| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
817 |
822 |
814 |
814 |
+0.25% |
1,400 |
| 2024/9/30 |
792 |
819 |
792 |
812 |
-1.10% |
6,700 |
| 2024/9/27 |
811 |
821 |
809 |
821 |
+0.98% |
4,200 |
| 2024/9/26 |
813 |
815 |
809 |
813 |
+0.00% |
1,000 |
| 2024/9/25 |
808 |
814 |
806 |
813 |
+0.74% |
2,800 |
| 2024/9/24 |
804 |
812 |
803 |
807 |
+0.37% |
2,700 |
| 2024/9/20 |
799 |
807 |
798 |
804 |
+1.26% |
8,300 |
| 2024/9/19 |
793 |
800 |
793 |
794 |
+0.13% |
3,900 |
| 2024/9/18 |
787 |
797 |
787 |
793 |
+1.02% |
3,400 |
| 2024/9/17 |
793 |
793 |
785 |
785 |
-0.88% |
1,300 |
| 2024/9/13 |
790 |
799 |
790 |
792 |
+0.25% |
3,700 |
| 2024/9/12 |
786 |
790 |
768 |
790 |
+0.51% |
10,700 |
| 2024/9/11 |
788 |
790 |
784 |
786 |
-0.51% |
2,700 |
| 2024/9/10 |
799 |
804 |
788 |
790 |
-1.62% |
4,200 |
| 2024/9/9 |
799 |
803 |
791 |
803 |
+0.38% |
4,500 |
| 2024/9/6 |
796 |
802 |
790 |
800 |
+0.38% |
4,700 |
| 2024/9/5 |
797 |
800 |
793 |
797 |
+0.00% |
2,000 |
| 2024/9/4 |
803 |
804 |
796 |
797 |
-0.99% |
3,600 |
| 2024/9/3 |
801 |
825 |
799 |
805 |
+0.37% |
14,000 |
| 2024/9/2 |
808 |
811 |
783 |
802 |
-1.23% |
13,800 |
| 2024/8/30 |
806 |
812 |
805 |
812 |
+0.00% |
2,600 |
| 2024/8/29 |
814 |
814 |
801 |
812 |
-0.61% |
5,300 |
| 2024/8/28 |
826 |
845 |
811 |
817 |
-0.37% |
27,700 |
| 2024/8/27 |
817 |
825 |
814 |
820 |
+0.74% |
4,500 |
| 2024/8/26 |
814 |
814 |
810 |
814 |
+0.00% |
1,200 |
| 2024/8/23 |
803 |
818 |
803 |
814 |
+1.62% |
2,800 |
| 2024/8/22 |
815 |
816 |
800 |
801 |
-1.35% |
6,000 |
| 2024/8/21 |
804 |
812 |
802 |
812 |
+0.87% |
2,800 |
| 2024/8/20 |
806 |
808 |
798 |
805 |
+0.50% |
3,800 |
| 2024/8/19 |
805 |
812 |
796 |
801 |
+0.38% |
5,200 |
| 2024/8/16 |
801 |
806 |
798 |
798 |
-0.25% |
16,300 |
| 2024/8/15 |
801 |
801 |
794 |
800 |
+0.76% |
3,000 |
| 2024/8/14 |
802 |
802 |
787 |
794 |
+0.89% |
4,600 |
| 2024/8/13 |
798 |
809 |
782 |
787 |
-1.62% |
30,300 |
| 2024/8/9 |
799 |
805 |
798 |
800 |
-0.50% |
3,400 |
| 2024/8/8 |
808 |
809 |
803 |
804 |
-1.83% |
2,400 |
| 2024/8/7 |
797 |
828 |
797 |
819 |
+2.76% |
5,300 |
| 2024/8/6 |
764 |
809 |
764 |
797 |
+5.01% |
4,400 |
| 2024/8/5 |
820 |
820 |
720 |
759 |
-10.50% |
24,400 |
| 2024/8/2 |
850 |
856 |
813 |
848 |
-1.51% |
14,300 |
| 2024/8/1 |
861 |
861 |
857 |
861 |
+0.47% |
2,300 |
| 2024/7/31 |
861 |
864 |
855 |
857 |
-0.23% |
11,200 |
| 2024/7/30 |
891 |
891 |
859 |
859 |
-3.59% |
15,800 |
| 2024/7/29 |
888 |
898 |
886 |
891 |
+0.56% |
2,100 |
| 2024/7/26 |
881 |
892 |
880 |
886 |
+0.23% |
15,900 |
| 2024/7/25 |
892 |
899 |
880 |
884 |
-1.12% |
5,500 |
| 2024/7/24 |
898 |
898 |
891 |
894 |
-0.45% |
900 |
| 2024/7/23 |
889 |
898 |
889 |
898 |
-0.11% |
1,400 |
| 2024/7/22 |
892 |
899 |
881 |
899 |
-0.22% |
8,800 |
| 2024/7/19 |
898 |
903 |
898 |
901 |
+0.00% |
2,200 |
| 2024/7/18 |
898 |
907 |
898 |
901 |
-0.44% |
2,600 |
| 2024/7/17 |
909 |
909 |
902 |
905 |
+0.67% |
1,300 |
| 2024/7/16 |
915 |
915 |
899 |
899 |
-0.44% |
2,500 |
| 2024/7/12 |
920 |
920 |
876 |
903 |
-1.95% |
24,800 |
| 2024/7/11 |
922 |
935 |
921 |
921 |
+0.00% |
8,800 |
| 2024/7/10 |
916 |
927 |
914 |
921 |
+0.77% |
6,300 |
| 2024/7/9 |
918 |
923 |
909 |
914 |
-0.11% |
5,100 |
| 2024/7/8 |
912 |
923 |
912 |
915 |
+0.22% |
3,900 |
| 2024/7/5 |
916 |
916 |
911 |
913 |
-0.33% |
3,200 |
| 2024/7/4 |
915 |
919 |
910 |
916 |
-0.11% |
3,700 |
| 2024/7/3 |
914 |
920 |
913 |
917 |
+0.33% |
5,100 |
| 2024/7/2 |
913 |
917 |
912 |
914 |
+0.77% |
1,000 |
| 2024/7/1 |
917 |
917 |
907 |
907 |
-0.66% |
2,100 |
| 2024/6/28 |
913 |
922 |
911 |
913 |
+0.33% |
1,000 |
| 2024/6/27 |
909 |
915 |
908 |
910 |
+0.00% |
2,300 |
| 2024/6/26 |
913 |
913 |
910 |
910 |
-0.11% |
800 |
| 2024/6/25 |
912 |
918 |
908 |
911 |
-0.22% |
2,800 |
| 2024/6/24 |
913 |
913 |
913 |
913 |
+0.77% |
500 |
| 2024/6/21 |
902 |
906 |
902 |
906 |
+0.44% |
300 |
| 2024/6/20 |
898 |
904 |
896 |
902 |
-0.66% |
2,700 |
| 2024/6/19 |
908 |
910 |
908 |
908 |
-0.22% |
600 |
| 2024/6/18 |
915 |
915 |
906 |
910 |
+0.00% |
800 |
| 2024/6/17 |
910 |
910 |
910 |
910 |
+0.00% |
200 |
| 2024/6/14 |
901 |
910 |
896 |
910 |
+1.22% |
4,600 |
| 2024/6/13 |
906 |
906 |
899 |
899 |
-0.55% |
3,300 |
| 2024/6/12 |
904 |
910 |
901 |
904 |
+0.33% |
2,200 |
| 2024/6/11 |
906 |
908 |
900 |
901 |
-0.55% |
10,700 |
| 2024/6/10 |
906 |
910 |
906 |
906 |
+0.11% |
500 |
| 2024/6/7 |
910 |
910 |
903 |
905 |
-0.66% |
1,800 |
| 2024/6/6 |
909 |
911 |
909 |
911 |
+0.22% |
400 |
| 2024/6/5 |
907 |
909 |
907 |
909 |
+0.44% |
200 |
| 2024/6/4 |
919 |
919 |
905 |
905 |
-1.31% |
6,200 |
| 2024/6/3 |
915 |
918 |
911 |
917 |
+0.77% |
3,200 |
| 2024/5/31 |
905 |
910 |
905 |
910 |
+0.66% |
700 |
| 2024/5/30 |
905 |
909 |
902 |
904 |
-0.66% |
3,700 |
| 2024/5/29 |
906 |
910 |
903 |
910 |
+0.22% |
2,500 |
| 2024/5/28 |
906 |
908 |
903 |
908 |
+0.55% |
1,700 |
| 2024/5/27 |
907 |
914 |
903 |
903 |
-0.11% |
3,700 |
| 2024/5/24 |
905 |
911 |
900 |
904 |
-0.99% |
8,300 |
| 2024/5/23 |
915 |
915 |
907 |
913 |
-0.44% |
2,900 |
| 2024/5/22 |
917 |
920 |
916 |
917 |
+0.11% |
1,600 |
| 2024/5/21 |
916 |
917 |
916 |
916 |
+0.00% |
1,300 |
| 2024/5/20 |
924 |
926 |
915 |
916 |
+0.11% |
8,900 |
| 2024/5/17 |
903 |
915 |
903 |
915 |
+1.67% |
1,900 |
| 2024/5/16 |
913 |
913 |
896 |
900 |
-0.33% |
9,100 |
| 2024/5/15 |
907 |
915 |
903 |
903 |
-0.66% |
2,400 |
| 2024/5/14 |
922 |
922 |
909 |
909 |
-1.41% |
2,200 |
| 2024/5/13 |
915 |
936 |
915 |
922 |
+0.77% |
8,000 |
| 2024/5/10 |
917 |
918 |
905 |
915 |
+0.00% |
2,600 |
| 2024/5/9 |
922 |
924 |
911 |
915 |
+0.77% |
1,400 |
| 2024/5/8 |
915 |
915 |
908 |
908 |
-0.87% |
500 |
| 2024/5/7 |
907 |
922 |
907 |
916 |
+1.10% |
3,000 |
| 2024/5/2 |
904 |
907 |
898 |
906 |
-0.22% |
1,900 |
| 2024/5/1 |
904 |
908 |
889 |
908 |
+0.00% |
4,500 |
| 2024/4/30 |
892 |
908 |
892 |
908 |
+1.91% |
8,300 |
| 2024/4/26 |
910 |
914 |
891 |
891 |
-2.09% |
16,900 |
| 2024/4/25 |
920 |
928 |
907 |
910 |
-1.52% |
2,900 |
| 2024/4/24 |
912 |
924 |
912 |
924 |
+0.43% |
2,400 |
| 2024/4/23 |
907 |
920 |
907 |
920 |
+1.88% |
3,300 |
| 2024/4/22 |
904 |
911 |
900 |
903 |
+0.89% |
22,300 |
| 2024/4/19 |
907 |
911 |
880 |
895 |
-1.76% |
18,400 |
| 2024/4/18 |
924 |
924 |
906 |
911 |
+0.11% |
3,600 |
| 2024/4/17 |
933 |
933 |
905 |
910 |
-3.29% |
45,300 |
| 2024/4/16 |
983 |
983 |
929 |
941 |
-9.78% |
24,200 |
| 2024/4/15 |
949 |
1,094 |
900 |
1,043 |
+9.67% |
103,700 |
| 2024/4/12 |
950 |
963 |
936 |
951 |
+2.70% |
15,700 |
| 2024/4/11 |
937 |
937 |
917 |
926 |
-1.28% |
2,400 |
| 2024/4/10 |
940 |
945 |
938 |
938 |
-1.26% |
1,900 |
| 2024/4/9 |
910 |
950 |
910 |
950 |
+5.32% |
5,400 |
| 2024/4/8 |
883 |
922 |
883 |
902 |
+3.32% |
1,900 |
| 2024/4/5 |
926 |
929 |
873 |
873 |
-6.23% |
3,600 |
| 2024/4/4 |
930 |
933 |
928 |
931 |
-0.21% |
1,300 |
| 2024/4/3 |
938 |
940 |
928 |
933 |
-0.53% |
2,600 |
|
