日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
872 |
874 |
867 |
874 |
+1.04% |
46,700 |
2024/4/23 |
857 |
866 |
850 |
865 |
+0.93% |
36,800 |
2024/4/22 |
849 |
857 |
847 |
857 |
+2.15% |
33,300 |
2024/4/19 |
849 |
849 |
825 |
839 |
-1.41% |
45,800 |
2024/4/18 |
835 |
853 |
835 |
851 |
+1.55% |
26,300 |
2024/4/17 |
853 |
853 |
838 |
838 |
-1.53% |
46,300 |
2024/4/16 |
859 |
859 |
844 |
851 |
-0.93% |
55,600 |
2024/4/15 |
840 |
860 |
840 |
859 |
+2.51% |
60,600 |
2024/4/12 |
843 |
845 |
832 |
838 |
-0.36% |
45,300 |
2024/4/11 |
837 |
844 |
832 |
841 |
+0.12% |
32,000 |
2024/4/10 |
841 |
845 |
834 |
840 |
-0.12% |
34,200 |
2024/4/9 |
837 |
841 |
830 |
841 |
+0.84% |
34,000 |
2024/4/8 |
833 |
843 |
825 |
834 |
+1.09% |
38,800 |
2024/4/5 |
847 |
847 |
818 |
825 |
-2.83% |
58,600 |
2024/4/4 |
860 |
860 |
841 |
849 |
-0.35% |
32,500 |
2024/4/3 |
848 |
856 |
843 |
852 |
+0.47% |
23,900 |
2024/4/2 |
843 |
857 |
842 |
848 |
+0.83% |
40,600 |
2024/4/1 |
857 |
857 |
841 |
841 |
-1.87% |
32,300 |
2024/3/29 |
839 |
857 |
839 |
857 |
+2.39% |
33,600 |
2024/3/28 |
828 |
840 |
823 |
837 |
+1.70% |
39,100 |
2024/3/27 |
823 |
826 |
819 |
823 |
+0.73% |
20,100 |
2024/3/26 |
820 |
823 |
816 |
817 |
-0.61% |
16,600 |
2024/3/25 |
819 |
825 |
816 |
822 |
+0.61% |
15,700 |
2024/3/22 |
817 |
820 |
810 |
817 |
+0.12% |
13,900 |
2024/3/21 |
815 |
817 |
811 |
816 |
+0.87% |
16,500 |
2024/3/19 |
810 |
810 |
801 |
809 |
+0.50% |
16,800 |
2024/3/18 |
801 |
809 |
801 |
805 |
+0.50% |
7,900 |
2024/3/15 |
800 |
807 |
798 |
801 |
+0.12% |
15,400 |
2024/3/14 |
793 |
800 |
790 |
800 |
+0.76% |
6,500 |
2024/3/13 |
795 |
800 |
788 |
794 |
-0.87% |
14,500 |
2024/3/12 |
788 |
802 |
781 |
801 |
+1.65% |
20,400 |
2024/3/11 |
804 |
804 |
782 |
788 |
-1.99% |
41,200 |
2024/3/8 |
799 |
809 |
796 |
804 |
+0.25% |
21,400 |
2024/3/7 |
812 |
815 |
799 |
802 |
-0.74% |
35,000 |
2024/3/6 |
800 |
813 |
800 |
808 |
+1.13% |
27,000 |
2024/3/5 |
800 |
806 |
798 |
799 |
+0.38% |
25,500 |
2024/3/4 |
798 |
802 |
794 |
796 |
+0.13% |
17,600 |
2024/3/1 |
795 |
798 |
791 |
795 |
+0.25% |
12,300 |
2024/2/29 |
796 |
799 |
791 |
793 |
-0.88% |
14,900 |
2024/2/28 |
799 |
805 |
794 |
800 |
+1.52% |
30,400 |
2024/2/27 |
785 |
793 |
785 |
788 |
+0.90% |
20,100 |
2024/2/26 |
791 |
794 |
781 |
781 |
-1.14% |
22,400 |
2024/2/22 |
791 |
791 |
783 |
790 |
+0.64% |
11,200 |
2024/2/21 |
785 |
792 |
783 |
785 |
-0.63% |
12,200 |
2024/2/20 |
790 |
793 |
787 |
790 |
+0.38% |
13,200 |
2024/2/19 |
777 |
789 |
777 |
787 |
+0.77% |
11,000 |
2024/2/16 |
775 |
783 |
772 |
781 |
+1.56% |
23,100 |
2024/2/15 |
776 |
778 |
764 |
769 |
-1.28% |
26,600 |
2024/2/14 |
787 |
788 |
777 |
779 |
-1.39% |
26,000 |
2024/2/13 |
790 |
793 |
787 |
790 |
+0.51% |
16,900 |
2024/2/9 |
789 |
796 |
786 |
786 |
-0.88% |
16,900 |
2024/2/8 |
795 |
797 |
782 |
793 |
-0.88% |
30,400 |
2024/2/7 |
800 |
809 |
799 |
800 |
-0.12% |
37,900 |
2024/2/6 |
808 |
811 |
797 |
801 |
-0.99% |
37,000 |
2024/2/5 |
806 |
817 |
804 |
809 |
+2.28% |
77,300 |
2024/2/2 |
797 |
797 |
785 |
791 |
-0.63% |
26,600 |
2024/2/1 |
795 |
797 |
790 |
796 |
-0.25% |
24,700 |
2024/1/31 |
787 |
799 |
787 |
798 |
+1.53% |
43,000 |
2024/1/30 |
790 |
794 |
784 |
786 |
-0.51% |
76,700 |
2024/1/29 |
777 |
790 |
776 |
790 |
+2.33% |
70,000 |
2024/1/26 |
768 |
779 |
767 |
772 |
+0.78% |
39,800 |
2024/1/25 |
763 |
770 |
760 |
766 |
+0.39% |
32,100 |
2024/1/24 |
760 |
763 |
759 |
763 |
+0.26% |
21,200 |
2024/1/23 |
765 |
766 |
761 |
761 |
-0.52% |
16,500 |
2024/1/22 |
754 |
767 |
754 |
765 |
+2.00% |
71,900 |
2024/1/19 |
757 |
757 |
749 |
750 |
-0.92% |
24,400 |
2024/1/18 |
756 |
759 |
754 |
757 |
+0.80% |
18,500 |
2024/1/17 |
756 |
760 |
751 |
751 |
-0.66% |
23,900 |
2024/1/16 |
759 |
759 |
753 |
756 |
+0.13% |
30,700 |
2024/1/15 |
748 |
761 |
748 |
755 |
+0.94% |
46,600 |
2024/1/12 |
747 |
753 |
741 |
748 |
-0.40% |
48,600 |
2024/1/11 |
748 |
753 |
748 |
751 |
+0.40% |
12,600 |
2024/1/10 |
757 |
758 |
748 |
748 |
-0.53% |
24,400 |
2024/1/9 |
742 |
752 |
742 |
752 |
+1.48% |
32,000 |
2024/1/5 |
736 |
743 |
736 |
741 |
+0.68% |
25,000 |
2024/1/4 |
728 |
738 |
728 |
736 |
+1.10% |
30,800 |
2023/12/29 |
725 |
731 |
725 |
728 |
+0.55% |
26,100 |
2023/12/28 |
720 |
728 |
715 |
724 |
+1.69% |
28,800 |
2023/12/27 |
709 |
717 |
705 |
712 |
+0.14% |
89,400 |
2023/12/26 |
716 |
716 |
710 |
711 |
+0.00% |
37,300 |
2023/12/25 |
724 |
726 |
711 |
711 |
-2.07% |
49,300 |
2023/12/22 |
723 |
727 |
723 |
726 |
+0.41% |
17,100 |
2023/12/21 |
725 |
727 |
722 |
723 |
-0.69% |
29,800 |
2023/12/20 |
729 |
733 |
726 |
728 |
-0.41% |
19,100 |
2023/12/19 |
726 |
735 |
726 |
731 |
-0.41% |
39,200 |
2023/12/18 |
738 |
738 |
727 |
734 |
-1.08% |
25,900 |
2023/12/15 |
737 |
743 |
736 |
742 |
-0.40% |
25,200 |
2023/12/14 |
745 |
748 |
741 |
745 |
+0.27% |
20,200 |
2023/12/13 |
740 |
744 |
739 |
743 |
+0.41% |
11,200 |
2023/12/12 |
744 |
747 |
740 |
740 |
+0.14% |
16,800 |
2023/12/11 |
737 |
749 |
737 |
739 |
+0.82% |
40,200 |
2023/12/8 |
737 |
741 |
732 |
733 |
-1.21% |
35,200 |
2023/12/7 |
739 |
743 |
735 |
742 |
+0.54% |
25,600 |
2023/12/6 |
738 |
742 |
732 |
738 |
+0.82% |
36,200 |
2023/12/5 |
731 |
735 |
731 |
732 |
-0.27% |
18,800 |
2023/12/4 |
732 |
734 |
729 |
734 |
+0.27% |
19,700 |
2023/12/1 |
743 |
743 |
732 |
732 |
-0.81% |
24,300 |
2023/11/30 |
731 |
739 |
730 |
738 |
+0.68% |
57,500 |
2023/11/29 |
735 |
744 |
732 |
733 |
-2.27% |
169,900 |
2023/11/28 |
754 |
754 |
745 |
750 |
-0.40% |
199,100 |
2023/11/27 |
757 |
760 |
750 |
753 |
-0.53% |
74,800 |
2023/11/24 |
759 |
761 |
755 |
757 |
+0.13% |
42,000 |
2023/11/22 |
750 |
761 |
750 |
756 |
+0.27% |
19,500 |
2023/11/21 |
750 |
757 |
750 |
754 |
+0.13% |
29,700 |
2023/11/20 |
757 |
763 |
751 |
753 |
-0.53% |
35,500 |
2023/11/17 |
747 |
757 |
747 |
757 |
+0.93% |
26,800 |
2023/11/16 |
751 |
755 |
748 |
750 |
-0.13% |
16,500 |
2023/11/15 |
753 |
755 |
751 |
751 |
-0.13% |
24,500 |
2023/11/14 |
748 |
756 |
748 |
752 |
+0.27% |
12,500 |
2023/11/13 |
750 |
756 |
748 |
750 |
+0.00% |
21,400 |
2023/11/10 |
741 |
750 |
740 |
750 |
+0.81% |
24,500 |
2023/11/9 |
743 |
747 |
741 |
744 |
+0.27% |
27,600 |
2023/11/8 |
752 |
757 |
739 |
742 |
-1.59% |
37,000 |
2023/11/7 |
755 |
757 |
751 |
754 |
+0.40% |
23,000 |
2023/11/6 |
759 |
759 |
750 |
751 |
+0.27% |
21,600 |
2023/11/2 |
752 |
755 |
747 |
749 |
-0.40% |
25,700 |
2023/11/1 |
750 |
757 |
746 |
752 |
+0.80% |
25,700 |
2023/10/31 |
737 |
749 |
736 |
746 |
+1.50% |
35,400 |
2023/10/30 |
756 |
765 |
735 |
735 |
-3.67% |
118,600 |
2023/10/27 |
745 |
763 |
745 |
763 |
+1.87% |
22,900 |
2023/10/26 |
748 |
755 |
745 |
749 |
+0.27% |
23,900 |
2023/10/25 |
743 |
749 |
742 |
747 |
+0.54% |
13,200 |
2023/10/24 |
741 |
744 |
726 |
743 |
+1.09% |
33,200 |
|