日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
920 |
927 |
920 |
927 |
-0.86% |
200 |
2024/9/30 |
944 |
944 |
920 |
935 |
-0.95% |
2,200 |
2024/9/27 |
944 |
944 |
944 |
944 |
-1.56% |
100 |
2024/9/26 |
944 |
959 |
944 |
959 |
+1.80% |
200 |
2024/9/25 |
937 |
942 |
933 |
942 |
+0.53% |
400 |
2024/9/24 |
937 |
937 |
937 |
937 |
+0.00% |
500 |
2024/9/20 |
945 |
945 |
930 |
937 |
-0.53% |
400 |
2024/9/19 |
942 |
942 |
940 |
942 |
+0.00% |
500 |
2024/9/18 |
926 |
942 |
926 |
942 |
+1.29% |
700 |
2024/9/17 |
933 |
933 |
930 |
930 |
-0.53% |
200 |
2024/9/13 |
936 |
936 |
935 |
935 |
+0.21% |
500 |
2024/9/12 |
900 |
943 |
900 |
933 |
+2.30% |
2,000 |
2024/9/11 |
927 |
927 |
912 |
912 |
-3.18% |
500 |
2024/9/10 |
935 |
942 |
935 |
942 |
+0.11% |
700 |
2024/9/9 |
941 |
941 |
941 |
941 |
-0.11% |
100 |
2024/9/6 |
949 |
949 |
942 |
942 |
+0.00% |
300 |
2024/9/5 |
926 |
942 |
901 |
942 |
+1.18% |
1,100 |
2024/9/3 |
926 |
942 |
925 |
931 |
+0.11% |
1,500 |
2024/9/2 |
920 |
943 |
912 |
930 |
-2.11% |
1,300 |
2024/8/30 |
942 |
950 |
942 |
950 |
+0.85% |
1,300 |
2024/8/29 |
898 |
942 |
896 |
942 |
+3.18% |
3,400 |
2024/8/28 |
916 |
931 |
911 |
913 |
-2.87% |
2,500 |
2024/8/27 |
941 |
941 |
918 |
940 |
-0.21% |
2,000 |
2024/8/26 |
932 |
942 |
920 |
942 |
+0.96% |
800 |
2024/8/23 |
980 |
980 |
933 |
933 |
-1.79% |
1,500 |
2024/8/22 |
962 |
962 |
945 |
950 |
-2.76% |
1,500 |
2024/8/21 |
987 |
987 |
977 |
977 |
-0.31% |
200 |
2024/8/20 |
939 |
988 |
939 |
980 |
+4.03% |
2,000 |
2024/8/19 |
938 |
942 |
938 |
942 |
+1.73% |
500 |
2024/8/16 |
957 |
957 |
926 |
926 |
-1.70% |
1,700 |
2024/8/15 |
964 |
964 |
924 |
942 |
-2.28% |
1,000 |
2024/8/14 |
949 |
979 |
917 |
964 |
+2.01% |
1,100 |
2024/8/9 |
942 |
965 |
942 |
945 |
+0.32% |
700 |
2024/8/8 |
867 |
950 |
867 |
942 |
+1.62% |
3,100 |
2024/8/7 |
835 |
927 |
835 |
927 |
+5.34% |
1,600 |
2024/8/6 |
885 |
900 |
836 |
880 |
+0.57% |
6,700 |
2024/8/5 |
971 |
1,000 |
873 |
875 |
-17.45% |
6,500 |
2024/8/2 |
1,031 |
1,060 |
987 |
1,060 |
-1.94% |
9,000 |
2024/8/1 |
1,111 |
1,119 |
1,051 |
1,081 |
+0.00% |
1,500 |
2024/7/31 |
1,081 |
1,081 |
1,081 |
1,081 |
-1.10% |
200 |
2024/7/30 |
1,094 |
1,094 |
1,093 |
1,093 |
-0.64% |
600 |
2024/7/29 |
1,136 |
1,136 |
1,034 |
1,100 |
-2.74% |
1,600 |
2024/7/26 |
1,102 |
1,131 |
1,101 |
1,131 |
+1.62% |
500 |
2024/7/25 |
1,110 |
1,140 |
1,102 |
1,113 |
-2.37% |
3,700 |
2024/7/24 |
1,106 |
1,165 |
1,106 |
1,140 |
+0.35% |
2,100 |
2024/7/23 |
1,141 |
1,169 |
1,126 |
1,136 |
-0.44% |
5,100 |
2024/7/22 |
1,154 |
1,161 |
1,131 |
1,141 |
-2.48% |
1,200 |
2024/7/19 |
1,159 |
1,170 |
1,129 |
1,170 |
-0.09% |
1,200 |
2024/7/18 |
1,177 |
1,208 |
1,169 |
1,171 |
-2.82% |
2,600 |
2024/7/17 |
1,185 |
1,215 |
1,185 |
1,205 |
-0.82% |
2,100 |
2024/7/16 |
1,169 |
1,269 |
1,169 |
1,215 |
+3.67% |
4,400 |
2024/7/12 |
1,175 |
1,232 |
1,172 |
1,172 |
-2.58% |
8,000 |
2024/7/11 |
1,222 |
1,222 |
1,173 |
1,203 |
-1.55% |
3,000 |
2024/7/10 |
1,192 |
1,233 |
1,191 |
1,222 |
+1.24% |
4,600 |
2024/7/9 |
1,235 |
1,235 |
1,206 |
1,207 |
-2.27% |
3,000 |
2024/7/8 |
1,233 |
1,235 |
1,179 |
1,235 |
+2.15% |
9,400 |
2024/7/5 |
1,075 |
1,222 |
1,075 |
1,209 |
+11.22% |
17,100 |
2024/7/4 |
1,095 |
1,095 |
1,065 |
1,087 |
-0.73% |
2,600 |
2024/7/3 |
1,126 |
1,162 |
1,095 |
1,095 |
-3.27% |
7,400 |
2024/7/2 |
1,164 |
1,282 |
1,131 |
1,132 |
-0.88% |
26,100 |
2024/7/1 |
1,146 |
1,182 |
1,125 |
1,142 |
+0.35% |
10,400 |
2024/6/28 |
1,154 |
1,187 |
1,110 |
1,138 |
-4.45% |
17,200 |
2024/6/27 |
1,138 |
1,378 |
1,138 |
1,191 |
+10.48% |
109,000 |
2024/6/26 |
997 |
1,118 |
997 |
1,078 |
+8.67% |
16,800 |
2024/6/25 |
973 |
1,007 |
963 |
992 |
+1.95% |
1,700 |
2024/6/24 |
953 |
975 |
951 |
973 |
+1.25% |
600 |
2024/6/21 |
979 |
979 |
955 |
961 |
-1.74% |
900 |
2024/6/20 |
952 |
978 |
950 |
978 |
+2.95% |
800 |
2024/6/19 |
960 |
969 |
950 |
950 |
-1.96% |
2,100 |
2024/6/18 |
981 |
981 |
961 |
969 |
-1.22% |
1,600 |
2024/6/17 |
980 |
1,015 |
977 |
981 |
-0.10% |
4,200 |
2024/6/14 |
948 |
1,023 |
944 |
982 |
+2.08% |
5,300 |
2024/6/13 |
988 |
1,010 |
962 |
962 |
-2.34% |
5,800 |
2024/6/12 |
1,013 |
1,021 |
972 |
985 |
-3.62% |
6,000 |
2024/6/11 |
1,020 |
1,085 |
1,004 |
1,022 |
+0.69% |
16,000 |
2024/6/10 |
1,077 |
1,090 |
1,015 |
1,015 |
-7.81% |
16,100 |
2024/6/7 |
1,065 |
1,101 |
1,050 |
1,101 |
+3.77% |
1,700 |
2024/6/6 |
1,060 |
1,061 |
1,060 |
1,061 |
-1.21% |
300 |
2024/6/5 |
1,085 |
1,107 |
1,064 |
1,074 |
-3.68% |
2,100 |
2024/6/4 |
1,072 |
1,115 |
1,045 |
1,115 |
+2.58% |
7,100 |
2024/6/3 |
1,049 |
1,132 |
1,047 |
1,087 |
+0.74% |
5,300 |
2024/5/31 |
1,076 |
1,119 |
1,034 |
1,079 |
+0.56% |
4,800 |
2024/5/30 |
1,108 |
1,159 |
1,026 |
1,073 |
-3.16% |
9,800 |
2024/5/29 |
1,170 |
1,197 |
1,108 |
1,108 |
-2.81% |
5,900 |
2024/5/28 |
1,101 |
1,156 |
1,101 |
1,140 |
+4.49% |
4,600 |
2024/5/27 |
1,100 |
1,160 |
1,091 |
1,091 |
-3.45% |
1,900 |
2024/5/24 |
1,133 |
1,154 |
1,111 |
1,130 |
-1.22% |
7,900 |
2024/5/23 |
1,190 |
1,197 |
1,121 |
1,144 |
-3.78% |
5,600 |
2024/5/22 |
1,183 |
1,209 |
1,136 |
1,189 |
-1.90% |
5,000 |
2024/5/21 |
1,221 |
1,250 |
1,200 |
1,212 |
+0.83% |
6,700 |
2024/5/20 |
1,160 |
1,222 |
1,160 |
1,202 |
+3.00% |
6,100 |
2024/5/17 |
1,168 |
1,228 |
1,166 |
1,167 |
-1.93% |
6,300 |
2024/5/16 |
1,148 |
1,212 |
1,148 |
1,190 |
+3.66% |
9,800 |
2024/5/15 |
1,231 |
1,231 |
1,064 |
1,148 |
-2.13% |
18,900 |
2024/5/14 |
1,217 |
1,269 |
1,173 |
1,173 |
-1.59% |
15,400 |
2024/5/13 |
1,267 |
1,267 |
1,163 |
1,192 |
-5.99% |
16,800 |
2024/5/10 |
1,220 |
1,320 |
1,212 |
1,268 |
+2.01% |
18,400 |
2024/5/9 |
1,299 |
1,375 |
1,218 |
1,243 |
-4.31% |
21,400 |
2024/5/8 |
1,275 |
1,339 |
1,250 |
1,299 |
+1.80% |
21,200 |
2024/5/7 |
1,235 |
1,276 |
1,175 |
1,276 |
+5.89% |
21,400 |
2024/5/2 |
1,209 |
1,396 |
1,200 |
1,205 |
-5.04% |
135,300 |
2024/5/1 |
1,099 |
1,335 |
1,099 |
1,269 |
+18.71% |
363,600 |
2024/4/30 |
1,085 |
1,115 |
1,044 |
1,069 |
-2.64% |
17,300 |
2024/4/26 |
1,110 |
1,172 |
1,069 |
1,098 |
-3.68% |
27,000 |
2024/4/25 |
1,159 |
1,432 |
1,058 |
1,140 |
+0.62% |
226,700 |
2024/4/24 |
953 |
1,133 |
953 |
1,133 |
+15.26% |
52,600 |
2024/4/23 |
979 |
983 |
979 |
983 |
+0.10% |
300 |
2024/4/22 |
974 |
982 |
974 |
982 |
+1.45% |
300 |
2024/4/18 |
965 |
968 |
950 |
968 |
-1.63% |
1,000 |
2024/4/17 |
992 |
992 |
965 |
984 |
-1.01% |
1,300 |
2024/4/16 |
994 |
1,009 |
991 |
994 |
-2.93% |
700 |
2024/4/15 |
1,029 |
1,029 |
997 |
1,024 |
-0.78% |
1,500 |
2024/4/12 |
1,037 |
1,037 |
1,002 |
1,032 |
-0.48% |
2,300 |
2024/4/11 |
1,035 |
1,037 |
995 |
1,037 |
+0.00% |
16,900 |
2024/4/10 |
965 |
1,047 |
965 |
1,037 |
+9.74% |
14,200 |
2024/4/9 |
932 |
949 |
932 |
945 |
+1.39% |
1,600 |
2024/4/8 |
966 |
966 |
931 |
932 |
-3.52% |
2,200 |
2024/4/5 |
967 |
967 |
935 |
966 |
-0.10% |
1,200 |
2024/4/4 |
950 |
980 |
950 |
967 |
+1.58% |
700 |
2024/4/3 |
978 |
978 |
952 |
952 |
-4.32% |
1,700 |
2024/4/2 |
969 |
996 |
969 |
995 |
+2.47% |
1,000 |
2024/3/29 |
1,004 |
1,004 |
957 |
971 |
-2.90% |
4,600 |
2024/3/28 |
992 |
1,033 |
985 |
1,000 |
+0.70% |
2,600 |
|