日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
848 |
862 |
846 |
851 |
+0.71% |
1,900 |
2024/9/30 |
845 |
848 |
841 |
845 |
-0.35% |
1,900 |
2024/9/27 |
850 |
850 |
848 |
848 |
+0.12% |
900 |
2024/9/26 |
860 |
864 |
831 |
847 |
-1.40% |
3,700 |
2024/9/25 |
851 |
859 |
849 |
859 |
+0.12% |
1,200 |
2024/9/24 |
855 |
858 |
852 |
858 |
+0.35% |
2,300 |
2024/9/20 |
852 |
855 |
852 |
855 |
+0.00% |
900 |
2024/9/19 |
851 |
855 |
851 |
855 |
+0.47% |
1,100 |
2024/9/18 |
855 |
855 |
851 |
851 |
-0.12% |
500 |
2024/9/17 |
854 |
854 |
852 |
852 |
-0.23% |
500 |
2024/9/13 |
848 |
854 |
848 |
854 |
+0.47% |
1,000 |
2024/9/12 |
855 |
856 |
844 |
850 |
+0.59% |
1,200 |
2024/9/11 |
858 |
858 |
845 |
845 |
-1.52% |
1,700 |
2024/9/10 |
861 |
861 |
857 |
858 |
-0.23% |
1,000 |
2024/9/9 |
853 |
867 |
852 |
860 |
-0.92% |
4,000 |
2024/9/6 |
868 |
868 |
868 |
868 |
+0.00% |
300 |
2024/9/5 |
867 |
874 |
864 |
868 |
+0.00% |
1,600 |
2024/9/4 |
874 |
874 |
857 |
868 |
-0.69% |
3,000 |
2024/9/3 |
873 |
874 |
864 |
874 |
+0.11% |
2,000 |
2024/9/2 |
872 |
873 |
863 |
873 |
+1.16% |
1,200 |
2024/8/30 |
865 |
877 |
863 |
863 |
+0.00% |
2,000 |
2024/8/29 |
859 |
874 |
859 |
863 |
+0.47% |
800 |
2024/8/28 |
877 |
877 |
857 |
859 |
-1.72% |
2,300 |
2024/8/27 |
867 |
875 |
863 |
874 |
+1.51% |
1,600 |
2024/8/26 |
877 |
880 |
849 |
861 |
-1.60% |
10,200 |
2024/8/23 |
876 |
876 |
868 |
875 |
-0.11% |
700 |
2024/8/22 |
872 |
876 |
864 |
876 |
+0.46% |
1,500 |
2024/8/21 |
869 |
873 |
869 |
872 |
+0.69% |
800 |
2024/8/20 |
866 |
872 |
866 |
866 |
-0.12% |
900 |
2024/8/19 |
868 |
868 |
867 |
867 |
-0.12% |
200 |
2024/8/16 |
872 |
872 |
865 |
868 |
-0.23% |
600 |
2024/8/15 |
854 |
870 |
845 |
870 |
+1.87% |
1,400 |
2024/8/14 |
851 |
854 |
851 |
854 |
+0.71% |
1,500 |
2024/8/13 |
845 |
852 |
845 |
848 |
-0.24% |
1,800 |
2024/8/9 |
849 |
854 |
848 |
850 |
-0.23% |
2,400 |
2024/8/8 |
874 |
874 |
850 |
852 |
-0.81% |
3,800 |
2024/8/7 |
848 |
878 |
835 |
859 |
+0.82% |
7,600 |
2024/8/6 |
840 |
863 |
840 |
852 |
-0.23% |
2,600 |
2024/8/5 |
848 |
868 |
828 |
854 |
-2.06% |
13,000 |
2024/8/2 |
882 |
885 |
871 |
872 |
-1.47% |
5,200 |
2024/8/1 |
885 |
894 |
885 |
885 |
-0.67% |
700 |
2024/7/31 |
889 |
891 |
886 |
891 |
+0.22% |
800 |
2024/7/30 |
892 |
892 |
889 |
889 |
+0.57% |
300 |
2024/7/29 |
890 |
890 |
884 |
884 |
-0.67% |
900 |
2024/7/26 |
895 |
895 |
883 |
890 |
-0.45% |
2,900 |
2024/7/25 |
891 |
894 |
885 |
894 |
-0.45% |
1,400 |
2024/7/24 |
901 |
901 |
895 |
898 |
+0.56% |
5,400 |
2024/7/23 |
889 |
894 |
888 |
893 |
+0.22% |
900 |
2024/7/22 |
902 |
902 |
884 |
891 |
-1.22% |
3,300 |
2024/7/19 |
902 |
904 |
902 |
902 |
+0.00% |
1,100 |
2024/7/18 |
895 |
902 |
895 |
902 |
-0.33% |
1,400 |
2024/7/17 |
907 |
908 |
897 |
905 |
+0.67% |
2,200 |
2024/7/16 |
900 |
900 |
888 |
899 |
-0.11% |
2,000 |
2024/7/12 |
882 |
910 |
882 |
900 |
+1.69% |
4,600 |
2024/7/11 |
890 |
894 |
883 |
885 |
-0.11% |
900 |
2024/7/10 |
889 |
889 |
876 |
886 |
+0.34% |
2,800 |
2024/7/9 |
883 |
889 |
882 |
883 |
+0.11% |
2,100 |
2024/7/8 |
884 |
887 |
881 |
882 |
-0.11% |
3,600 |
2024/7/5 |
883 |
883 |
878 |
883 |
+0.34% |
2,600 |
2024/7/4 |
879 |
880 |
874 |
880 |
+0.34% |
2,500 |
2024/7/3 |
875 |
877 |
875 |
877 |
+0.46% |
2,000 |
2024/7/2 |
875 |
875 |
873 |
873 |
-0.11% |
1,600 |
2024/7/1 |
876 |
876 |
872 |
874 |
-0.23% |
4,200 |
2024/6/28 |
876 |
876 |
873 |
876 |
+0.34% |
1,400 |
2024/6/27 |
874 |
877 |
873 |
873 |
-0.11% |
2,100 |
2024/6/26 |
877 |
877 |
872 |
874 |
-0.23% |
2,300 |
2024/6/25 |
876 |
876 |
870 |
876 |
+0.00% |
3,200 |
2024/6/24 |
876 |
876 |
875 |
876 |
+0.00% |
800 |
2024/6/21 |
874 |
877 |
874 |
876 |
+0.11% |
1,200 |
2024/6/20 |
872 |
875 |
872 |
875 |
+0.00% |
500 |
2024/6/19 |
871 |
875 |
871 |
875 |
+0.23% |
2,400 |
2024/6/18 |
875 |
875 |
873 |
873 |
-0.23% |
700 |
2024/6/17 |
873 |
876 |
873 |
875 |
+0.11% |
2,200 |
2024/6/14 |
873 |
875 |
873 |
874 |
+0.00% |
700 |
2024/6/13 |
874 |
875 |
874 |
874 |
+0.00% |
700 |
2024/6/12 |
878 |
878 |
874 |
874 |
-0.34% |
1,400 |
2024/6/11 |
876 |
878 |
876 |
877 |
-0.11% |
1,400 |
2024/6/10 |
877 |
878 |
876 |
878 |
+0.34% |
1,300 |
2024/6/7 |
874 |
875 |
874 |
875 |
+0.11% |
800 |
2024/6/6 |
870 |
876 |
870 |
874 |
-0.11% |
2,100 |
2024/6/5 |
874 |
875 |
872 |
875 |
+0.11% |
600 |
2024/6/4 |
872 |
874 |
870 |
874 |
+0.23% |
1,100 |
2024/6/3 |
870 |
876 |
870 |
872 |
-0.34% |
3,400 |
2024/5/31 |
876 |
878 |
874 |
875 |
-0.11% |
900 |
2024/5/30 |
874 |
876 |
874 |
876 |
+0.00% |
400 |
2024/5/29 |
877 |
878 |
875 |
876 |
-0.11% |
500 |
2024/5/28 |
876 |
878 |
875 |
877 |
-0.23% |
900 |
2024/5/27 |
879 |
879 |
876 |
879 |
-0.23% |
1,300 |
2024/5/24 |
880 |
881 |
877 |
881 |
+0.11% |
800 |
2024/5/23 |
880 |
881 |
880 |
880 |
-0.23% |
800 |
2024/5/22 |
885 |
885 |
880 |
882 |
+0.23% |
1,200 |
2024/5/21 |
880 |
882 |
880 |
880 |
-0.11% |
1,800 |
2024/5/20 |
888 |
888 |
881 |
881 |
-0.23% |
800 |
2024/5/17 |
884 |
885 |
880 |
883 |
-0.11% |
3,000 |
2024/5/16 |
884 |
884 |
882 |
884 |
+0.11% |
500 |
2024/5/15 |
890 |
890 |
882 |
883 |
+0.23% |
2,400 |
2024/5/14 |
885 |
888 |
880 |
881 |
-0.11% |
6,200 |
2024/5/13 |
888 |
888 |
877 |
882 |
-0.23% |
3,700 |
2024/5/10 |
879 |
887 |
879 |
884 |
+1.03% |
2,900 |
2024/5/9 |
875 |
880 |
875 |
875 |
+0.00% |
1,100 |
2024/5/8 |
875 |
880 |
875 |
875 |
+0.00% |
1,500 |
2024/5/7 |
881 |
881 |
875 |
875 |
-0.23% |
1,000 |
2024/5/2 |
876 |
880 |
876 |
877 |
-0.11% |
700 |
2024/5/1 |
874 |
880 |
874 |
878 |
+0.34% |
900 |
2024/4/30 |
875 |
876 |
873 |
875 |
+0.00% |
1,000 |
2024/4/26 |
873 |
876 |
873 |
875 |
+0.23% |
700 |
2024/4/25 |
877 |
877 |
873 |
873 |
-0.11% |
500 |
2024/4/24 |
876 |
876 |
873 |
874 |
+0.11% |
900 |
2024/4/23 |
873 |
875 |
873 |
873 |
-0.11% |
1,700 |
2024/4/22 |
873 |
877 |
872 |
874 |
-0.11% |
2,100 |
2024/4/19 |
880 |
880 |
871 |
875 |
-0.34% |
2,500 |
2024/4/18 |
877 |
878 |
875 |
878 |
+0.11% |
2,700 |
2024/4/17 |
882 |
882 |
876 |
877 |
+0.00% |
1,200 |
2024/4/16 |
877 |
890 |
877 |
877 |
-0.34% |
1,600 |
2024/4/15 |
885 |
886 |
880 |
880 |
-1.01% |
2,100 |
2024/4/12 |
895 |
897 |
886 |
889 |
-0.11% |
6,800 |
2024/4/11 |
887 |
896 |
886 |
890 |
-0.67% |
1,200 |
2024/4/10 |
888 |
896 |
878 |
896 |
+1.24% |
6,500 |
2024/4/9 |
885 |
885 |
883 |
885 |
+1.14% |
1,700 |
2024/4/8 |
881 |
882 |
875 |
875 |
+0.00% |
2,500 |
2024/4/5 |
880 |
884 |
875 |
875 |
-0.57% |
4,100 |
2024/4/4 |
887 |
889 |
879 |
880 |
-0.45% |
6,800 |
2024/4/3 |
882 |
887 |
881 |
884 |
+0.23% |
3,800 |
|