| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
744 |
754 |
734 |
747 |
+0.40% |
1,700 |
| 2024/9/30 |
722 |
744 |
722 |
744 |
+1.64% |
700 |
| 2024/9/27 |
745 |
759 |
732 |
732 |
-2.14% |
1,100 |
| 2024/9/26 |
754 |
762 |
739 |
748 |
-0.80% |
3,400 |
| 2024/9/25 |
757 |
760 |
727 |
754 |
-0.40% |
6,700 |
| 2024/9/24 |
750 |
760 |
738 |
757 |
-1.05% |
2,200 |
| 2024/9/20 |
780 |
780 |
742 |
765 |
+0.79% |
6,400 |
| 2024/9/19 |
775 |
777 |
742 |
759 |
-3.56% |
3,400 |
| 2024/9/18 |
765 |
787 |
736 |
787 |
+4.79% |
4,700 |
| 2024/9/17 |
722 |
765 |
717 |
751 |
+1.90% |
3,600 |
| 2024/9/13 |
725 |
739 |
720 |
737 |
-0.14% |
3,200 |
| 2024/9/12 |
717 |
749 |
717 |
738 |
+1.79% |
3,000 |
| 2024/9/11 |
732 |
740 |
718 |
725 |
-3.33% |
9,800 |
| 2024/9/10 |
739 |
767 |
715 |
750 |
+0.67% |
9,200 |
| 2024/9/9 |
741 |
753 |
704 |
745 |
-2.87% |
9,800 |
| 2024/9/6 |
791 |
818 |
751 |
767 |
-3.28% |
16,200 |
| 2024/9/5 |
795 |
837 |
771 |
793 |
-0.25% |
34,600 |
| 2024/9/4 |
752 |
908 |
751 |
795 |
+4.88% |
174,300 |
| 2024/9/3 |
747 |
758 |
741 |
758 |
+2.29% |
2,200 |
| 2024/9/2 |
732 |
746 |
731 |
741 |
-0.80% |
1,400 |
| 2024/8/30 |
739 |
750 |
730 |
747 |
-0.80% |
4,100 |
| 2024/8/29 |
761 |
762 |
742 |
753 |
-1.05% |
3,000 |
| 2024/8/28 |
761 |
790 |
760 |
761 |
+0.00% |
3,500 |
| 2024/8/26 |
760 |
761 |
760 |
761 |
+2.01% |
3,600 |
| 2024/8/23 |
738 |
746 |
738 |
746 |
-0.67% |
1,300 |
| 2024/8/22 |
738 |
757 |
738 |
751 |
-1.83% |
4,400 |
| 2024/8/21 |
760 |
765 |
760 |
765 |
+1.32% |
600 |
| 2024/8/20 |
754 |
755 |
742 |
755 |
+2.03% |
400 |
| 2024/8/19 |
763 |
765 |
740 |
740 |
-3.14% |
1,300 |
| 2024/8/16 |
775 |
775 |
750 |
764 |
+0.53% |
1,000 |
| 2024/8/15 |
750 |
760 |
750 |
760 |
+1.60% |
2,000 |
| 2024/8/14 |
741 |
775 |
741 |
748 |
-0.40% |
2,500 |
| 2024/8/13 |
752 |
758 |
751 |
751 |
+0.13% |
1,000 |
| 2024/8/9 |
775 |
775 |
750 |
750 |
+2.74% |
700 |
| 2024/8/8 |
712 |
730 |
712 |
730 |
+0.41% |
800 |
| 2024/8/7 |
657 |
727 |
657 |
727 |
+2.97% |
7,600 |
| 2024/8/6 |
635 |
720 |
635 |
706 |
+9.46% |
9,900 |
| 2024/8/5 |
668 |
753 |
645 |
645 |
-16.88% |
7,800 |
| 2024/8/2 |
773 |
788 |
758 |
776 |
-5.13% |
3,000 |
| 2024/8/1 |
836 |
836 |
818 |
818 |
-3.76% |
1,800 |
| 2024/7/31 |
846 |
850 |
816 |
850 |
+0.00% |
2,400 |
| 2024/7/30 |
820 |
850 |
818 |
850 |
+3.28% |
2,000 |
| 2024/7/26 |
858 |
858 |
823 |
823 |
-4.08% |
1,900 |
| 2024/7/25 |
850 |
858 |
850 |
858 |
+2.75% |
1,000 |
| 2024/7/24 |
848 |
850 |
835 |
835 |
-2.22% |
3,700 |
| 2024/7/23 |
855 |
860 |
832 |
854 |
+1.67% |
3,800 |
| 2024/7/22 |
837 |
841 |
825 |
840 |
+3.19% |
4,300 |
| 2024/7/19 |
813 |
819 |
813 |
814 |
+0.37% |
4,700 |
| 2024/7/18 |
816 |
816 |
811 |
811 |
-1.10% |
3,500 |
| 2024/7/17 |
830 |
830 |
820 |
820 |
-0.61% |
2,400 |
| 2024/7/16 |
821 |
825 |
813 |
825 |
+0.49% |
1,500 |
| 2024/7/12 |
826 |
826 |
816 |
821 |
-0.97% |
1,700 |
| 2024/7/11 |
828 |
829 |
827 |
829 |
+1.10% |
1,500 |
| 2024/7/10 |
820 |
826 |
820 |
820 |
+0.00% |
900 |
| 2024/7/9 |
822 |
823 |
816 |
820 |
-0.36% |
2,000 |
| 2024/7/8 |
838 |
838 |
812 |
823 |
+0.00% |
3,200 |
| 2024/7/5 |
854 |
854 |
823 |
823 |
-2.49% |
4,200 |
| 2024/7/4 |
846 |
846 |
828 |
844 |
-0.94% |
3,200 |
| 2024/7/3 |
843 |
858 |
842 |
852 |
+0.35% |
1,300 |
| 2024/7/2 |
821 |
849 |
821 |
849 |
+1.92% |
3,400 |
| 2024/7/1 |
858 |
869 |
833 |
833 |
-1.19% |
2,600 |
| 2024/6/28 |
846 |
851 |
842 |
843 |
-0.12% |
2,200 |
| 2024/6/27 |
873 |
873 |
842 |
844 |
-3.32% |
1,900 |
| 2024/6/26 |
879 |
887 |
865 |
873 |
-0.68% |
6,100 |
| 2024/6/25 |
875 |
879 |
860 |
879 |
+0.00% |
2,300 |
| 2024/6/24 |
848 |
879 |
848 |
879 |
+5.52% |
1,800 |
| 2024/6/21 |
859 |
859 |
833 |
833 |
-0.95% |
1,700 |
| 2024/6/20 |
851 |
855 |
835 |
841 |
-1.18% |
2,000 |
| 2024/6/19 |
860 |
860 |
850 |
851 |
-0.12% |
2,000 |
| 2024/6/18 |
860 |
860 |
852 |
852 |
-0.58% |
3,000 |
| 2024/6/17 |
871 |
883 |
853 |
857 |
-3.16% |
2,100 |
| 2024/6/14 |
900 |
900 |
885 |
885 |
-2.53% |
1,000 |
| 2024/6/13 |
958 |
958 |
862 |
908 |
-5.52% |
24,300 |
| 2024/6/12 |
1,001 |
1,001 |
956 |
961 |
-5.41% |
8,600 |
| 2024/6/11 |
1,041 |
1,041 |
987 |
1,016 |
-1.93% |
7,000 |
| 2024/6/10 |
1,010 |
1,036 |
981 |
1,036 |
+5.71% |
16,400 |
| 2024/6/7 |
971 |
980 |
971 |
980 |
+1.03% |
500 |
| 2024/6/6 |
970 |
970 |
970 |
970 |
-0.51% |
600 |
| 2024/6/5 |
979 |
979 |
960 |
975 |
+0.52% |
900 |
| 2024/6/4 |
970 |
979 |
970 |
970 |
+1.04% |
2,300 |
| 2024/6/3 |
960 |
961 |
960 |
960 |
+0.00% |
500 |
| 2024/5/31 |
950 |
960 |
950 |
960 |
+2.67% |
800 |
| 2024/5/30 |
990 |
990 |
930 |
935 |
-8.33% |
8,900 |
| 2024/5/29 |
1,000 |
1,020 |
1,000 |
1,020 |
+0.99% |
600 |
| 2024/5/28 |
1,004 |
1,010 |
1,004 |
1,010 |
+0.60% |
400 |
| 2024/5/27 |
976 |
1,004 |
976 |
1,004 |
+0.00% |
300 |
| 2024/5/24 |
1,030 |
1,048 |
1,001 |
1,004 |
+0.40% |
3,700 |
| 2024/5/23 |
993 |
1,000 |
993 |
1,000 |
+1.01% |
600 |
| 2024/5/22 |
1,017 |
1,017 |
970 |
990 |
-2.27% |
900 |
| 2024/5/21 |
1,013 |
1,013 |
1,013 |
1,013 |
-3.34% |
100 |
| 2024/5/20 |
1,046 |
1,049 |
1,016 |
1,048 |
+0.48% |
700 |
| 2024/5/17 |
1,049 |
1,049 |
1,021 |
1,043 |
-0.86% |
700 |
| 2024/5/15 |
1,011 |
1,052 |
1,011 |
1,052 |
-1.31% |
1,400 |
| 2024/5/14 |
1,066 |
1,066 |
1,066 |
1,066 |
+1.04% |
100 |
| 2024/5/13 |
1,045 |
1,090 |
1,045 |
1,055 |
+0.96% |
3,200 |
| 2024/5/10 |
1,033 |
1,045 |
1,033 |
1,045 |
-1.60% |
300 |
| 2024/5/9 |
1,059 |
1,062 |
1,059 |
1,062 |
+0.00% |
1,200 |
| 2024/5/8 |
1,082 |
1,082 |
1,042 |
1,062 |
-1.85% |
800 |
| 2024/5/7 |
1,070 |
1,099 |
1,020 |
1,082 |
+0.37% |
2,700 |
| 2024/5/2 |
1,077 |
1,078 |
1,077 |
1,078 |
+0.28% |
1,500 |
| 2024/5/1 |
1,037 |
1,087 |
1,037 |
1,075 |
+3.56% |
3,700 |
| 2024/4/30 |
1,010 |
1,109 |
1,010 |
1,038 |
+5.06% |
3,700 |
| 2024/4/26 |
988 |
988 |
969 |
988 |
+2.49% |
2,400 |
| 2024/4/25 |
964 |
964 |
955 |
964 |
+0.00% |
1,700 |
| 2024/4/24 |
969 |
969 |
964 |
964 |
-0.62% |
200 |
| 2024/4/23 |
974 |
974 |
970 |
970 |
-0.21% |
500 |
| 2024/4/19 |
990 |
990 |
963 |
972 |
-1.92% |
1,200 |
| 2024/4/18 |
972 |
991 |
968 |
991 |
+1.54% |
6,200 |
| 2024/4/17 |
995 |
1,000 |
973 |
976 |
-1.91% |
1,500 |
| 2024/4/16 |
992 |
995 |
989 |
995 |
-0.30% |
2,000 |
| 2024/4/15 |
990 |
998 |
990 |
998 |
-0.20% |
500 |
| 2024/4/12 |
985 |
1,000 |
981 |
1,000 |
+1.32% |
1,500 |
| 2024/4/11 |
990 |
990 |
979 |
987 |
-1.30% |
2,100 |
| 2024/4/10 |
996 |
1,000 |
988 |
1,000 |
+0.40% |
2,600 |
| 2024/4/9 |
994 |
1,006 |
994 |
996 |
+0.61% |
1,600 |
| 2024/4/8 |
990 |
990 |
990 |
990 |
+1.33% |
600 |
| 2024/4/5 |
985 |
985 |
975 |
977 |
-1.01% |
1,300 |
| 2024/4/4 |
1,015 |
1,015 |
986 |
987 |
-2.76% |
6,600 |
| 2024/4/3 |
999 |
1,026 |
998 |
1,015 |
+1.20% |
4,500 |
| 2024/4/2 |
1,004 |
1,010 |
1,003 |
1,003 |
+0.10% |
2,700 |
| 2024/4/1 |
1,008 |
1,029 |
1,000 |
1,002 |
-2.15% |
5,900 |
| 2024/3/29 |
1,052 |
1,052 |
1,011 |
1,024 |
-2.48% |
5,700 |
| 2024/3/28 |
1,101 |
1,101 |
1,050 |
1,050 |
-5.83% |
11,400 |
|
