日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
845 |
849 |
841 |
847 |
+1.32% |
12,000 |
2024/9/30 |
846 |
846 |
836 |
836 |
-1.30% |
21,300 |
2024/9/27 |
850 |
851 |
845 |
847 |
-0.94% |
14,900 |
2024/9/26 |
841 |
855 |
840 |
855 |
+2.27% |
33,900 |
2024/9/25 |
840 |
840 |
833 |
836 |
-0.59% |
33,000 |
2024/9/24 |
849 |
849 |
841 |
841 |
-1.41% |
20,200 |
2024/9/20 |
851 |
853 |
850 |
853 |
-0.23% |
15,300 |
2024/9/19 |
851 |
855 |
851 |
855 |
+0.47% |
10,000 |
2024/9/18 |
846 |
851 |
843 |
851 |
+0.95% |
14,000 |
2024/9/17 |
836 |
843 |
836 |
843 |
+1.08% |
14,100 |
2024/9/13 |
839 |
842 |
834 |
834 |
-0.48% |
20,200 |
2024/9/12 |
847 |
850 |
838 |
838 |
-0.95% |
28,300 |
2024/9/11 |
852 |
856 |
846 |
846 |
-0.82% |
16,100 |
2024/9/10 |
854 |
854 |
850 |
853 |
-0.12% |
11,700 |
2024/9/9 |
855 |
859 |
854 |
854 |
-0.23% |
15,800 |
2024/9/6 |
861 |
863 |
855 |
856 |
-0.58% |
9,900 |
2024/9/5 |
857 |
864 |
857 |
861 |
+0.58% |
11,000 |
2024/9/4 |
862 |
866 |
856 |
856 |
-1.27% |
14,600 |
2024/9/3 |
863 |
867 |
863 |
867 |
+0.46% |
8,800 |
2024/9/2 |
860 |
863 |
858 |
863 |
-0.12% |
16,500 |
2024/8/30 |
866 |
866 |
859 |
864 |
-0.23% |
15,600 |
2024/8/29 |
868 |
868 |
862 |
866 |
-0.35% |
6,900 |
2024/8/28 |
869 |
869 |
860 |
869 |
-0.11% |
7,500 |
2024/8/27 |
865 |
870 |
861 |
870 |
+0.81% |
13,700 |
2024/8/26 |
868 |
869 |
855 |
863 |
-0.23% |
15,000 |
2024/8/23 |
859 |
866 |
859 |
865 |
+0.58% |
8,000 |
2024/8/22 |
862 |
865 |
856 |
860 |
-0.23% |
8,600 |
2024/8/21 |
854 |
863 |
854 |
862 |
-0.58% |
8,900 |
2024/8/20 |
860 |
867 |
859 |
867 |
+1.52% |
11,200 |
2024/8/19 |
863 |
865 |
854 |
854 |
-1.16% |
11,800 |
2024/8/16 |
860 |
865 |
859 |
864 |
+0.93% |
18,700 |
2024/8/15 |
856 |
858 |
851 |
856 |
+0.00% |
18,700 |
2024/8/14 |
850 |
857 |
850 |
856 |
+0.94% |
12,600 |
2024/8/13 |
832 |
848 |
832 |
848 |
+1.92% |
14,000 |
2024/8/9 |
844 |
844 |
824 |
832 |
+0.00% |
36,000 |
2024/8/8 |
828 |
842 |
824 |
832 |
+0.48% |
18,200 |
2024/8/7 |
824 |
835 |
797 |
828 |
-0.24% |
35,300 |
2024/8/6 |
788 |
840 |
786 |
830 |
+5.06% |
83,800 |
2024/8/5 |
838 |
839 |
790 |
790 |
-7.28% |
92,900 |
2024/8/2 |
870 |
873 |
852 |
852 |
-3.40% |
83,400 |
2024/8/1 |
888 |
891 |
879 |
882 |
-0.90% |
55,500 |
2024/7/31 |
880 |
890 |
879 |
890 |
+1.25% |
49,700 |
2024/7/30 |
881 |
881 |
875 |
879 |
-0.34% |
23,300 |
2024/7/29 |
871 |
882 |
871 |
882 |
+0.80% |
30,900 |
2024/7/26 |
872 |
875 |
871 |
875 |
+0.46% |
18,900 |
2024/7/25 |
870 |
875 |
869 |
871 |
-0.11% |
25,200 |
2024/7/24 |
875 |
876 |
870 |
872 |
-0.34% |
14,400 |
2024/7/23 |
880 |
880 |
870 |
875 |
+0.23% |
21,300 |
2024/7/22 |
881 |
881 |
872 |
873 |
-0.91% |
29,800 |
2024/7/19 |
879 |
881 |
877 |
881 |
+0.69% |
37,400 |
2024/7/18 |
875 |
879 |
874 |
875 |
+0.00% |
27,800 |
2024/7/17 |
880 |
880 |
875 |
875 |
+0.00% |
17,900 |
2024/7/16 |
873 |
878 |
873 |
875 |
+0.23% |
18,500 |
2024/7/12 |
868 |
875 |
868 |
873 |
+0.58% |
33,300 |
2024/7/11 |
869 |
871 |
867 |
868 |
+0.00% |
18,900 |
2024/7/10 |
865 |
868 |
865 |
868 |
+0.35% |
27,800 |
2024/7/9 |
869 |
870 |
865 |
865 |
-0.35% |
27,800 |
2024/7/8 |
870 |
871 |
868 |
868 |
-0.23% |
26,000 |
2024/7/5 |
875 |
875 |
870 |
870 |
-0.57% |
17,700 |
2024/7/4 |
876 |
877 |
873 |
875 |
+0.00% |
11,500 |
2024/7/3 |
878 |
878 |
875 |
875 |
-0.23% |
15,100 |
2024/7/2 |
880 |
880 |
875 |
877 |
-0.23% |
20,900 |
2024/7/1 |
878 |
881 |
875 |
879 |
+0.11% |
26,900 |
2024/6/28 |
875 |
878 |
873 |
878 |
+0.34% |
26,500 |
2024/6/27 |
880 |
880 |
875 |
875 |
-0.57% |
42,300 |
2024/6/26 |
879 |
880 |
876 |
880 |
+0.23% |
92,600 |
2024/6/25 |
879 |
879 |
873 |
878 |
+0.80% |
71,400 |
2024/6/24 |
870 |
871 |
865 |
871 |
+0.81% |
94,100 |
2024/6/21 |
879 |
880 |
864 |
864 |
-2.48% |
81,800 |
2024/6/20 |
885 |
888 |
884 |
886 |
+0.34% |
76,500 |
2024/6/19 |
885 |
886 |
877 |
883 |
-1.23% |
361,400 |
2024/6/18 |
896 |
898 |
894 |
894 |
-0.22% |
543,000 |
2024/6/17 |
897 |
899 |
895 |
896 |
-0.22% |
137,700 |
2024/6/14 |
894 |
898 |
893 |
898 |
+0.34% |
86,200 |
2024/6/13 |
899 |
900 |
895 |
895 |
-0.33% |
50,500 |
2024/6/12 |
899 |
899 |
896 |
898 |
-0.22% |
39,400 |
2024/6/11 |
899 |
903 |
899 |
900 |
+0.00% |
51,500 |
2024/6/10 |
897 |
900 |
897 |
900 |
+0.11% |
35,300 |
2024/6/7 |
897 |
899 |
895 |
899 |
+0.22% |
21,700 |
2024/6/6 |
898 |
900 |
895 |
897 |
-0.11% |
34,800 |
2024/6/5 |
896 |
902 |
896 |
898 |
+0.00% |
30,500 |
2024/6/4 |
900 |
902 |
897 |
898 |
-0.44% |
40,700 |
2024/6/3 |
898 |
903 |
898 |
902 |
+0.45% |
58,000 |
2024/5/31 |
899 |
900 |
895 |
898 |
+0.22% |
47,300 |
2024/5/30 |
891 |
896 |
889 |
896 |
+0.67% |
43,000 |
2024/5/29 |
896 |
896 |
890 |
890 |
-0.56% |
31,100 |
2024/5/28 |
897 |
897 |
893 |
895 |
-0.11% |
18,400 |
2024/5/27 |
895 |
897 |
891 |
896 |
+0.45% |
28,100 |
2024/5/24 |
891 |
895 |
888 |
892 |
-0.22% |
27,000 |
2024/5/23 |
891 |
894 |
889 |
894 |
+0.45% |
20,500 |
2024/5/22 |
891 |
894 |
890 |
890 |
-0.11% |
19,700 |
2024/5/21 |
891 |
893 |
889 |
891 |
+0.11% |
12,300 |
2024/5/20 |
888 |
890 |
885 |
890 |
+0.56% |
26,700 |
2024/5/17 |
883 |
886 |
882 |
885 |
+0.34% |
13,400 |
2024/5/16 |
888 |
888 |
880 |
882 |
-0.45% |
23,000 |
2024/5/15 |
890 |
893 |
885 |
886 |
-0.34% |
28,700 |
2024/5/14 |
885 |
889 |
885 |
889 |
-0.11% |
16,900 |
2024/5/13 |
890 |
892 |
888 |
890 |
+0.00% |
22,100 |
2024/5/10 |
891 |
891 |
888 |
890 |
+0.00% |
13,600 |
2024/5/9 |
892 |
892 |
888 |
890 |
+0.23% |
8,900 |
2024/5/8 |
891 |
893 |
888 |
888 |
-0.34% |
13,400 |
2024/5/7 |
889 |
892 |
885 |
891 |
+0.45% |
24,400 |
2024/5/2 |
883 |
888 |
882 |
887 |
+0.45% |
16,500 |
2024/5/1 |
890 |
890 |
883 |
883 |
-0.79% |
21,100 |
2024/4/30 |
881 |
890 |
878 |
890 |
+1.83% |
47,600 |
2024/4/26 |
871 |
874 |
870 |
874 |
+0.34% |
75,500 |
2024/4/25 |
871 |
874 |
870 |
871 |
-0.34% |
36,400 |
2024/4/24 |
873 |
877 |
872 |
874 |
+0.11% |
30,200 |
2024/4/23 |
875 |
882 |
872 |
873 |
-0.68% |
22,600 |
2024/4/22 |
872 |
881 |
870 |
879 |
+0.92% |
40,200 |
2024/4/19 |
878 |
882 |
870 |
871 |
-1.47% |
40,400 |
2024/4/18 |
886 |
886 |
880 |
884 |
+0.45% |
17,100 |
2024/4/17 |
886 |
886 |
880 |
880 |
-0.56% |
29,800 |
2024/4/16 |
890 |
892 |
885 |
885 |
-0.67% |
35,300 |
2024/4/15 |
894 |
897 |
891 |
891 |
-0.34% |
25,800 |
2024/4/12 |
894 |
896 |
892 |
894 |
+0.00% |
36,100 |
2024/4/11 |
893 |
898 |
892 |
894 |
-0.11% |
30,900 |
2024/4/10 |
893 |
898 |
893 |
895 |
-0.11% |
49,800 |
2024/4/9 |
893 |
898 |
893 |
896 |
+0.34% |
60,500 |
2024/4/8 |
895 |
897 |
891 |
893 |
+0.34% |
59,200 |
2024/4/5 |
888 |
894 |
887 |
890 |
-0.22% |
87,700 |
2024/4/4 |
885 |
895 |
885 |
892 |
+0.45% |
65,500 |
2024/4/3 |
889 |
893 |
887 |
888 |
-0.22% |
58,500 |
|