日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
785 |
816 |
777 |
816 |
+2.00% |
1,700 |
2024/9/30 |
780 |
800 |
777 |
800 |
+1.27% |
1,100 |
2024/9/27 |
815 |
815 |
790 |
790 |
-1.25% |
500 |
2024/9/26 |
816 |
818 |
800 |
800 |
-2.20% |
500 |
2024/9/25 |
801 |
821 |
801 |
818 |
-1.56% |
1,600 |
2024/9/24 |
780 |
831 |
780 |
831 |
+7.92% |
4,200 |
2024/9/20 |
793 |
793 |
770 |
770 |
-2.90% |
1,500 |
2024/9/19 |
774 |
801 |
774 |
793 |
+2.45% |
400 |
2024/9/18 |
777 |
777 |
774 |
774 |
-0.26% |
300 |
2024/9/17 |
777 |
777 |
776 |
776 |
-0.13% |
600 |
2024/9/13 |
777 |
777 |
777 |
777 |
+0.00% |
500 |
2024/9/11 |
777 |
777 |
777 |
777 |
+0.00% |
12,800 |
2024/9/10 |
790 |
790 |
777 |
777 |
+1.30% |
200 |
2024/9/6 |
782 |
782 |
767 |
767 |
-1.92% |
400 |
2024/9/5 |
797 |
797 |
772 |
782 |
-2.01% |
1,300 |
2024/9/3 |
798 |
798 |
798 |
798 |
+0.38% |
100 |
2024/9/2 |
785 |
795 |
785 |
795 |
+0.63% |
700 |
2024/8/30 |
785 |
790 |
785 |
790 |
+0.64% |
500 |
2024/8/29 |
788 |
788 |
785 |
785 |
-1.38% |
200 |
2024/8/28 |
799 |
802 |
796 |
796 |
-0.38% |
900 |
2024/8/26 |
790 |
799 |
790 |
799 |
+0.00% |
400 |
2024/8/23 |
799 |
799 |
799 |
799 |
+1.91% |
500 |
2024/8/22 |
801 |
801 |
784 |
784 |
-2.49% |
700 |
2024/8/21 |
804 |
804 |
804 |
804 |
+2.42% |
100 |
2024/8/20 |
786 |
786 |
785 |
785 |
-1.75% |
200 |
2024/8/19 |
801 |
802 |
799 |
799 |
+0.13% |
800 |
2024/8/16 |
799 |
799 |
798 |
798 |
-1.36% |
200 |
2024/8/15 |
804 |
820 |
804 |
809 |
+0.87% |
1,900 |
2024/8/14 |
796 |
802 |
796 |
802 |
+0.75% |
300 |
2024/8/13 |
762 |
814 |
762 |
796 |
+5.15% |
500 |
2024/8/9 |
757 |
757 |
757 |
757 |
+0.93% |
300 |
2024/8/8 |
750 |
750 |
750 |
750 |
+0.00% |
600 |
2024/8/7 |
696 |
754 |
688 |
750 |
+6.53% |
2,300 |
2024/8/6 |
723 |
732 |
682 |
704 |
-4.61% |
4,100 |
2024/8/5 |
781 |
781 |
738 |
738 |
-11.08% |
2,700 |
2024/8/2 |
828 |
835 |
815 |
830 |
-1.54% |
2,200 |
2024/8/1 |
855 |
855 |
843 |
843 |
-1.40% |
1,600 |
2024/7/31 |
849 |
855 |
847 |
855 |
+0.12% |
800 |
2024/7/29 |
868 |
868 |
851 |
854 |
-0.70% |
1,400 |
2024/7/26 |
860 |
860 |
860 |
860 |
-1.26% |
100 |
2024/7/25 |
869 |
871 |
869 |
871 |
-0.46% |
200 |
2024/7/24 |
872 |
875 |
872 |
875 |
-0.11% |
800 |
2024/7/23 |
856 |
876 |
856 |
876 |
+0.57% |
1,100 |
2024/7/22 |
880 |
880 |
871 |
871 |
-0.23% |
1,000 |
2024/7/19 |
873 |
873 |
873 |
873 |
+0.23% |
200 |
2024/7/18 |
870 |
871 |
870 |
871 |
-0.46% |
700 |
2024/7/17 |
877 |
877 |
875 |
875 |
+0.11% |
200 |
2024/7/16 |
873 |
874 |
873 |
874 |
+0.11% |
200 |
2024/7/12 |
873 |
873 |
873 |
873 |
+0.00% |
100 |
2024/7/11 |
873 |
873 |
873 |
873 |
-1.24% |
100 |
2024/7/10 |
900 |
900 |
880 |
884 |
+0.45% |
2,900 |
2024/7/9 |
880 |
880 |
880 |
880 |
-0.11% |
200 |
2024/7/8 |
877 |
885 |
870 |
881 |
+0.34% |
1,100 |
2024/7/5 |
875 |
878 |
870 |
878 |
+0.00% |
1,300 |
2024/7/4 |
875 |
878 |
875 |
878 |
-0.11% |
200 |
2024/7/3 |
876 |
879 |
870 |
879 |
+0.11% |
400 |
2024/7/2 |
871 |
878 |
870 |
878 |
+0.92% |
700 |
2024/7/1 |
884 |
884 |
870 |
870 |
-1.58% |
1,200 |
2024/6/27 |
880 |
884 |
879 |
884 |
+0.34% |
5,700 |
2024/6/26 |
870 |
881 |
860 |
881 |
-0.23% |
13,800 |
2024/6/25 |
879 |
883 |
859 |
883 |
+0.00% |
7,000 |
2024/6/24 |
874 |
888 |
859 |
883 |
-3.39% |
11,800 |
2024/6/21 |
913 |
914 |
899 |
914 |
-1.08% |
700 |
2024/6/20 |
919 |
924 |
917 |
924 |
+1.54% |
2,000 |
2024/6/19 |
908 |
915 |
905 |
910 |
+2.25% |
900 |
2024/6/18 |
898 |
910 |
880 |
890 |
-1.11% |
2,100 |
2024/6/17 |
897 |
903 |
897 |
900 |
+1.12% |
1,500 |
2024/6/13 |
890 |
890 |
890 |
890 |
-0.56% |
100 |
2024/6/12 |
895 |
898 |
895 |
895 |
+0.00% |
1,700 |
2024/6/11 |
894 |
895 |
894 |
895 |
+0.56% |
300 |
2024/6/10 |
890 |
890 |
890 |
890 |
+0.11% |
300 |
2024/6/7 |
866 |
890 |
866 |
889 |
+1.37% |
900 |
2024/6/6 |
877 |
877 |
877 |
877 |
-1.68% |
100 |
2024/6/5 |
885 |
893 |
885 |
892 |
+1.94% |
700 |
2024/6/4 |
897 |
900 |
875 |
875 |
-2.23% |
1,500 |
2024/6/3 |
865 |
895 |
865 |
895 |
+1.70% |
400 |
2024/5/31 |
880 |
880 |
880 |
880 |
+1.73% |
100 |
2024/5/30 |
868 |
868 |
862 |
865 |
-1.48% |
300 |
2024/5/29 |
875 |
878 |
875 |
878 |
+0.23% |
1,400 |
2024/5/28 |
876 |
876 |
876 |
876 |
-0.68% |
100 |
2024/5/27 |
882 |
882 |
882 |
882 |
-0.23% |
100 |
2024/5/23 |
898 |
902 |
884 |
884 |
-2.10% |
1,200 |
2024/5/22 |
901 |
906 |
900 |
903 |
+1.92% |
2,000 |
2024/5/21 |
902 |
905 |
876 |
886 |
-1.56% |
4,800 |
2024/5/20 |
878 |
900 |
878 |
900 |
+2.86% |
2,700 |
2024/5/17 |
875 |
875 |
875 |
875 |
+0.57% |
100 |
2024/5/16 |
877 |
888 |
862 |
870 |
+0.93% |
3,500 |
2024/5/15 |
898 |
899 |
862 |
862 |
-4.12% |
1,100 |
2024/5/14 |
900 |
900 |
899 |
899 |
-0.44% |
1,000 |
2024/5/13 |
905 |
905 |
887 |
903 |
+0.11% |
1,300 |
2024/5/10 |
880 |
908 |
876 |
902 |
+4.28% |
2,600 |
2024/5/9 |
851 |
865 |
851 |
865 |
+1.53% |
200 |
2024/5/7 |
854 |
854 |
852 |
852 |
-1.96% |
400 |
2024/5/2 |
861 |
869 |
861 |
869 |
+0.93% |
400 |
2024/5/1 |
863 |
869 |
846 |
861 |
-0.81% |
2,400 |
2024/4/30 |
852 |
868 |
852 |
868 |
+0.12% |
500 |
2024/4/26 |
837 |
867 |
837 |
867 |
+0.12% |
1,300 |
2024/4/24 |
860 |
866 |
855 |
866 |
+1.88% |
800 |
2024/4/23 |
844 |
850 |
844 |
850 |
+0.95% |
800 |
2024/4/22 |
837 |
842 |
830 |
842 |
+0.72% |
3,800 |
2024/4/19 |
839 |
841 |
820 |
836 |
-1.65% |
3,900 |
2024/4/18 |
851 |
851 |
837 |
850 |
-0.47% |
58,800 |
2024/4/17 |
881 |
887 |
854 |
854 |
-3.06% |
13,700 |
2024/4/16 |
878 |
881 |
859 |
881 |
+0.11% |
500 |
2024/4/15 |
878 |
880 |
869 |
880 |
+0.11% |
12,900 |
2024/4/12 |
849 |
879 |
849 |
879 |
+0.00% |
1,900 |
2024/4/10 |
877 |
891 |
877 |
879 |
+0.11% |
300 |
2024/4/9 |
878 |
880 |
878 |
878 |
-0.57% |
1,000 |
2024/4/8 |
884 |
885 |
883 |
883 |
+0.34% |
12,600 |
2024/4/5 |
885 |
885 |
880 |
880 |
-4.03% |
200 |
2024/4/3 |
917 |
917 |
917 |
917 |
-0.22% |
100 |
2024/4/2 |
918 |
919 |
918 |
919 |
+0.11% |
600 |
2024/4/1 |
890 |
920 |
890 |
918 |
+3.49% |
1,400 |
2024/3/29 |
891 |
920 |
887 |
887 |
-1.44% |
1,200 |
2024/3/28 |
887 |
900 |
886 |
900 |
+0.00% |
600 |
2024/3/27 |
916 |
917 |
900 |
900 |
-1.32% |
1,200 |
2024/3/26 |
900 |
916 |
900 |
912 |
+0.55% |
1,600 |
2024/3/25 |
902 |
929 |
902 |
907 |
+1.11% |
13,500 |
2024/3/22 |
885 |
910 |
885 |
897 |
+0.79% |
2,100 |
2024/3/21 |
878 |
890 |
868 |
890 |
+1.25% |
12,600 |
2024/3/19 |
877 |
879 |
877 |
879 |
+2.69% |
300 |
2024/3/18 |
859 |
869 |
856 |
856 |
-0.35% |
900 |
2024/3/15 |
874 |
875 |
859 |
859 |
-1.72% |
400 |
|