日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
987 |
987 |
985 |
985 |
-0.20% |
1,000 |
2024/12/2 |
1,007 |
1,008 |
980 |
987 |
-2.08% |
8,700 |
2024/11/29 |
1,032 |
1,032 |
1,008 |
1,008 |
-3.82% |
3,600 |
2024/11/28 |
1,030 |
1,048 |
1,006 |
1,048 |
+1.65% |
11,200 |
2024/11/27 |
1,072 |
1,074 |
1,028 |
1,031 |
+0.10% |
19,400 |
2024/11/26 |
1,090 |
1,090 |
1,030 |
1,030 |
-4.28% |
10,700 |
2024/11/25 |
1,094 |
1,096 |
1,076 |
1,076 |
+0.56% |
7,800 |
2024/11/22 |
1,068 |
1,070 |
1,051 |
1,070 |
+2.10% |
7,300 |
2024/11/21 |
1,048 |
1,067 |
1,030 |
1,048 |
+2.75% |
16,400 |
2024/11/20 |
1,024 |
1,024 |
990 |
1,020 |
+0.99% |
15,300 |
2024/11/19 |
960 |
1,024 |
950 |
1,010 |
+7.22% |
59,700 |
2024/11/18 |
828 |
974 |
821 |
942 |
+12.54% |
145,000 |
2024/11/15 |
839 |
845 |
830 |
837 |
-0.83% |
1,000 |
2024/11/14 |
837 |
844 |
837 |
844 |
+0.96% |
600 |
2024/11/13 |
835 |
837 |
835 |
836 |
-1.65% |
1,200 |
2024/11/12 |
859 |
859 |
842 |
850 |
-0.93% |
1,100 |
2024/11/11 |
860 |
860 |
831 |
858 |
-0.23% |
1,000 |
2024/11/8 |
837 |
860 |
826 |
860 |
+7.50% |
2,400 |
2024/11/7 |
845 |
845 |
800 |
800 |
-5.21% |
4,100 |
2024/11/6 |
829 |
844 |
829 |
844 |
+1.81% |
300 |
2024/11/5 |
834 |
834 |
820 |
829 |
-2.01% |
3,000 |
2024/11/1 |
852 |
852 |
836 |
846 |
-1.05% |
800 |
2024/10/31 |
857 |
857 |
851 |
855 |
+1.54% |
1,500 |
2024/10/30 |
850 |
852 |
840 |
842 |
-0.94% |
3,500 |
2024/10/29 |
860 |
870 |
835 |
850 |
-2.07% |
12,800 |
2024/10/28 |
846 |
915 |
841 |
868 |
-4.19% |
39,100 |
2024/10/25 |
880 |
970 |
841 |
906 |
+10.49% |
190,000 |
2024/10/24 |
820 |
820 |
820 |
820 |
-0.12% |
100 |
2024/10/23 |
821 |
821 |
821 |
821 |
+0.12% |
100 |
2024/10/22 |
820 |
820 |
820 |
820 |
-0.12% |
100 |
2024/10/21 |
821 |
821 |
821 |
821 |
+0.00% |
300 |
2024/10/18 |
847 |
847 |
821 |
821 |
+0.49% |
600 |
2024/10/17 |
831 |
832 |
817 |
817 |
-4.44% |
1,800 |
2024/10/16 |
832 |
855 |
832 |
855 |
+1.79% |
500 |
2024/10/15 |
848 |
848 |
840 |
840 |
+0.84% |
1,000 |
2024/10/11 |
833 |
833 |
833 |
833 |
-1.07% |
100 |
2024/10/10 |
842 |
842 |
842 |
842 |
+0.00% |
200 |
2024/10/9 |
857 |
857 |
842 |
842 |
-1.86% |
800 |
2024/10/7 |
831 |
858 |
831 |
858 |
+2.63% |
900 |
2024/10/4 |
836 |
836 |
836 |
836 |
-0.48% |
200 |
2024/10/3 |
840 |
840 |
840 |
840 |
-0.59% |
400 |
2024/10/2 |
845 |
845 |
845 |
845 |
+0.96% |
100 |
2024/10/1 |
837 |
837 |
837 |
837 |
+0.00% |
300 |
2024/9/30 |
837 |
837 |
837 |
837 |
-0.71% |
200 |
2024/9/27 |
856 |
856 |
841 |
843 |
-1.52% |
600 |
2024/9/26 |
856 |
856 |
856 |
856 |
+0.00% |
500 |
2024/9/25 |
841 |
856 |
841 |
856 |
+0.23% |
1,100 |
2024/9/24 |
857 |
857 |
854 |
854 |
+0.35% |
400 |
2024/9/20 |
830 |
851 |
830 |
851 |
-0.23% |
700 |
2024/9/18 |
840 |
853 |
840 |
853 |
+0.95% |
600 |
2024/9/17 |
850 |
850 |
835 |
845 |
-0.59% |
800 |
2024/9/13 |
838 |
850 |
838 |
850 |
+1.19% |
600 |
2024/9/12 |
843 |
854 |
833 |
840 |
+1.45% |
4,500 |
2024/9/11 |
863 |
863 |
808 |
828 |
-6.76% |
12,900 |
2024/9/10 |
897 |
897 |
882 |
888 |
-1.11% |
500 |
2024/9/9 |
882 |
898 |
812 |
898 |
+2.05% |
11,300 |
2024/9/6 |
873 |
880 |
873 |
880 |
-0.90% |
200 |
2024/9/5 |
899 |
899 |
870 |
888 |
-0.45% |
1,400 |
2024/9/4 |
899 |
899 |
863 |
892 |
-0.22% |
2,300 |
2024/9/3 |
894 |
903 |
885 |
894 |
+0.11% |
1,600 |
2024/9/2 |
892 |
893 |
880 |
893 |
+0.45% |
300 |
2024/8/30 |
881 |
889 |
881 |
889 |
+1.02% |
1,300 |
2024/8/28 |
888 |
888 |
880 |
880 |
-2.11% |
500 |
2024/8/27 |
889 |
900 |
889 |
899 |
+1.81% |
2,300 |
2024/8/26 |
871 |
883 |
857 |
883 |
+1.38% |
1,100 |
2024/8/23 |
883 |
883 |
871 |
871 |
+1.28% |
300 |
2024/8/21 |
860 |
860 |
860 |
860 |
-1.15% |
100 |
2024/8/19 |
880 |
880 |
870 |
870 |
-1.47% |
500 |
2024/8/16 |
857 |
883 |
856 |
883 |
+1.38% |
1,300 |
2024/8/15 |
880 |
880 |
870 |
871 |
-1.02% |
400 |
2024/8/14 |
896 |
896 |
880 |
880 |
-0.11% |
2,000 |
2024/8/13 |
878 |
896 |
877 |
881 |
+0.34% |
3,800 |
2024/8/9 |
862 |
878 |
862 |
878 |
+3.29% |
600 |
2024/8/8 |
847 |
850 |
847 |
850 |
+1.43% |
1,900 |
2024/8/7 |
837 |
838 |
785 |
838 |
-4.99% |
16,400 |
2024/8/6 |
778 |
898 |
775 |
882 |
+13.37% |
6,600 |
2024/8/5 |
838 |
838 |
760 |
778 |
-8.58% |
7,800 |
2024/8/2 |
880 |
881 |
842 |
851 |
-4.38% |
6,100 |
2024/8/1 |
950 |
955 |
890 |
890 |
-6.81% |
9,900 |
2024/7/31 |
956 |
956 |
955 |
955 |
-0.21% |
600 |
2024/7/30 |
950 |
957 |
937 |
957 |
+1.92% |
1,300 |
2024/7/29 |
955 |
955 |
939 |
939 |
-1.78% |
600 |
2024/7/26 |
954 |
965 |
947 |
956 |
+0.00% |
1,800 |
2024/7/25 |
964 |
964 |
949 |
956 |
-0.83% |
4,800 |
2024/7/24 |
960 |
964 |
948 |
964 |
+0.00% |
900 |
2024/7/23 |
948 |
964 |
940 |
964 |
+1.47% |
4,500 |
2024/7/22 |
979 |
979 |
938 |
950 |
-1.45% |
7,000 |
2024/7/19 |
970 |
970 |
940 |
964 |
+0.21% |
6,700 |
2024/7/18 |
949 |
963 |
937 |
962 |
+2.01% |
6,000 |
2024/7/17 |
944 |
944 |
932 |
943 |
+0.00% |
3,600 |
2024/7/16 |
927 |
943 |
926 |
943 |
+1.18% |
4,000 |
2024/7/12 |
943 |
944 |
917 |
932 |
+0.43% |
5,200 |
2024/7/11 |
925 |
928 |
911 |
928 |
+0.65% |
3,100 |
2024/7/10 |
921 |
924 |
911 |
922 |
+1.77% |
4,900 |
2024/7/9 |
900 |
918 |
900 |
906 |
+0.55% |
1,600 |
2024/7/8 |
909 |
909 |
901 |
901 |
-1.10% |
400 |
2024/7/5 |
905 |
911 |
896 |
911 |
+0.11% |
1,200 |
2024/7/4 |
914 |
915 |
910 |
910 |
-0.55% |
3,000 |
2024/7/3 |
896 |
915 |
896 |
915 |
+2.12% |
900 |
2024/7/2 |
896 |
896 |
896 |
896 |
+0.67% |
100 |
2024/7/1 |
892 |
892 |
888 |
890 |
-0.11% |
1,000 |
2024/6/28 |
895 |
896 |
890 |
891 |
-0.45% |
1,500 |
2024/6/27 |
892 |
904 |
892 |
895 |
-0.11% |
1,500 |
2024/6/26 |
892 |
899 |
892 |
896 |
+0.45% |
1,300 |
2024/6/25 |
891 |
909 |
890 |
892 |
-1.00% |
2,500 |
2024/6/24 |
900 |
985 |
900 |
901 |
+1.81% |
22,000 |
2024/6/21 |
880 |
886 |
880 |
885 |
-0.34% |
1,700 |
2024/6/20 |
891 |
895 |
884 |
888 |
-0.78% |
1,300 |
2024/6/19 |
901 |
901 |
895 |
895 |
-0.67% |
1,800 |
2024/6/18 |
924 |
934 |
901 |
901 |
-2.07% |
1,500 |
2024/6/17 |
900 |
932 |
899 |
920 |
+0.99% |
2,600 |
2024/6/14 |
922 |
922 |
903 |
911 |
-1.41% |
1,600 |
2024/6/13 |
932 |
935 |
921 |
924 |
-0.43% |
2,600 |
2024/6/12 |
935 |
952 |
921 |
928 |
+0.76% |
8,600 |
2024/6/11 |
917 |
923 |
915 |
921 |
+0.11% |
1,900 |
2024/6/10 |
885 |
926 |
885 |
920 |
+4.43% |
8,700 |
2024/6/7 |
885 |
887 |
876 |
881 |
-0.45% |
2,000 |
2024/6/6 |
888 |
890 |
885 |
885 |
+0.00% |
2,700 |
2024/6/5 |
893 |
893 |
885 |
885 |
-0.90% |
1,400 |
2024/6/4 |
889 |
893 |
874 |
893 |
+0.45% |
600 |
2024/6/3 |
889 |
889 |
889 |
889 |
+1.37% |
100 |
2024/5/31 |
876 |
877 |
876 |
877 |
-0.79% |
300 |
2024/5/30 |
870 |
889 |
870 |
884 |
+1.26% |
1,600 |
|