日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
940 |
940 |
940 |
940 |
+0.00% |
400 |
2024/9/19 |
940 |
940 |
940 |
940 |
-1.05% |
400 |
2024/9/18 |
950 |
950 |
950 |
950 |
-2.56% |
200 |
2024/9/13 |
980 |
980 |
975 |
975 |
+3.50% |
300 |
2024/9/12 |
942 |
942 |
942 |
942 |
-1.46% |
200 |
2024/9/11 |
956 |
956 |
956 |
956 |
+0.00% |
100 |
2024/9/9 |
958 |
958 |
955 |
956 |
-0.42% |
600 |
2024/9/5 |
960 |
960 |
960 |
960 |
+1.05% |
200 |
2024/9/4 |
950 |
950 |
950 |
950 |
-0.11% |
400 |
2024/9/3 |
951 |
951 |
951 |
951 |
+0.00% |
200 |
2024/9/2 |
950 |
951 |
950 |
951 |
+0.11% |
200 |
2024/8/30 |
944 |
950 |
944 |
950 |
-1.96% |
200 |
2024/8/29 |
950 |
969 |
950 |
969 |
+2.00% |
1,200 |
2024/8/26 |
951 |
951 |
950 |
950 |
+0.00% |
1,900 |
2024/8/23 |
950 |
950 |
950 |
950 |
+0.00% |
100 |
2024/8/22 |
950 |
960 |
950 |
950 |
-3.06% |
1,400 |
2024/8/21 |
982 |
982 |
980 |
980 |
-0.10% |
800 |
2024/8/20 |
978 |
981 |
978 |
981 |
+0.41% |
1,600 |
2024/8/19 |
965 |
977 |
965 |
977 |
+0.21% |
1,300 |
2024/8/16 |
966 |
975 |
966 |
975 |
+1.04% |
1,900 |
2024/8/15 |
960 |
970 |
950 |
965 |
+0.52% |
2,300 |
2024/8/14 |
960 |
960 |
960 |
960 |
+0.21% |
600 |
2024/8/13 |
959 |
959 |
958 |
958 |
+0.00% |
1,100 |
2024/8/9 |
958 |
958 |
958 |
958 |
+0.31% |
300 |
2024/8/8 |
960 |
960 |
955 |
955 |
+3.24% |
1,100 |
2024/8/7 |
925 |
925 |
925 |
925 |
+9.34% |
500 |
2024/8/6 |
785 |
846 |
785 |
846 |
+1.93% |
1,600 |
2024/8/5 |
974 |
974 |
830 |
830 |
-15.31% |
2,700 |
2024/8/2 |
987 |
987 |
980 |
980 |
-0.81% |
1,100 |
2024/8/1 |
988 |
988 |
988 |
988 |
+0.00% |
300 |
2024/7/31 |
988 |
988 |
988 |
988 |
+0.00% |
300 |
2024/7/30 |
988 |
988 |
987 |
988 |
-0.80% |
1,600 |
2024/7/29 |
1,007 |
1,007 |
996 |
996 |
-0.70% |
200 |
2024/7/26 |
1,003 |
1,003 |
1,003 |
1,003 |
+1.42% |
200 |
2024/7/25 |
989 |
989 |
989 |
989 |
+0.00% |
200 |
2024/7/23 |
990 |
999 |
989 |
989 |
+0.00% |
1,300 |
2024/7/22 |
989 |
989 |
989 |
989 |
+0.20% |
1,000 |
2024/7/19 |
990 |
994 |
987 |
987 |
-0.30% |
300 |
2024/7/18 |
990 |
994 |
990 |
990 |
+0.00% |
300 |
2024/7/17 |
999 |
1,000 |
980 |
990 |
+0.51% |
3,500 |
2024/7/16 |
992 |
992 |
978 |
985 |
-0.40% |
3,900 |
2024/7/12 |
989 |
989 |
989 |
989 |
+0.61% |
300 |
2024/7/11 |
999 |
999 |
980 |
983 |
-1.60% |
1,000 |
2024/7/9 |
1,000 |
1,000 |
999 |
999 |
-1.58% |
700 |
2024/7/5 |
1,010 |
1,015 |
1,010 |
1,015 |
+1.50% |
400 |
2024/7/4 |
995 |
1,000 |
995 |
1,000 |
+0.00% |
200 |
2024/7/3 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.30% |
1,100 |
2024/7/2 |
1,003 |
1,003 |
1,003 |
1,003 |
-0.20% |
400 |
2024/6/28 |
1,005 |
1,005 |
1,005 |
1,005 |
+0.20% |
100 |
2024/6/27 |
1,005 |
1,007 |
1,003 |
1,003 |
-0.79% |
600 |
2024/6/26 |
1,026 |
1,028 |
1,011 |
1,011 |
+0.00% |
1,500 |
2024/6/25 |
1,011 |
1,011 |
1,011 |
1,011 |
+0.00% |
300 |
2024/6/24 |
1,011 |
1,011 |
998 |
1,011 |
+0.10% |
400 |
2024/6/21 |
985 |
1,010 |
985 |
1,010 |
+2.54% |
300 |
2024/6/20 |
990 |
999 |
985 |
985 |
-2.48% |
900 |
2024/6/19 |
1,005 |
1,010 |
990 |
1,010 |
+0.40% |
1,500 |
2024/6/18 |
1,004 |
1,006 |
1,004 |
1,006 |
+0.20% |
300 |
2024/6/17 |
1,004 |
1,004 |
1,004 |
1,004 |
+0.50% |
200 |
2024/6/14 |
999 |
999 |
999 |
999 |
-0.10% |
300 |
2024/6/13 |
1,001 |
1,001 |
1,000 |
1,000 |
+0.00% |
1,000 |
2024/6/12 |
1,003 |
1,003 |
1,000 |
1,000 |
-0.99% |
1,100 |
2024/6/11 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.10% |
200 |
2024/6/7 |
1,009 |
1,009 |
1,009 |
1,009 |
+0.10% |
100 |
2024/6/6 |
1,008 |
1,008 |
1,008 |
1,008 |
+0.60% |
100 |
2024/6/5 |
1,002 |
1,002 |
1,002 |
1,002 |
+0.20% |
200 |
2024/6/4 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.99% |
200 |
2024/6/3 |
1,000 |
1,010 |
1,000 |
1,010 |
-0.49% |
200 |
2024/5/31 |
1,015 |
1,015 |
1,015 |
1,015 |
+1.60% |
100 |
2024/5/30 |
1,009 |
1,015 |
996 |
999 |
-1.58% |
5,100 |
2024/5/29 |
1,015 |
1,015 |
1,015 |
1,015 |
-1.46% |
100 |
2024/5/28 |
1,027 |
1,030 |
1,027 |
1,030 |
+1.48% |
400 |
2024/5/27 |
1,025 |
1,027 |
1,015 |
1,015 |
-0.98% |
1,200 |
2024/5/24 |
1,023 |
1,025 |
1,023 |
1,025 |
+0.49% |
200 |
2024/5/23 |
1,023 |
1,023 |
1,020 |
1,020 |
-0.29% |
300 |
2024/5/22 |
1,023 |
1,023 |
1,023 |
1,023 |
+0.00% |
200 |
2024/5/21 |
1,023 |
1,023 |
1,012 |
1,023 |
+1.59% |
400 |
2024/5/20 |
1,009 |
1,009 |
1,007 |
1,007 |
-1.56% |
1,100 |
2024/5/17 |
1,011 |
1,023 |
1,005 |
1,023 |
+0.29% |
2,400 |
2024/5/16 |
1,020 |
1,026 |
1,011 |
1,020 |
-0.58% |
4,000 |
2024/5/15 |
1,024 |
1,028 |
1,024 |
1,026 |
-0.48% |
1,700 |
2024/5/14 |
1,025 |
1,087 |
1,023 |
1,031 |
+0.00% |
1,400 |
2024/5/13 |
1,030 |
1,031 |
1,025 |
1,031 |
-2.00% |
500 |
2024/5/10 |
1,058 |
1,058 |
1,052 |
1,052 |
-2.95% |
400 |
2024/5/7 |
1,050 |
1,084 |
1,050 |
1,084 |
+4.23% |
600 |
2024/5/2 |
1,040 |
1,040 |
1,040 |
1,040 |
-0.95% |
200 |
2024/5/1 |
1,048 |
1,050 |
1,048 |
1,050 |
+0.19% |
300 |
2024/4/30 |
1,048 |
1,048 |
1,048 |
1,048 |
+0.00% |
100 |
2024/4/24 |
1,049 |
1,049 |
1,047 |
1,048 |
+2.54% |
300 |
2024/4/23 |
1,030 |
1,030 |
1,022 |
1,022 |
-0.10% |
300 |
2024/4/22 |
1,027 |
1,031 |
1,023 |
1,023 |
-0.78% |
1,300 |
2024/4/19 |
1,031 |
1,031 |
1,031 |
1,031 |
+0.00% |
100 |
2024/4/18 |
1,041 |
1,041 |
1,026 |
1,031 |
-0.96% |
1,100 |
2024/4/17 |
1,051 |
1,051 |
1,041 |
1,041 |
-1.33% |
1,200 |
2024/4/16 |
1,066 |
1,066 |
1,055 |
1,055 |
-1.22% |
1,000 |
2024/4/15 |
1,054 |
1,098 |
1,054 |
1,068 |
+4.40% |
3,400 |
2024/4/11 |
1,020 |
1,036 |
1,020 |
1,023 |
+1.29% |
900 |
2024/4/10 |
1,011 |
1,024 |
1,010 |
1,010 |
+0.00% |
500 |
2024/4/9 |
1,011 |
1,011 |
1,010 |
1,010 |
+0.10% |
200 |
2024/4/8 |
1,009 |
1,009 |
1,009 |
1,009 |
+0.20% |
300 |
2024/4/5 |
1,028 |
1,059 |
1,006 |
1,007 |
+0.70% |
1,400 |
2024/4/4 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
200 |
2024/4/3 |
1,000 |
1,001 |
1,000 |
1,000 |
+0.00% |
800 |
2024/4/2 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
200 |
2024/4/1 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
300 |
2024/3/29 |
1,000 |
1,003 |
1,000 |
1,000 |
+0.30% |
1,600 |
2024/3/28 |
996 |
1,010 |
996 |
997 |
+0.10% |
1,100 |
2024/3/27 |
1,000 |
1,000 |
996 |
996 |
-0.40% |
1,300 |
2024/3/26 |
1,000 |
1,000 |
996 |
1,000 |
+0.00% |
700 |
2024/3/25 |
1,000 |
1,015 |
1,000 |
1,000 |
+0.00% |
1,300 |
2024/3/22 |
1,015 |
1,015 |
1,000 |
1,000 |
-0.10% |
700 |
2024/3/21 |
1,000 |
1,005 |
1,000 |
1,001 |
+0.60% |
1,500 |
2024/3/19 |
997 |
997 |
995 |
995 |
-1.29% |
500 |
2024/3/18 |
999 |
1,020 |
995 |
1,008 |
+1.00% |
2,300 |
2024/3/15 |
1,001 |
1,001 |
998 |
998 |
-0.20% |
500 |
2024/3/14 |
1,002 |
1,015 |
1,000 |
1,000 |
-0.10% |
3,500 |
2024/3/13 |
1,003 |
1,003 |
1,001 |
1,001 |
+0.30% |
900 |
2024/3/12 |
998 |
998 |
998 |
998 |
+0.00% |
1,200 |
2024/3/11 |
991 |
998 |
991 |
998 |
+0.71% |
200 |
2024/3/8 |
999 |
1,000 |
991 |
991 |
+0.10% |
800 |
2024/3/7 |
999 |
999 |
988 |
990 |
+0.10% |
900 |
2024/3/6 |
1,000 |
1,000 |
988 |
989 |
-1.10% |
1,900 |
2024/3/5 |
990 |
1,000 |
990 |
1,000 |
+0.81% |
1,200 |
2024/3/4 |
999 |
999 |
990 |
992 |
+0.00% |
1,400 |
|