
2024/6/20 |
882 |
882 |
881 |
881 |
-0.11% |
300 |
2024/6/19 |
879 |
882 |
879 |
882 |
+0.00% |
600 |
2024/6/18 |
883 |
883 |
872 |
882 |
-0.11% |
1,300 |
2024/6/17 |
883 |
883 |
880 |
883 |
+0.80% |
700 |
2024/6/14 |
880 |
880 |
876 |
876 |
-0.45% |
900 |
2024/6/13 |
883 |
883 |
879 |
880 |
-0.34% |
500 |
2024/6/12 |
875 |
883 |
875 |
883 |
+0.91% |
200 |
2024/6/11 |
875 |
884 |
875 |
875 |
+0.11% |
400 |
2024/6/10 |
874 |
880 |
873 |
874 |
-0.68% |
1,600 |
2024/6/7 |
870 |
881 |
870 |
880 |
+0.00% |
5,300 |
2024/6/6 |
880 |
881 |
880 |
880 |
+1.27% |
900 |
2024/6/5 |
880 |
880 |
868 |
869 |
-1.25% |
1,700 |
2024/6/4 |
881 |
881 |
880 |
880 |
+0.11% |
600 |
2024/6/3 |
873 |
881 |
872 |
879 |
+0.69% |
1,500 |
2024/5/31 |
870 |
880 |
870 |
873 |
+0.46% |
500 |
2024/5/30 |
871 |
878 |
869 |
869 |
-0.34% |
500 |
2024/5/29 |
864 |
872 |
864 |
872 |
+0.93% |
700 |
2024/5/28 |
880 |
881 |
864 |
864 |
-0.46% |
1,000 |
2024/5/27 |
880 |
880 |
867 |
868 |
-1.48% |
1,300 |
2024/5/24 |
875 |
881 |
875 |
881 |
+0.69% |
1,100 |
2024/5/23 |
877 |
877 |
864 |
875 |
+0.69% |
600 |
2024/5/22 |
867 |
869 |
866 |
869 |
+0.46% |
600 |
2024/5/21 |
879 |
879 |
857 |
865 |
-1.59% |
6,900 |
2024/5/20 |
876 |
882 |
866 |
879 |
+0.80% |
1,700 |
2024/5/17 |
887 |
887 |
872 |
872 |
-1.69% |
3,200 |
2024/5/16 |
887 |
887 |
887 |
887 |
+1.03% |
200 |
2024/5/15 |
886 |
889 |
878 |
878 |
-0.34% |
900 |
2024/5/14 |
883 |
889 |
880 |
881 |
-1.34% |
4,900 |
2024/5/13 |
889 |
894 |
885 |
893 |
+0.45% |
1,900 |
2024/5/10 |
894 |
894 |
889 |
889 |
-0.34% |
1,000 |
2024/5/9 |
891 |
892 |
886 |
892 |
+0.45% |
600 |
2024/5/8 |
889 |
893 |
888 |
888 |
+0.00% |
800 |
2024/5/7 |
894 |
897 |
887 |
888 |
+0.34% |
1,600 |
2024/5/2 |
896 |
896 |
882 |
885 |
-1.23% |
1,900 |
2024/5/1 |
897 |
898 |
885 |
896 |
+0.56% |
1,300 |
2024/4/30 |
894 |
896 |
883 |
891 |
+1.02% |
1,900 |
2024/4/26 |
888 |
895 |
882 |
882 |
-0.68% |
2,200 |
2024/4/25 |
894 |
899 |
888 |
888 |
-1.11% |
1,700 |
2024/4/24 |
888 |
900 |
887 |
898 |
-0.33% |
1,100 |
|