日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
905 |
935 |
905 |
935 |
+3.31% |
500 |
2024/9/30 |
950 |
950 |
905 |
905 |
-4.74% |
900 |
2024/9/27 |
905 |
950 |
905 |
950 |
+0.00% |
300 |
2024/9/25 |
950 |
950 |
950 |
950 |
+0.00% |
200 |
2024/9/24 |
950 |
950 |
950 |
950 |
+0.00% |
200 |
2024/9/20 |
920 |
951 |
920 |
950 |
+5.44% |
800 |
2024/9/19 |
901 |
901 |
901 |
901 |
-0.77% |
100 |
2024/9/18 |
953 |
953 |
908 |
908 |
+1.11% |
600 |
2024/9/17 |
922 |
922 |
898 |
898 |
-2.60% |
500 |
2024/9/13 |
893 |
922 |
893 |
922 |
+2.33% |
700 |
2024/9/11 |
920 |
920 |
901 |
901 |
-2.59% |
200 |
2024/9/10 |
925 |
925 |
925 |
925 |
+2.78% |
300 |
2024/9/9 |
930 |
930 |
900 |
900 |
+0.00% |
500 |
2024/9/6 |
910 |
910 |
900 |
900 |
+0.00% |
200 |
2024/9/5 |
901 |
902 |
900 |
900 |
-3.33% |
600 |
2024/9/4 |
887 |
931 |
884 |
931 |
+3.44% |
500 |
2024/9/3 |
907 |
909 |
883 |
900 |
+0.00% |
1,500 |
2024/9/2 |
900 |
900 |
900 |
900 |
+0.78% |
500 |
2024/8/30 |
900 |
900 |
893 |
893 |
-0.78% |
500 |
2024/8/29 |
890 |
900 |
887 |
900 |
-2.17% |
900 |
2024/8/28 |
930 |
930 |
920 |
920 |
-0.54% |
200 |
2024/8/27 |
945 |
945 |
925 |
925 |
+1.09% |
400 |
2024/8/26 |
900 |
915 |
900 |
915 |
+0.55% |
300 |
2024/8/23 |
932 |
946 |
910 |
910 |
-2.05% |
600 |
2024/8/22 |
899 |
929 |
899 |
929 |
+3.22% |
500 |
2024/8/21 |
897 |
900 |
897 |
900 |
+0.00% |
200 |
2024/8/20 |
895 |
900 |
895 |
900 |
-4.26% |
2,500 |
2024/8/19 |
940 |
940 |
940 |
940 |
+0.00% |
200 |
2024/8/16 |
898 |
950 |
887 |
940 |
+9.81% |
2,500 |
2024/8/15 |
875 |
875 |
856 |
856 |
-2.17% |
700 |
2024/8/14 |
854 |
875 |
853 |
875 |
+1.74% |
1,900 |
2024/8/13 |
860 |
870 |
850 |
860 |
-6.52% |
1,900 |
2024/8/9 |
949 |
965 |
920 |
920 |
-2.95% |
2,000 |
2024/8/8 |
860 |
948 |
860 |
948 |
-0.21% |
1,200 |
2024/8/7 |
842 |
950 |
842 |
950 |
+12.43% |
3,500 |
2024/8/6 |
840 |
860 |
840 |
845 |
+1.20% |
2,200 |
2024/8/5 |
845 |
845 |
803 |
835 |
-6.29% |
4,900 |
2024/8/2 |
888 |
899 |
876 |
891 |
-1.00% |
1,800 |
2024/8/1 |
906 |
917 |
900 |
900 |
-1.96% |
5,400 |
2024/7/31 |
919 |
925 |
918 |
918 |
-0.11% |
1,000 |
2024/7/30 |
914 |
919 |
914 |
919 |
+0.99% |
300 |
2024/7/29 |
910 |
925 |
901 |
910 |
-3.19% |
3,100 |
2024/7/26 |
950 |
950 |
940 |
940 |
-2.08% |
3,700 |
2024/7/25 |
971 |
994 |
960 |
960 |
-1.13% |
1,500 |
2024/7/24 |
975 |
996 |
971 |
971 |
-0.41% |
1,200 |
2024/7/23 |
975 |
975 |
975 |
975 |
-0.10% |
200 |
2024/7/22 |
997 |
997 |
976 |
976 |
+0.10% |
600 |
2024/7/19 |
977 |
980 |
975 |
975 |
-0.51% |
900 |
2024/7/18 |
1,000 |
1,000 |
980 |
980 |
+1.03% |
700 |
2024/7/17 |
965 |
970 |
965 |
970 |
+0.52% |
800 |
2024/7/16 |
965 |
966 |
964 |
965 |
+0.21% |
1,000 |
2024/7/12 |
966 |
967 |
960 |
963 |
-0.31% |
1,800 |
2024/7/11 |
970 |
970 |
966 |
966 |
-0.51% |
2,000 |
2024/7/10 |
973 |
974 |
970 |
971 |
-0.10% |
2,300 |
2024/7/9 |
976 |
977 |
972 |
972 |
-0.41% |
1,500 |
2024/7/8 |
982 |
983 |
976 |
976 |
-0.61% |
2,000 |
2024/7/5 |
998 |
998 |
982 |
982 |
-0.10% |
500 |
2024/7/4 |
1,000 |
1,000 |
978 |
983 |
-1.70% |
1,400 |
2024/7/3 |
989 |
1,000 |
980 |
1,000 |
+1.11% |
3,900 |
2024/7/2 |
999 |
1,001 |
980 |
989 |
-1.00% |
3,900 |
2024/7/1 |
1,000 |
1,020 |
998 |
999 |
-1.09% |
5,400 |
2024/6/28 |
1,027 |
1,083 |
1,002 |
1,010 |
-1.94% |
8,300 |
2024/6/27 |
1,023 |
1,063 |
1,023 |
1,030 |
-22.73% |
20,200 |
2024/6/26 |
1,288 |
1,333 |
1,273 |
1,333 |
+3.82% |
12,900 |
2024/6/25 |
1,274 |
1,289 |
1,273 |
1,284 |
+0.86% |
4,200 |
2024/6/24 |
1,272 |
1,284 |
1,266 |
1,273 |
+0.63% |
4,800 |
2024/6/21 |
1,278 |
1,279 |
1,265 |
1,265 |
-0.24% |
2,300 |
2024/6/20 |
1,280 |
1,280 |
1,265 |
1,268 |
-1.48% |
2,800 |
2024/6/19 |
1,298 |
1,298 |
1,287 |
1,287 |
-0.08% |
1,400 |
2024/6/18 |
1,299 |
1,300 |
1,288 |
1,288 |
-0.69% |
3,500 |
2024/6/17 |
1,298 |
1,298 |
1,293 |
1,297 |
+1.73% |
1,000 |
2024/6/14 |
1,275 |
1,300 |
1,275 |
1,275 |
+0.00% |
1,700 |
2024/6/13 |
1,322 |
1,322 |
1,260 |
1,275 |
-1.32% |
2,000 |
2024/6/12 |
1,333 |
1,336 |
1,261 |
1,292 |
-3.08% |
6,200 |
2024/6/11 |
1,330 |
1,338 |
1,300 |
1,333 |
+0.23% |
2,000 |
2024/6/10 |
1,350 |
1,350 |
1,290 |
1,330 |
-1.41% |
7,100 |
2024/6/7 |
1,370 |
1,394 |
1,349 |
1,349 |
+2.98% |
2,200 |
2024/6/6 |
1,399 |
1,399 |
1,310 |
1,310 |
-3.68% |
4,300 |
2024/6/5 |
1,350 |
1,370 |
1,260 |
1,360 |
+6.83% |
5,400 |
2024/6/4 |
1,330 |
1,401 |
1,260 |
1,273 |
-2.08% |
4,800 |
2024/6/3 |
1,195 |
1,300 |
1,195 |
1,300 |
+9.06% |
6,300 |
2024/5/31 |
1,125 |
1,194 |
1,125 |
1,192 |
+2.49% |
1,700 |
2024/5/30 |
1,140 |
1,193 |
1,105 |
1,163 |
+2.02% |
2,500 |
2024/5/29 |
1,127 |
1,140 |
1,105 |
1,140 |
+1.06% |
2,500 |
2024/5/28 |
1,093 |
1,139 |
1,093 |
1,128 |
+3.49% |
2,600 |
2024/5/27 |
1,082 |
1,090 |
1,082 |
1,090 |
+0.00% |
1,500 |
2024/5/24 |
1,092 |
1,095 |
1,060 |
1,090 |
-1.00% |
2,700 |
2024/5/23 |
1,090 |
1,101 |
1,067 |
1,101 |
+1.01% |
5,000 |
2024/5/22 |
1,069 |
1,100 |
1,032 |
1,090 |
+4.91% |
13,100 |
2024/5/21 |
1,015 |
1,075 |
1,015 |
1,039 |
+3.38% |
11,000 |
2024/5/20 |
1,093 |
1,093 |
1,005 |
1,005 |
+6.57% |
22,900 |
2024/5/17 |
943 |
943 |
925 |
943 |
+18.92% |
24,300 |
2024/5/16 |
793 |
793 |
793 |
793 |
+14.43% |
7,300 |
2024/5/15 |
693 |
693 |
693 |
693 |
+0.00% |
100 |
2024/5/13 |
693 |
693 |
693 |
693 |
-1.00% |
100 |
2024/5/10 |
700 |
700 |
700 |
700 |
+1.01% |
900 |
2024/5/9 |
693 |
693 |
693 |
693 |
+0.00% |
600 |
2024/5/7 |
693 |
693 |
693 |
693 |
+2.67% |
200 |
2024/5/1 |
684 |
684 |
661 |
675 |
-1.32% |
2,400 |
2024/4/30 |
707 |
707 |
674 |
684 |
-3.39% |
1,200 |
2024/4/25 |
699 |
708 |
699 |
708 |
+1.14% |
600 |
2024/4/24 |
681 |
700 |
681 |
700 |
+0.00% |
700 |
2024/4/19 |
683 |
700 |
681 |
700 |
+0.29% |
500 |
2024/4/18 |
709 |
709 |
698 |
698 |
-1.55% |
2,800 |
2024/4/15 |
709 |
709 |
705 |
709 |
+0.00% |
1,200 |
2024/4/12 |
699 |
709 |
699 |
709 |
-0.14% |
900 |
2024/4/11 |
700 |
710 |
700 |
710 |
-2.47% |
2,100 |
2024/4/10 |
728 |
728 |
728 |
728 |
+3.26% |
200 |
2024/4/8 |
715 |
720 |
705 |
705 |
-3.42% |
1,000 |
2024/4/5 |
730 |
730 |
730 |
730 |
+0.00% |
100 |
2024/4/3 |
730 |
730 |
730 |
730 |
-0.68% |
300 |
2024/4/1 |
760 |
760 |
735 |
735 |
+4.26% |
2,200 |
2024/3/29 |
701 |
716 |
701 |
705 |
+0.57% |
1,200 |
2024/3/28 |
735 |
735 |
701 |
701 |
-5.01% |
700 |
2024/3/27 |
738 |
738 |
738 |
738 |
+4.24% |
700 |
2024/3/26 |
708 |
708 |
708 |
708 |
+0.14% |
600 |
2024/3/25 |
702 |
707 |
702 |
707 |
+0.57% |
1,400 |
2024/3/22 |
703 |
704 |
703 |
703 |
+0.14% |
800 |
2024/3/21 |
700 |
702 |
700 |
702 |
+0.29% |
400 |
2024/3/19 |
739 |
739 |
700 |
700 |
+0.00% |
700 |
2024/3/18 |
700 |
700 |
700 |
700 |
-1.41% |
400 |
2024/3/15 |
710 |
710 |
710 |
710 |
+0.71% |
1,000 |
2024/3/14 |
705 |
705 |
705 |
705 |
+0.71% |
1,000 |
|