日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
974 |
974 |
956 |
956 |
-1.65% |
1,600 |
2024/9/18 |
977 |
977 |
957 |
972 |
+0.73% |
600 |
2024/9/17 |
977 |
982 |
952 |
965 |
-0.72% |
2,800 |
2024/9/13 |
963 |
972 |
961 |
972 |
-0.61% |
1,000 |
2024/9/12 |
975 |
978 |
975 |
978 |
+0.82% |
500 |
2024/9/11 |
981 |
981 |
967 |
970 |
+0.83% |
400 |
2024/9/10 |
978 |
978 |
962 |
962 |
-1.94% |
3,100 |
2024/9/9 |
970 |
981 |
969 |
981 |
+0.72% |
1,600 |
2024/9/6 |
969 |
978 |
963 |
974 |
+0.52% |
1,200 |
2024/9/5 |
969 |
973 |
968 |
969 |
+0.10% |
800 |
2024/9/4 |
972 |
972 |
965 |
968 |
+0.00% |
1,300 |
2024/9/3 |
967 |
968 |
963 |
968 |
+0.00% |
800 |
2024/9/2 |
979 |
979 |
964 |
968 |
-0.21% |
500 |
2024/8/30 |
960 |
970 |
960 |
970 |
+0.83% |
1,600 |
2024/8/29 |
962 |
962 |
962 |
962 |
-0.62% |
100 |
2024/8/28 |
968 |
968 |
968 |
968 |
+0.00% |
500 |
2024/8/27 |
957 |
968 |
945 |
968 |
+1.15% |
1,200 |
2024/8/26 |
952 |
957 |
952 |
957 |
-0.21% |
500 |
2024/8/23 |
970 |
970 |
959 |
959 |
-0.83% |
600 |
2024/8/22 |
960 |
978 |
944 |
967 |
-0.31% |
7,800 |
2024/8/21 |
938 |
970 |
938 |
970 |
+3.41% |
2,100 |
2024/8/20 |
930 |
939 |
930 |
938 |
+0.86% |
700 |
2024/8/19 |
939 |
939 |
930 |
930 |
-0.96% |
800 |
2024/8/16 |
941 |
941 |
929 |
939 |
-0.21% |
600 |
2024/8/15 |
940 |
944 |
927 |
941 |
-0.32% |
1,100 |
2024/8/14 |
960 |
963 |
944 |
944 |
-1.97% |
1,100 |
2024/8/13 |
942 |
969 |
932 |
963 |
-1.43% |
9,800 |
2024/8/9 |
969 |
979 |
961 |
977 |
+1.45% |
7,700 |
2024/8/8 |
940 |
979 |
940 |
963 |
+2.45% |
9,100 |
2024/8/7 |
928 |
940 |
928 |
940 |
+1.08% |
2,300 |
2024/8/6 |
921 |
930 |
921 |
930 |
+0.98% |
1,800 |
2024/8/5 |
925 |
939 |
915 |
921 |
-1.07% |
7,000 |
2024/8/2 |
909 |
937 |
901 |
931 |
+3.44% |
7,600 |
2024/8/1 |
900 |
900 |
898 |
900 |
+0.00% |
600 |
2024/7/31 |
891 |
900 |
891 |
900 |
+0.45% |
600 |
2024/7/30 |
893 |
896 |
888 |
896 |
+0.00% |
2,600 |
2024/7/29 |
928 |
928 |
891 |
896 |
-3.45% |
14,900 |
2024/7/26 |
928 |
928 |
928 |
928 |
+0.00% |
300 |
2024/7/25 |
938 |
938 |
927 |
928 |
+0.00% |
700 |
2024/7/24 |
928 |
928 |
928 |
928 |
+0.22% |
300 |
2024/7/23 |
927 |
927 |
926 |
926 |
-0.22% |
500 |
2024/7/22 |
925 |
928 |
921 |
928 |
+0.65% |
700 |
2024/7/19 |
922 |
922 |
922 |
922 |
-0.75% |
700 |
2024/7/18 |
930 |
930 |
929 |
929 |
-0.11% |
300 |
2024/7/17 |
930 |
930 |
929 |
930 |
+0.00% |
700 |
2024/7/16 |
931 |
932 |
930 |
930 |
-0.21% |
300 |
2024/7/12 |
932 |
933 |
932 |
932 |
-0.85% |
500 |
2024/7/11 |
932 |
940 |
932 |
940 |
+0.75% |
800 |
2024/7/10 |
931 |
937 |
931 |
933 |
-1.37% |
3,700 |
2024/7/9 |
935 |
946 |
933 |
946 |
+0.00% |
2,000 |
2024/7/8 |
940 |
948 |
940 |
946 |
+0.64% |
700 |
2024/7/5 |
946 |
946 |
940 |
940 |
-0.63% |
700 |
2024/7/4 |
942 |
946 |
936 |
946 |
+1.61% |
600 |
2024/7/3 |
940 |
945 |
931 |
931 |
-1.48% |
1,000 |
2024/7/2 |
942 |
947 |
942 |
945 |
-0.32% |
2,700 |
2024/7/1 |
948 |
948 |
941 |
948 |
+0.00% |
400 |
2024/6/28 |
945 |
948 |
945 |
948 |
+0.53% |
1,500 |
2024/6/27 |
940 |
943 |
926 |
943 |
+1.95% |
5,500 |
2024/6/26 |
920 |
925 |
920 |
925 |
+0.54% |
900 |
2024/6/25 |
923 |
931 |
920 |
920 |
-0.33% |
1,600 |
2024/6/24 |
920 |
929 |
920 |
923 |
+0.33% |
1,600 |
2024/6/21 |
915 |
920 |
915 |
920 |
+0.00% |
200 |
2024/6/20 |
915 |
920 |
915 |
920 |
+0.00% |
300 |
2024/6/19 |
925 |
925 |
915 |
920 |
+0.00% |
1,400 |
2024/6/18 |
921 |
921 |
917 |
920 |
-0.11% |
8,800 |
2024/6/17 |
915 |
928 |
900 |
921 |
+0.66% |
7,200 |
2024/6/14 |
919 |
919 |
915 |
915 |
-0.44% |
800 |
2024/6/13 |
922 |
922 |
910 |
919 |
-0.33% |
1,800 |
2024/6/12 |
920 |
927 |
920 |
922 |
+0.00% |
1,500 |
2024/6/11 |
920 |
928 |
920 |
922 |
+0.00% |
2,000 |
2024/6/10 |
916 |
923 |
916 |
922 |
-2.54% |
4,900 |
2024/6/7 |
931 |
946 |
927 |
946 |
+1.61% |
2,400 |
2024/6/6 |
930 |
938 |
929 |
931 |
+0.22% |
1,400 |
2024/6/5 |
937 |
965 |
929 |
929 |
-0.11% |
8,900 |
2024/6/4 |
931 |
935 |
920 |
930 |
+0.54% |
2,000 |
2024/6/3 |
910 |
925 |
910 |
925 |
+1.65% |
1,300 |
2024/5/31 |
910 |
910 |
910 |
910 |
+0.00% |
400 |
2024/5/30 |
910 |
910 |
910 |
910 |
+0.00% |
300 |
2024/5/29 |
917 |
917 |
910 |
910 |
-0.76% |
700 |
2024/5/28 |
914 |
917 |
914 |
917 |
+0.00% |
1,100 |
2024/5/27 |
917 |
917 |
917 |
917 |
+0.00% |
200 |
2024/5/24 |
918 |
918 |
905 |
917 |
-0.11% |
700 |
2024/5/23 |
909 |
918 |
909 |
918 |
+0.99% |
500 |
2024/5/22 |
907 |
909 |
907 |
909 |
+0.00% |
400 |
2024/5/21 |
905 |
934 |
905 |
909 |
+0.44% |
1,600 |
2024/5/20 |
910 |
924 |
895 |
905 |
-2.16% |
8,900 |
2024/5/17 |
916 |
927 |
916 |
925 |
-0.64% |
900 |
2024/5/15 |
931 |
931 |
919 |
931 |
+0.00% |
400 |
2024/5/13 |
930 |
931 |
925 |
931 |
+1.31% |
700 |
2024/5/10 |
927 |
930 |
919 |
919 |
-0.86% |
3,900 |
2024/5/9 |
927 |
930 |
922 |
927 |
+0.22% |
1,800 |
2024/5/8 |
924 |
931 |
924 |
925 |
+0.11% |
1,500 |
2024/5/7 |
920 |
934 |
920 |
924 |
+0.76% |
1,100 |
2024/5/2 |
917 |
917 |
917 |
917 |
+0.00% |
400 |
2024/5/1 |
917 |
917 |
917 |
917 |
+0.00% |
300 |
2024/4/30 |
905 |
917 |
896 |
917 |
+1.33% |
2,000 |
2024/4/26 |
890 |
905 |
890 |
905 |
+1.69% |
1,000 |
2024/4/25 |
900 |
900 |
887 |
890 |
-1.11% |
1,000 |
2024/4/24 |
890 |
900 |
890 |
900 |
+1.12% |
700 |
2024/4/23 |
902 |
902 |
890 |
890 |
-1.44% |
2,800 |
2024/4/22 |
898 |
903 |
895 |
903 |
+0.56% |
900 |
2024/4/19 |
902 |
903 |
898 |
898 |
-1.21% |
1,200 |
2024/4/18 |
913 |
916 |
909 |
909 |
-0.44% |
600 |
2024/4/17 |
915 |
916 |
907 |
913 |
-0.65% |
1,800 |
2024/4/16 |
922 |
922 |
915 |
919 |
-0.33% |
1,000 |
2024/4/15 |
913 |
922 |
910 |
922 |
+0.11% |
1,100 |
2024/4/12 |
929 |
929 |
921 |
921 |
-0.86% |
200 |
2024/4/11 |
929 |
929 |
929 |
929 |
+0.00% |
200 |
2024/4/10 |
925 |
929 |
924 |
929 |
-0.21% |
4,200 |
2024/4/9 |
922 |
931 |
922 |
931 |
+1.20% |
1,800 |
2024/4/8 |
921 |
921 |
920 |
920 |
-0.11% |
500 |
2024/4/5 |
920 |
925 |
920 |
921 |
+0.11% |
800 |
2024/4/4 |
912 |
920 |
910 |
920 |
+1.66% |
1,400 |
2024/4/3 |
905 |
905 |
905 |
905 |
+0.00% |
300 |
2024/4/2 |
903 |
913 |
899 |
905 |
-0.44% |
2,300 |
2024/4/1 |
931 |
931 |
909 |
909 |
-2.36% |
2,100 |
2024/3/29 |
931 |
931 |
931 |
931 |
+0.00% |
1,700 |
2024/3/28 |
918 |
931 |
918 |
931 |
+1.42% |
700 |
2024/3/27 |
918 |
918 |
918 |
918 |
+0.00% |
500 |
2024/3/26 |
920 |
920 |
911 |
918 |
-0.22% |
700 |
2024/3/25 |
928 |
931 |
920 |
920 |
-0.86% |
1,300 |
2024/3/22 |
903 |
932 |
902 |
928 |
+2.77% |
2,500 |
2024/3/21 |
910 |
910 |
903 |
903 |
-0.77% |
500 |
|