日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
880 |
890 |
873 |
880 |
+0.00% |
26,600 |
2024/4/22 |
869 |
881 |
868 |
880 |
+1.85% |
32,500 |
2024/4/19 |
889 |
889 |
860 |
864 |
-3.68% |
64,400 |
2024/4/18 |
857 |
899 |
855 |
897 |
+4.42% |
82,800 |
2024/4/17 |
873 |
875 |
856 |
859 |
-1.72% |
36,500 |
2024/4/16 |
893 |
893 |
870 |
874 |
-1.13% |
70,900 |
2024/4/15 |
885 |
890 |
876 |
884 |
-0.34% |
38,900 |
2024/4/12 |
888 |
906 |
879 |
887 |
-0.67% |
70,100 |
2024/4/11 |
874 |
898 |
870 |
893 |
+1.71% |
61,800 |
2024/4/10 |
870 |
884 |
868 |
878 |
+1.74% |
39,400 |
2024/4/9 |
865 |
867 |
854 |
863 |
+0.12% |
25,100 |
2024/4/8 |
855 |
864 |
845 |
862 |
+2.50% |
53,300 |
2024/4/5 |
840 |
852 |
830 |
841 |
-1.64% |
67,200 |
2024/4/4 |
850 |
861 |
839 |
855 |
+0.94% |
63,800 |
2024/4/3 |
860 |
866 |
847 |
847 |
-3.09% |
81,400 |
2024/4/2 |
893 |
895 |
873 |
874 |
-2.35% |
46,200 |
2024/4/1 |
899 |
904 |
887 |
895 |
-0.56% |
37,300 |
2024/3/29 |
901 |
906 |
891 |
900 |
+0.22% |
29,800 |
2024/3/28 |
888 |
909 |
885 |
898 |
-1.86% |
50,600 |
2024/3/27 |
917 |
934 |
913 |
915 |
-0.22% |
95,600 |
2024/3/26 |
899 |
917 |
892 |
917 |
+1.78% |
67,000 |
2024/3/25 |
903 |
909 |
897 |
901 |
-0.88% |
71,500 |
2024/3/22 |
906 |
920 |
902 |
909 |
+0.00% |
54,700 |
2024/3/21 |
928 |
929 |
905 |
909 |
-0.66% |
80,600 |
2024/3/19 |
890 |
918 |
885 |
915 |
+2.23% |
62,900 |
2024/3/18 |
873 |
902 |
873 |
895 |
+3.59% |
100,400 |
2024/3/15 |
883 |
887 |
863 |
864 |
-1.59% |
117,700 |
2024/3/14 |
875 |
887 |
874 |
878 |
-0.90% |
75,400 |
2024/3/13 |
915 |
915 |
884 |
886 |
-2.64% |
106,300 |
2024/3/12 |
893 |
936 |
889 |
910 |
+0.55% |
160,100 |
2024/3/11 |
967 |
977 |
885 |
905 |
-11.88% |
616,100 |
2024/3/8 |
1,027 |
1,027 |
1,027 |
1,027 |
+17.10% |
157,200 |
2024/3/7 |
866 |
879 |
866 |
877 |
+1.62% |
62,600 |
2024/3/6 |
849 |
870 |
849 |
863 |
+1.53% |
69,500 |
2024/3/5 |
851 |
855 |
830 |
850 |
-0.70% |
107,400 |
2024/3/4 |
855 |
875 |
850 |
856 |
+0.23% |
104,600 |
2024/3/1 |
892 |
894 |
846 |
854 |
-4.15% |
248,700 |
2024/2/29 |
909 |
912 |
880 |
891 |
-2.09% |
151,000 |
2024/2/28 |
908 |
926 |
895 |
910 |
-1.19% |
132,200 |
2024/2/27 |
930 |
930 |
918 |
921 |
-0.22% |
49,900 |
2024/2/26 |
931 |
944 |
922 |
923 |
+0.00% |
53,800 |
2024/2/22 |
927 |
929 |
914 |
923 |
-0.22% |
61,700 |
2024/2/21 |
930 |
938 |
923 |
925 |
-1.49% |
74,100 |
2024/2/20 |
948 |
951 |
933 |
939 |
-0.63% |
63,800 |
2024/2/19 |
932 |
945 |
926 |
945 |
+1.61% |
56,300 |
2024/2/16 |
913 |
935 |
901 |
930 |
+2.99% |
115,500 |
2024/2/15 |
925 |
927 |
888 |
903 |
-1.53% |
117,900 |
2024/2/14 |
918 |
930 |
914 |
917 |
-1.19% |
69,600 |
2024/2/13 |
900 |
928 |
900 |
928 |
+3.23% |
82,300 |
2024/2/9 |
901 |
915 |
895 |
899 |
-0.33% |
91,700 |
2024/2/8 |
952 |
952 |
901 |
902 |
-5.25% |
192,700 |
2024/2/7 |
944 |
985 |
942 |
952 |
+1.93% |
213,500 |
2024/2/6 |
1,011 |
1,011 |
934 |
934 |
-9.32% |
321,500 |
2024/2/5 |
1,036 |
1,052 |
989 |
1,030 |
+3.94% |
200,900 |
2024/2/2 |
993 |
1,022 |
991 |
991 |
-0.60% |
99,500 |
2024/2/1 |
993 |
1,007 |
977 |
997 |
-0.89% |
95,200 |
2024/1/31 |
1,008 |
1,008 |
992 |
1,006 |
-0.20% |
72,800 |
2024/1/30 |
996 |
1,014 |
996 |
1,008 |
+1.20% |
42,100 |
2024/1/29 |
1,001 |
1,014 |
994 |
996 |
-0.20% |
48,000 |
2024/1/26 |
1,000 |
1,010 |
986 |
998 |
-0.30% |
39,900 |
2024/1/25 |
1,017 |
1,020 |
982 |
1,001 |
-1.09% |
59,500 |
2024/1/24 |
998 |
1,030 |
998 |
1,012 |
+1.50% |
80,000 |
2024/1/23 |
1,013 |
1,017 |
995 |
997 |
-1.29% |
69,800 |
2024/1/22 |
1,009 |
1,020 |
1,004 |
1,010 |
+0.10% |
54,500 |
2024/1/19 |
1,007 |
1,021 |
1,002 |
1,009 |
+0.50% |
45,000 |
2024/1/18 |
1,021 |
1,035 |
1,000 |
1,004 |
-1.76% |
75,000 |
2024/1/17 |
1,074 |
1,079 |
1,022 |
1,022 |
+0.10% |
113,300 |
2024/1/16 |
1,044 |
1,067 |
1,017 |
1,021 |
-1.16% |
84,000 |
2024/1/15 |
1,048 |
1,048 |
1,010 |
1,033 |
-1.81% |
107,800 |
2024/1/12 |
1,086 |
1,094 |
1,042 |
1,052 |
-2.68% |
87,000 |
2024/1/11 |
1,065 |
1,095 |
1,054 |
1,081 |
+1.50% |
160,600 |
2024/1/10 |
1,042 |
1,075 |
1,026 |
1,065 |
+2.11% |
177,200 |
2024/1/9 |
978 |
1,046 |
975 |
1,043 |
+7.75% |
179,400 |
2024/1/5 |
967 |
988 |
953 |
968 |
+0.21% |
115,000 |
2024/1/4 |
943 |
974 |
933 |
966 |
+0.31% |
55,100 |
2023/12/29 |
951 |
965 |
940 |
963 |
+1.26% |
59,100 |
2023/12/28 |
933 |
959 |
924 |
951 |
+1.06% |
78,500 |
2023/12/27 |
888 |
942 |
886 |
941 |
+5.97% |
164,900 |
2023/12/26 |
893 |
900 |
882 |
888 |
-0.67% |
128,000 |
2023/12/25 |
899 |
911 |
878 |
894 |
-0.11% |
112,800 |
2023/12/22 |
898 |
910 |
893 |
895 |
-0.78% |
68,200 |
2023/12/21 |
902 |
909 |
891 |
902 |
-1.64% |
87,000 |
2023/12/20 |
928 |
937 |
913 |
917 |
-1.29% |
71,000 |
2023/12/19 |
912 |
929 |
902 |
929 |
+1.64% |
123,300 |
2023/12/18 |
933 |
952 |
902 |
914 |
-2.35% |
188,800 |
2023/12/15 |
929 |
950 |
924 |
936 |
+0.21% |
122,100 |
2023/12/14 |
921 |
943 |
916 |
934 |
+1.41% |
117,500 |
2023/12/13 |
943 |
954 |
920 |
921 |
-3.05% |
120,000 |
2023/12/12 |
989 |
990 |
940 |
950 |
-2.66% |
148,800 |
2023/12/11 |
999 |
1,009 |
976 |
976 |
-1.01% |
128,200 |
2023/12/8 |
1,021 |
1,038 |
985 |
986 |
-5.37% |
183,500 |
2023/12/7 |
1,111 |
1,111 |
1,042 |
1,042 |
-6.88% |
148,400 |
2023/12/6 |
1,090 |
1,135 |
1,090 |
1,119 |
+2.66% |
87,600 |
2023/12/5 |
1,109 |
1,113 |
1,089 |
1,090 |
-1.45% |
57,800 |
2023/12/4 |
1,084 |
1,120 |
1,075 |
1,106 |
+2.50% |
75,300 |
2023/12/1 |
1,100 |
1,100 |
1,062 |
1,079 |
-1.91% |
71,300 |
2023/11/30 |
1,103 |
1,107 |
1,083 |
1,100 |
+0.27% |
36,600 |
2023/11/29 |
1,090 |
1,103 |
1,085 |
1,097 |
-0.63% |
53,100 |
2023/11/28 |
1,067 |
1,106 |
1,064 |
1,104 |
+3.47% |
54,200 |
2023/11/27 |
1,089 |
1,099 |
1,064 |
1,067 |
-2.38% |
56,200 |
2023/11/24 |
1,090 |
1,117 |
1,090 |
1,093 |
+0.55% |
36,100 |
2023/11/22 |
1,108 |
1,121 |
1,084 |
1,087 |
-2.77% |
47,900 |
2023/11/21 |
1,113 |
1,126 |
1,094 |
1,118 |
+2.29% |
91,600 |
2023/11/20 |
1,040 |
1,102 |
1,040 |
1,093 |
+5.10% |
101,500 |
2023/11/17 |
1,073 |
1,073 |
1,040 |
1,040 |
-3.79% |
148,600 |
2023/11/16 |
1,147 |
1,147 |
1,077 |
1,081 |
-5.84% |
124,900 |
2023/11/15 |
1,146 |
1,153 |
1,108 |
1,148 |
+2.23% |
96,500 |
2023/11/14 |
1,075 |
1,133 |
1,075 |
1,123 |
+4.56% |
117,500 |
2023/11/13 |
1,110 |
1,120 |
1,069 |
1,074 |
-3.16% |
83,800 |
2023/11/10 |
1,172 |
1,172 |
1,102 |
1,109 |
-6.18% |
89,900 |
2023/11/9 |
1,208 |
1,208 |
1,178 |
1,182 |
-1.42% |
36,100 |
2023/11/8 |
1,207 |
1,220 |
1,191 |
1,199 |
-0.17% |
50,700 |
2023/11/7 |
1,176 |
1,207 |
1,166 |
1,201 |
+1.87% |
58,700 |
2023/11/6 |
1,216 |
1,216 |
1,154 |
1,179 |
-1.67% |
128,100 |
2023/11/2 |
1,196 |
1,246 |
1,196 |
1,199 |
-0.83% |
110,900 |
2023/11/1 |
1,200 |
1,242 |
1,189 |
1,209 |
+3.07% |
214,600 |
2023/10/31 |
1,107 |
1,180 |
1,107 |
1,173 |
+3.81% |
239,700 |
2023/10/30 |
1,050 |
1,142 |
1,043 |
1,130 |
+0.00% |
424,600 |
2023/10/27 |
1,131 |
1,143 |
1,120 |
1,130 |
+0.98% |
60,300 |
2023/10/26 |
1,119 |
1,131 |
1,106 |
1,119 |
-2.01% |
44,500 |
2023/10/25 |
1,177 |
1,177 |
1,138 |
1,142 |
-1.81% |
45,300 |
2023/10/24 |
1,150 |
1,163 |
1,105 |
1,163 |
+0.87% |
68,600 |
2023/10/23 |
1,177 |
1,196 |
1,153 |
1,153 |
-1.96% |
49,600 |
|