日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
642 |
647 |
641 |
646 |
+0.16% |
2,000 |
2024/10/31 |
645 |
645 |
643 |
645 |
+0.00% |
3,500 |
2024/10/30 |
640 |
648 |
630 |
645 |
-0.77% |
9,000 |
2024/10/29 |
647 |
652 |
645 |
650 |
+0.00% |
3,700 |
2024/10/28 |
642 |
665 |
602 |
650 |
+2.36% |
25,500 |
2024/10/25 |
636 |
638 |
632 |
635 |
-0.47% |
2,800 |
2024/10/24 |
635 |
640 |
633 |
638 |
-0.31% |
3,200 |
2024/10/23 |
645 |
649 |
640 |
640 |
-1.39% |
6,800 |
2024/10/22 |
645 |
649 |
642 |
649 |
+0.62% |
1,600 |
2024/10/21 |
650 |
650 |
642 |
645 |
-0.46% |
3,100 |
2024/10/18 |
641 |
648 |
641 |
648 |
+0.78% |
2,200 |
2024/10/17 |
646 |
646 |
641 |
643 |
+0.00% |
5,600 |
2024/10/16 |
650 |
655 |
643 |
643 |
-1.23% |
4,600 |
2024/10/15 |
641 |
660 |
641 |
651 |
+0.00% |
5,100 |
2024/10/11 |
651 |
652 |
647 |
651 |
+0.46% |
1,300 |
2024/10/10 |
657 |
657 |
645 |
648 |
-1.37% |
4,500 |
2024/10/9 |
657 |
658 |
657 |
657 |
-0.30% |
900 |
2024/10/8 |
661 |
661 |
657 |
659 |
-0.60% |
1,400 |
2024/10/7 |
658 |
663 |
657 |
663 |
+0.91% |
3,400 |
2024/10/4 |
660 |
660 |
653 |
657 |
+0.77% |
3,200 |
2024/10/3 |
653 |
658 |
651 |
652 |
+0.31% |
3,100 |
2024/10/2 |
650 |
653 |
650 |
650 |
-0.76% |
1,400 |
2024/10/1 |
644 |
658 |
644 |
655 |
+1.71% |
3,600 |
2024/9/30 |
652 |
652 |
639 |
644 |
-1.08% |
8,100 |
2024/9/27 |
648 |
658 |
648 |
651 |
+0.46% |
2,400 |
2024/9/26 |
663 |
664 |
648 |
648 |
-2.26% |
2,800 |
2024/9/25 |
665 |
667 |
662 |
663 |
-0.75% |
1,100 |
2024/9/24 |
662 |
668 |
662 |
668 |
+1.21% |
1,700 |
2024/9/20 |
664 |
664 |
659 |
660 |
-0.60% |
2,700 |
2024/9/19 |
664 |
672 |
658 |
664 |
+0.15% |
2,400 |
2024/9/18 |
661 |
663 |
655 |
663 |
+0.45% |
2,100 |
2024/9/17 |
657 |
680 |
655 |
660 |
+0.61% |
8,700 |
2024/9/13 |
645 |
679 |
645 |
656 |
+1.08% |
7,600 |
2024/9/12 |
646 |
649 |
643 |
649 |
+1.88% |
1,800 |
2024/9/11 |
651 |
652 |
637 |
637 |
-2.15% |
5,700 |
2024/9/10 |
650 |
660 |
642 |
651 |
-0.91% |
15,900 |
2024/9/9 |
657 |
657 |
650 |
657 |
-0.15% |
6,300 |
2024/9/6 |
664 |
664 |
656 |
658 |
-0.60% |
3,100 |
2024/9/5 |
658 |
669 |
658 |
662 |
-0.15% |
3,100 |
2024/9/4 |
677 |
680 |
650 |
663 |
-2.79% |
14,300 |
2024/9/3 |
685 |
685 |
678 |
682 |
+0.29% |
6,200 |
2024/9/2 |
685 |
686 |
680 |
680 |
+0.00% |
2,500 |
2024/8/30 |
677 |
680 |
675 |
680 |
+0.74% |
4,100 |
2024/8/29 |
680 |
681 |
675 |
675 |
-0.30% |
3,300 |
2024/8/28 |
682 |
682 |
677 |
677 |
-0.29% |
2,400 |
2024/8/27 |
680 |
680 |
673 |
679 |
+0.15% |
4,200 |
2024/8/26 |
665 |
688 |
663 |
678 |
+1.80% |
8,400 |
2024/8/23 |
673 |
674 |
663 |
666 |
+0.00% |
6,600 |
2024/8/22 |
661 |
668 |
661 |
666 |
-0.30% |
3,500 |
2024/8/21 |
657 |
669 |
656 |
668 |
+1.06% |
7,200 |
2024/8/20 |
654 |
666 |
654 |
661 |
+1.23% |
12,900 |
2024/8/19 |
676 |
682 |
643 |
653 |
-3.26% |
25,000 |
2024/8/16 |
671 |
679 |
666 |
675 |
+0.75% |
11,300 |
2024/8/15 |
686 |
686 |
670 |
670 |
-2.33% |
23,400 |
2024/8/14 |
685 |
700 |
675 |
686 |
-9.74% |
65,300 |
2024/8/13 |
715 |
760 |
715 |
760 |
+7.50% |
24,400 |
2024/8/9 |
712 |
712 |
702 |
707 |
+1.00% |
2,000 |
2024/8/8 |
695 |
714 |
683 |
700 |
+3.55% |
9,400 |
2024/8/7 |
626 |
676 |
620 |
676 |
+0.00% |
60,500 |
2024/8/6 |
616 |
715 |
616 |
676 |
+9.92% |
18,300 |
2024/8/5 |
702 |
734 |
615 |
615 |
-19.61% |
19,700 |
2024/8/2 |
782 |
782 |
756 |
765 |
-2.67% |
9,500 |
2024/8/1 |
790 |
790 |
785 |
786 |
-0.76% |
1,000 |
2024/7/31 |
793 |
793 |
785 |
792 |
-0.13% |
3,300 |
2024/7/30 |
791 |
797 |
791 |
793 |
+0.38% |
3,200 |
2024/7/29 |
788 |
797 |
788 |
790 |
+1.02% |
5,500 |
2024/7/26 |
783 |
783 |
780 |
782 |
-0.89% |
1,800 |
2024/7/25 |
785 |
789 |
780 |
789 |
+0.13% |
3,000 |
2024/7/24 |
785 |
791 |
784 |
788 |
+0.38% |
4,900 |
2024/7/23 |
776 |
785 |
775 |
785 |
+0.13% |
5,000 |
2024/7/22 |
788 |
788 |
777 |
784 |
-0.51% |
4,100 |
2024/7/19 |
792 |
792 |
777 |
788 |
-0.51% |
5,300 |
2024/7/18 |
795 |
796 |
792 |
792 |
-0.13% |
1,500 |
2024/7/17 |
800 |
800 |
793 |
793 |
-0.88% |
3,400 |
2024/7/16 |
799 |
800 |
794 |
800 |
+0.00% |
8,000 |
2024/7/12 |
802 |
806 |
800 |
800 |
-0.87% |
7,700 |
2024/7/11 |
805 |
810 |
803 |
807 |
+0.37% |
2,300 |
2024/7/10 |
810 |
810 |
804 |
804 |
+0.00% |
1,400 |
2024/7/9 |
809 |
813 |
801 |
804 |
-0.62% |
2,500 |
2024/7/8 |
819 |
819 |
808 |
809 |
-0.74% |
3,200 |
2024/7/5 |
820 |
820 |
815 |
815 |
-0.61% |
1,200 |
2024/7/4 |
820 |
820 |
810 |
820 |
+0.49% |
6,400 |
2024/7/3 |
822 |
822 |
807 |
816 |
-0.73% |
3,600 |
2024/7/2 |
814 |
823 |
814 |
822 |
+1.23% |
3,000 |
2024/7/1 |
809 |
823 |
801 |
812 |
+0.50% |
7,900 |
2024/6/28 |
809 |
819 |
808 |
808 |
+0.00% |
2,900 |
2024/6/27 |
807 |
815 |
807 |
808 |
+0.12% |
2,600 |
2024/6/26 |
808 |
814 |
807 |
807 |
+0.00% |
1,900 |
2024/6/25 |
805 |
810 |
805 |
807 |
-0.37% |
900 |
2024/6/24 |
812 |
813 |
810 |
810 |
-0.86% |
1,000 |
2024/6/21 |
823 |
823 |
793 |
817 |
-0.37% |
3,900 |
2024/6/20 |
819 |
824 |
819 |
820 |
-0.61% |
1,800 |
2024/6/19 |
819 |
825 |
810 |
825 |
+0.00% |
4,800 |
2024/6/18 |
815 |
827 |
814 |
825 |
+1.73% |
7,000 |
2024/6/17 |
824 |
824 |
811 |
811 |
-1.58% |
1,800 |
2024/6/14 |
800 |
825 |
780 |
824 |
+1.73% |
6,700 |
2024/6/13 |
825 |
825 |
810 |
810 |
-1.94% |
2,700 |
2024/6/12 |
830 |
836 |
822 |
826 |
-1.31% |
8,900 |
2024/6/11 |
830 |
837 |
819 |
837 |
+0.60% |
14,000 |
2024/6/10 |
813 |
836 |
806 |
832 |
+2.21% |
5,900 |
2024/6/7 |
814 |
822 |
813 |
814 |
+0.12% |
2,300 |
2024/6/6 |
812 |
820 |
812 |
813 |
+0.12% |
2,300 |
2024/6/5 |
814 |
826 |
812 |
812 |
+0.12% |
2,800 |
2024/6/4 |
830 |
830 |
811 |
811 |
-1.34% |
5,200 |
2024/6/3 |
806 |
849 |
792 |
822 |
+1.99% |
20,100 |
2024/5/31 |
779 |
810 |
769 |
806 |
+3.60% |
8,500 |
2024/5/30 |
775 |
864 |
766 |
778 |
+0.13% |
69,800 |
2024/5/29 |
787 |
790 |
777 |
777 |
-1.89% |
7,500 |
2024/5/28 |
783 |
809 |
781 |
792 |
+1.15% |
5,700 |
2024/5/27 |
786 |
788 |
770 |
783 |
+1.03% |
3,500 |
2024/5/24 |
775 |
793 |
775 |
775 |
+0.00% |
6,400 |
2024/5/23 |
772 |
778 |
760 |
775 |
-0.51% |
9,300 |
2024/5/22 |
775 |
785 |
770 |
779 |
-1.14% |
10,500 |
2024/5/21 |
798 |
808 |
780 |
788 |
-1.13% |
9,900 |
2024/5/20 |
802 |
808 |
792 |
797 |
-0.62% |
5,200 |
2024/5/17 |
800 |
817 |
800 |
802 |
-0.99% |
11,900 |
2024/5/16 |
819 |
827 |
780 |
810 |
-1.10% |
32,000 |
2024/5/15 |
800 |
832 |
792 |
819 |
-6.40% |
34,000 |
2024/5/14 |
875 |
888 |
860 |
875 |
-0.11% |
27,000 |
2024/5/13 |
852 |
880 |
846 |
876 |
+4.29% |
24,400 |
2024/5/10 |
850 |
860 |
840 |
840 |
-0.94% |
14,800 |
2024/5/9 |
850 |
854 |
846 |
848 |
+0.00% |
7,200 |
2024/5/8 |
855 |
855 |
847 |
848 |
-0.82% |
4,400 |
|