日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
853 |
868 |
832 |
842 |
+0.24% |
12,400 |
2024/11/7 |
820 |
840 |
820 |
840 |
+2.07% |
22,300 |
2024/11/6 |
821 |
830 |
814 |
823 |
+0.86% |
15,400 |
2024/11/5 |
825 |
833 |
816 |
816 |
-1.09% |
8,300 |
2024/11/1 |
828 |
833 |
822 |
825 |
-1.79% |
11,700 |
2024/10/31 |
818 |
844 |
818 |
840 |
+3.32% |
18,500 |
2024/10/30 |
838 |
844 |
813 |
813 |
-3.44% |
61,200 |
2024/10/29 |
848 |
849 |
837 |
842 |
-0.94% |
20,400 |
2024/10/28 |
818 |
851 |
818 |
850 |
+3.91% |
18,200 |
2024/10/25 |
823 |
831 |
816 |
818 |
-1.45% |
25,500 |
2024/10/24 |
827 |
830 |
823 |
830 |
+0.85% |
13,300 |
2024/10/23 |
825 |
838 |
820 |
823 |
+0.00% |
14,700 |
2024/10/22 |
819 |
827 |
815 |
823 |
+0.61% |
11,600 |
2024/10/21 |
825 |
825 |
812 |
818 |
+0.37% |
17,500 |
2024/10/18 |
812 |
820 |
805 |
815 |
+0.62% |
10,800 |
2024/10/17 |
808 |
816 |
806 |
810 |
+0.00% |
5,800 |
2024/10/16 |
812 |
830 |
810 |
810 |
-1.46% |
15,400 |
2024/10/15 |
835 |
837 |
820 |
822 |
-0.36% |
27,400 |
2024/10/11 |
813 |
827 |
812 |
825 |
+3.38% |
19,700 |
2024/10/10 |
798 |
805 |
794 |
798 |
+0.13% |
4,200 |
2024/10/9 |
801 |
807 |
796 |
797 |
-0.38% |
8,400 |
2024/10/8 |
822 |
831 |
800 |
800 |
-3.85% |
11,700 |
2024/10/7 |
807 |
834 |
806 |
832 |
+5.05% |
25,500 |
2024/10/4 |
798 |
804 |
792 |
792 |
-1.00% |
13,400 |
2024/10/3 |
800 |
810 |
787 |
800 |
+2.04% |
16,200 |
2024/10/2 |
765 |
786 |
765 |
784 |
+1.03% |
19,500 |
2024/10/1 |
772 |
784 |
767 |
776 |
+0.65% |
12,500 |
2024/9/30 |
787 |
798 |
769 |
771 |
-3.87% |
25,400 |
2024/9/27 |
808 |
810 |
796 |
802 |
-2.55% |
39,800 |
2024/9/26 |
779 |
823 |
779 |
823 |
+6.47% |
43,600 |
2024/9/25 |
788 |
788 |
772 |
773 |
-0.26% |
20,600 |
2024/9/24 |
777 |
783 |
775 |
775 |
+0.00% |
18,000 |
2024/9/20 |
773 |
779 |
768 |
775 |
+1.31% |
26,500 |
2024/9/19 |
755 |
772 |
749 |
765 |
+2.14% |
34,700 |
2024/9/18 |
754 |
758 |
736 |
749 |
+0.67% |
22,500 |
2024/9/17 |
764 |
764 |
731 |
744 |
-0.40% |
42,200 |
2024/9/13 |
737 |
751 |
735 |
747 |
+1.36% |
43,400 |
2024/9/12 |
755 |
755 |
728 |
737 |
+0.68% |
38,300 |
2024/9/11 |
757 |
758 |
723 |
732 |
-3.30% |
38,900 |
2024/9/10 |
764 |
778 |
748 |
757 |
-0.92% |
23,500 |
2024/9/9 |
771 |
778 |
760 |
764 |
-2.43% |
25,700 |
2024/9/6 |
789 |
789 |
775 |
783 |
-0.63% |
24,200 |
2024/9/5 |
783 |
805 |
783 |
788 |
+0.64% |
34,200 |
2024/9/4 |
787 |
798 |
775 |
783 |
-2.37% |
34,600 |
2024/9/3 |
781 |
805 |
781 |
802 |
+2.30% |
14,600 |
2024/9/2 |
790 |
794 |
780 |
784 |
-0.38% |
14,100 |
2024/8/30 |
789 |
794 |
770 |
787 |
-0.25% |
70,700 |
2024/8/29 |
789 |
794 |
782 |
789 |
-0.25% |
7,300 |
2024/8/28 |
801 |
801 |
782 |
791 |
-1.37% |
16,200 |
2024/8/27 |
808 |
808 |
790 |
802 |
+0.25% |
18,000 |
2024/8/26 |
797 |
800 |
792 |
800 |
+1.01% |
10,100 |
2024/8/23 |
788 |
796 |
779 |
792 |
+0.89% |
17,100 |
2024/8/22 |
789 |
789 |
776 |
785 |
+0.26% |
11,700 |
2024/8/21 |
782 |
794 |
780 |
783 |
-1.14% |
12,200 |
2024/8/20 |
793 |
794 |
781 |
792 |
+1.54% |
25,000 |
2024/8/19 |
800 |
811 |
780 |
780 |
-3.94% |
26,800 |
2024/8/16 |
813 |
818 |
804 |
812 |
+0.12% |
22,700 |
2024/8/15 |
826 |
826 |
796 |
811 |
-1.58% |
49,300 |
2024/8/14 |
793 |
824 |
784 |
824 |
+5.10% |
29,100 |
2024/8/13 |
770 |
833 |
770 |
784 |
-0.13% |
43,200 |
2024/8/9 |
789 |
810 |
720 |
785 |
+9.94% |
75,500 |
2024/8/8 |
716 |
737 |
713 |
714 |
-0.83% |
29,400 |
2024/8/7 |
729 |
770 |
707 |
720 |
-4.26% |
43,800 |
2024/8/6 |
716 |
776 |
716 |
752 |
+8.83% |
45,500 |
2024/8/5 |
733 |
756 |
685 |
691 |
-10.49% |
37,800 |
2024/8/2 |
802 |
817 |
772 |
772 |
-6.20% |
38,500 |
2024/8/1 |
850 |
855 |
819 |
823 |
-4.19% |
37,100 |
2024/7/31 |
813 |
859 |
812 |
859 |
+5.01% |
25,000 |
2024/7/30 |
826 |
826 |
817 |
818 |
-1.33% |
20,500 |
2024/7/29 |
816 |
835 |
816 |
829 |
+1.97% |
27,900 |
2024/7/26 |
820 |
826 |
813 |
813 |
-1.45% |
13,600 |
2024/7/25 |
830 |
836 |
824 |
825 |
-0.96% |
23,000 |
2024/7/24 |
852 |
852 |
833 |
833 |
-1.65% |
16,200 |
2024/7/23 |
855 |
855 |
844 |
847 |
+0.83% |
14,200 |
2024/7/22 |
850 |
856 |
840 |
840 |
-1.06% |
14,900 |
2024/7/19 |
852 |
859 |
844 |
849 |
-0.12% |
21,300 |
2024/7/18 |
850 |
860 |
850 |
850 |
-0.70% |
19,200 |
2024/7/17 |
871 |
872 |
854 |
856 |
-1.15% |
25,800 |
2024/7/16 |
879 |
885 |
865 |
866 |
+0.12% |
71,900 |
2024/7/12 |
855 |
865 |
853 |
865 |
+1.76% |
48,300 |
2024/7/11 |
838 |
856 |
832 |
850 |
+2.66% |
31,800 |
2024/7/10 |
834 |
834 |
820 |
828 |
-0.72% |
34,900 |
2024/7/9 |
834 |
845 |
820 |
834 |
+0.97% |
30,500 |
2024/7/8 |
841 |
841 |
824 |
826 |
-1.20% |
20,400 |
2024/7/5 |
850 |
851 |
836 |
836 |
-2.22% |
20,200 |
2024/7/4 |
847 |
855 |
845 |
855 |
+0.94% |
25,200 |
2024/7/3 |
850 |
853 |
845 |
847 |
+0.36% |
21,400 |
2024/7/2 |
852 |
852 |
844 |
844 |
-0.71% |
26,100 |
2024/7/1 |
856 |
856 |
840 |
850 |
-0.12% |
21,600 |
2024/6/28 |
856 |
856 |
841 |
851 |
-0.23% |
18,800 |
2024/6/27 |
862 |
863 |
847 |
853 |
-1.04% |
22,500 |
2024/6/26 |
856 |
862 |
852 |
862 |
+0.70% |
28,000 |
2024/6/25 |
852 |
862 |
850 |
856 |
+1.54% |
37,300 |
2024/6/24 |
847 |
847 |
838 |
843 |
+0.48% |
29,000 |
2024/6/21 |
857 |
858 |
839 |
839 |
-1.99% |
21,300 |
2024/6/20 |
860 |
864 |
842 |
856 |
-0.47% |
27,400 |
2024/6/19 |
848 |
862 |
848 |
860 |
+2.02% |
32,100 |
2024/6/18 |
840 |
852 |
840 |
843 |
+1.81% |
15,700 |
2024/6/17 |
850 |
850 |
821 |
828 |
-2.24% |
48,000 |
2024/6/14 |
802 |
847 |
794 |
847 |
+6.41% |
61,000 |
2024/6/13 |
810 |
813 |
793 |
796 |
-1.73% |
14,100 |
2024/6/12 |
820 |
822 |
798 |
810 |
-0.98% |
34,200 |
2024/6/11 |
815 |
820 |
814 |
818 |
+0.00% |
11,200 |
2024/6/10 |
806 |
818 |
806 |
818 |
+2.12% |
18,100 |
2024/6/7 |
805 |
815 |
801 |
801 |
-0.74% |
11,100 |
2024/6/6 |
816 |
816 |
803 |
807 |
-0.74% |
10,200 |
2024/6/5 |
813 |
820 |
808 |
813 |
-0.97% |
16,800 |
2024/6/4 |
807 |
821 |
807 |
821 |
+1.48% |
11,500 |
2024/6/3 |
814 |
823 |
807 |
809 |
-0.61% |
25,300 |
2024/5/31 |
793 |
814 |
793 |
814 |
+2.91% |
26,500 |
2024/5/30 |
780 |
794 |
778 |
791 |
+0.89% |
30,500 |
2024/5/29 |
794 |
798 |
780 |
784 |
-1.26% |
18,700 |
2024/5/28 |
791 |
800 |
786 |
794 |
+0.13% |
23,000 |
2024/5/27 |
785 |
794 |
780 |
793 |
+1.02% |
16,400 |
2024/5/24 |
781 |
789 |
780 |
785 |
-0.25% |
22,800 |
2024/5/23 |
798 |
801 |
782 |
787 |
-1.38% |
43,800 |
2024/5/22 |
822 |
832 |
798 |
798 |
-2.68% |
74,500 |
2024/5/21 |
830 |
837 |
820 |
820 |
-0.73% |
23,300 |
2024/5/20 |
818 |
837 |
818 |
826 |
+1.10% |
32,700 |
2024/5/17 |
821 |
827 |
817 |
817 |
-0.49% |
20,200 |
2024/5/16 |
837 |
837 |
818 |
821 |
-1.68% |
44,400 |
2024/5/15 |
865 |
865 |
835 |
835 |
-1.76% |
54,600 |
2024/5/14 |
853 |
894 |
821 |
850 |
+0.12% |
120,100 |
|