日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/5 |
712 |
716 |
661 |
670 |
-4.96% |
29,200 |
2024/11/1 |
705 |
725 |
697 |
705 |
-0.98% |
26,600 |
2024/10/31 |
690 |
743 |
690 |
712 |
+3.34% |
68,700 |
2024/10/30 |
699 |
769 |
679 |
689 |
-0.86% |
134,200 |
2024/10/29 |
706 |
728 |
692 |
695 |
-0.14% |
114,700 |
2024/10/28 |
724 |
731 |
682 |
696 |
-3.87% |
135,800 |
2024/10/25 |
759 |
789 |
708 |
724 |
-1.09% |
323,400 |
2024/10/24 |
771 |
829 |
704 |
732 |
-3.17% |
962,700 |
2024/10/23 |
653 |
756 |
653 |
756 |
+15.24% |
493,200 |
2024/10/22 |
659 |
661 |
653 |
656 |
-0.76% |
4,800 |
2024/10/21 |
660 |
661 |
660 |
661 |
-0.45% |
300 |
2024/10/18 |
658 |
664 |
654 |
664 |
+2.79% |
3,300 |
2024/10/17 |
650 |
650 |
646 |
646 |
-0.92% |
500 |
2024/10/16 |
652 |
652 |
652 |
652 |
-1.51% |
1,300 |
2024/10/15 |
652 |
662 |
651 |
662 |
+0.00% |
1,000 |
2024/10/10 |
659 |
662 |
659 |
662 |
+1.22% |
200 |
2024/10/9 |
659 |
661 |
654 |
654 |
-0.76% |
800 |
2024/10/8 |
661 |
669 |
659 |
659 |
-1.49% |
10,200 |
2024/10/7 |
664 |
669 |
660 |
669 |
+1.06% |
4,100 |
2024/10/4 |
661 |
669 |
661 |
662 |
+0.15% |
2,800 |
2024/10/2 |
659 |
669 |
659 |
661 |
-0.60% |
300 |
2024/10/1 |
666 |
666 |
664 |
665 |
-0.15% |
800 |
2024/9/30 |
658 |
666 |
658 |
666 |
-0.30% |
500 |
2024/9/27 |
658 |
668 |
658 |
668 |
-0.89% |
400 |
2024/9/26 |
665 |
674 |
653 |
674 |
+1.35% |
3,400 |
2024/9/24 |
668 |
669 |
665 |
665 |
+0.15% |
500 |
2024/9/19 |
672 |
674 |
664 |
664 |
-1.63% |
2,000 |
2024/9/18 |
658 |
675 |
658 |
675 |
-0.44% |
6,800 |
2024/9/17 |
654 |
678 |
654 |
678 |
+0.59% |
5,300 |
2024/9/13 |
674 |
675 |
666 |
674 |
-0.15% |
500 |
2024/9/12 |
667 |
675 |
666 |
675 |
+1.35% |
2,500 |
2024/9/11 |
657 |
666 |
657 |
666 |
-0.15% |
500 |
2024/9/10 |
654 |
667 |
649 |
667 |
+1.99% |
800 |
2024/9/9 |
654 |
654 |
654 |
654 |
-0.46% |
200 |
2024/9/6 |
673 |
674 |
657 |
657 |
+0.31% |
1,400 |
2024/9/5 |
665 |
670 |
655 |
655 |
-1.95% |
4,600 |
2024/9/4 |
666 |
668 |
654 |
668 |
+0.00% |
800 |
2024/9/3 |
656 |
668 |
656 |
668 |
+1.21% |
3,600 |
2024/9/2 |
665 |
669 |
655 |
660 |
-1.05% |
6,100 |
2024/8/30 |
652 |
667 |
649 |
667 |
+0.76% |
4,200 |
2024/8/29 |
659 |
662 |
654 |
662 |
+0.46% |
4,300 |
2024/8/28 |
659 |
659 |
658 |
659 |
+0.15% |
1,800 |
2024/8/27 |
658 |
658 |
658 |
658 |
-0.15% |
200 |
2024/8/26 |
638 |
659 |
638 |
659 |
+2.01% |
4,200 |
2024/8/23 |
661 |
691 |
646 |
646 |
+2.38% |
42,200 |
2024/8/22 |
632 |
640 |
628 |
631 |
-0.16% |
900 |
2024/8/21 |
634 |
640 |
632 |
632 |
-1.40% |
400 |
2024/8/20 |
631 |
641 |
631 |
641 |
+1.75% |
800 |
2024/8/19 |
628 |
643 |
628 |
630 |
-0.47% |
6,100 |
2024/8/16 |
629 |
635 |
625 |
633 |
-0.16% |
1,000 |
2024/8/15 |
630 |
634 |
628 |
634 |
+0.16% |
1,600 |
2024/8/14 |
627 |
634 |
627 |
633 |
+1.28% |
1,700 |
2024/8/13 |
635 |
635 |
625 |
625 |
-1.57% |
400 |
2024/8/9 |
635 |
635 |
635 |
635 |
+0.00% |
2,000 |
2024/8/8 |
613 |
636 |
613 |
635 |
+0.79% |
3,700 |
2024/8/7 |
608 |
635 |
608 |
630 |
+2.61% |
9,900 |
2024/8/6 |
625 |
637 |
614 |
614 |
+1.15% |
16,200 |
2024/8/5 |
648 |
650 |
607 |
607 |
-8.03% |
16,600 |
2024/8/2 |
667 |
668 |
654 |
660 |
-1.49% |
4,800 |
2024/8/1 |
669 |
682 |
669 |
670 |
-0.15% |
4,600 |
2024/7/31 |
669 |
674 |
668 |
671 |
-1.18% |
500 |
2024/7/30 |
669 |
680 |
669 |
679 |
+0.89% |
700 |
2024/7/26 |
672 |
678 |
671 |
673 |
+0.60% |
900 |
2024/7/25 |
669 |
669 |
668 |
669 |
+0.00% |
500 |
2024/7/24 |
669 |
669 |
669 |
669 |
-0.74% |
300 |
2024/7/23 |
667 |
674 |
667 |
674 |
+0.00% |
200 |
2024/7/22 |
670 |
674 |
668 |
674 |
+0.00% |
1,000 |
2024/7/19 |
670 |
674 |
670 |
674 |
+0.30% |
400 |
2024/7/18 |
672 |
672 |
669 |
672 |
-0.30% |
1,300 |
2024/7/17 |
671 |
683 |
669 |
674 |
+0.30% |
8,900 |
2024/7/16 |
667 |
673 |
667 |
672 |
+1.05% |
1,800 |
2024/7/12 |
662 |
665 |
662 |
665 |
+0.45% |
400 |
2024/7/11 |
661 |
665 |
661 |
662 |
+0.00% |
2,100 |
2024/7/10 |
670 |
681 |
662 |
662 |
-0.30% |
10,000 |
2024/7/9 |
662 |
664 |
662 |
664 |
-0.75% |
600 |
2024/7/8 |
669 |
669 |
669 |
669 |
-0.45% |
400 |
2024/7/5 |
671 |
672 |
671 |
672 |
+0.15% |
200 |
2024/7/4 |
667 |
671 |
667 |
671 |
+0.60% |
900 |
2024/7/3 |
668 |
669 |
667 |
667 |
+0.00% |
700 |
2024/7/2 |
670 |
675 |
667 |
667 |
-1.33% |
400 |
2024/7/1 |
677 |
677 |
676 |
676 |
+0.30% |
300 |
2024/6/28 |
673 |
676 |
670 |
674 |
+0.75% |
4,100 |
2024/6/27 |
675 |
675 |
669 |
669 |
-0.89% |
2,500 |
2024/6/26 |
672 |
675 |
672 |
675 |
-0.74% |
3,000 |
2024/6/24 |
683 |
684 |
675 |
680 |
+1.80% |
14,300 |
2024/6/21 |
667 |
668 |
663 |
668 |
+0.15% |
2,500 |
2024/6/20 |
668 |
670 |
667 |
667 |
+0.15% |
3,800 |
2024/6/19 |
665 |
666 |
665 |
666 |
+0.30% |
1,000 |
2024/6/18 |
674 |
674 |
663 |
664 |
-1.48% |
1,400 |
2024/6/17 |
678 |
678 |
652 |
674 |
-1.75% |
2,300 |
2024/6/14 |
650 |
686 |
643 |
686 |
+6.36% |
4,400 |
2024/6/12 |
650 |
650 |
645 |
645 |
-0.77% |
1,400 |
2024/6/11 |
650 |
650 |
647 |
650 |
+0.00% |
2,600 |
2024/6/10 |
644 |
650 |
643 |
650 |
+0.93% |
800 |
2024/6/7 |
643 |
653 |
643 |
644 |
+0.16% |
1,100 |
2024/6/6 |
655 |
655 |
643 |
643 |
-1.68% |
2,500 |
2024/6/5 |
657 |
657 |
654 |
654 |
+0.00% |
700 |
2024/6/4 |
655 |
655 |
654 |
654 |
-0.30% |
1,700 |
2024/6/3 |
656 |
656 |
656 |
656 |
+0.00% |
400 |
2024/5/31 |
654 |
660 |
654 |
656 |
+0.31% |
2,500 |
2024/5/30 |
654 |
654 |
654 |
654 |
-0.15% |
600 |
2024/5/29 |
653 |
657 |
653 |
655 |
+0.46% |
2,600 |
2024/5/28 |
650 |
657 |
650 |
652 |
+0.15% |
4,400 |
2024/5/27 |
652 |
652 |
651 |
651 |
-0.46% |
5,500 |
2024/5/24 |
655 |
655 |
652 |
654 |
-1.65% |
5,500 |
2024/5/22 |
655 |
665 |
655 |
665 |
+1.53% |
700 |
2024/5/21 |
655 |
658 |
654 |
655 |
+0.00% |
1,400 |
2024/5/20 |
656 |
660 |
655 |
655 |
+0.31% |
800 |
2024/5/17 |
653 |
654 |
653 |
653 |
-0.15% |
1,600 |
2024/5/16 |
663 |
663 |
652 |
654 |
-1.21% |
3,300 |
2024/5/15 |
665 |
668 |
662 |
662 |
-0.45% |
1,900 |
2024/5/14 |
660 |
665 |
658 |
665 |
-0.75% |
2,400 |
2024/5/13 |
665 |
670 |
665 |
670 |
+0.75% |
300 |
2024/5/10 |
665 |
665 |
665 |
665 |
+0.15% |
400 |
2024/5/9 |
674 |
674 |
664 |
664 |
-1.63% |
1,500 |
2024/5/8 |
664 |
675 |
664 |
675 |
+0.75% |
1,100 |
2024/5/7 |
670 |
670 |
670 |
670 |
+0.00% |
100 |
2024/5/2 |
670 |
670 |
669 |
670 |
+0.00% |
800 |
2024/5/1 |
674 |
674 |
670 |
670 |
-0.15% |
700 |
2024/4/30 |
672 |
672 |
671 |
671 |
+0.15% |
1,000 |
2024/4/26 |
675 |
675 |
670 |
670 |
-0.45% |
600 |
2024/4/25 |
665 |
673 |
665 |
673 |
+0.60% |
2,700 |
2024/4/24 |
672 |
672 |
668 |
669 |
-0.45% |
1,200 |
|