日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
963 |
967 |
944 |
954 |
-0.93% |
18,000 |
2024/4/18 |
968 |
970 |
963 |
963 |
+0.21% |
12,100 |
2024/4/17 |
961 |
974 |
949 |
961 |
-0.21% |
21,800 |
2024/4/16 |
989 |
994 |
963 |
963 |
-2.63% |
35,000 |
2024/4/15 |
989 |
1,003 |
989 |
989 |
+0.00% |
46,100 |
2024/4/12 |
990 |
995 |
977 |
989 |
-0.10% |
24,100 |
2024/4/11 |
975 |
990 |
971 |
990 |
+1.02% |
24,500 |
2024/4/10 |
965 |
980 |
963 |
980 |
+1.55% |
13,000 |
2024/4/9 |
959 |
965 |
956 |
965 |
+1.15% |
15,200 |
2024/4/8 |
982 |
982 |
954 |
954 |
-1.55% |
31,900 |
2024/4/5 |
969 |
985 |
962 |
969 |
+0.00% |
37,900 |
2024/4/4 |
958 |
969 |
946 |
969 |
+1.15% |
16,600 |
2024/4/3 |
943 |
964 |
942 |
958 |
+1.38% |
12,000 |
2024/4/2 |
948 |
957 |
941 |
945 |
-0.21% |
16,100 |
2024/4/1 |
961 |
966 |
947 |
947 |
-0.32% |
21,400 |
2024/3/29 |
946 |
951 |
939 |
950 |
+1.60% |
12,300 |
2024/3/28 |
955 |
956 |
935 |
935 |
-1.89% |
16,100 |
2024/3/27 |
961 |
968 |
953 |
953 |
-1.14% |
17,300 |
2024/3/26 |
954 |
973 |
945 |
964 |
+1.15% |
24,600 |
2024/3/25 |
953 |
963 |
953 |
953 |
+0.11% |
15,500 |
2024/3/22 |
959 |
965 |
950 |
952 |
-0.63% |
16,300 |
2024/3/21 |
960 |
969 |
956 |
958 |
+0.42% |
18,600 |
2024/3/19 |
945 |
954 |
936 |
954 |
+1.06% |
18,200 |
2024/3/18 |
940 |
946 |
932 |
944 |
+1.94% |
18,900 |
2024/3/15 |
914 |
928 |
904 |
926 |
+1.31% |
24,800 |
2024/3/14 |
903 |
918 |
901 |
914 |
+1.22% |
11,200 |
2024/3/13 |
911 |
912 |
902 |
903 |
-0.88% |
9,800 |
2024/3/12 |
900 |
911 |
890 |
911 |
+1.22% |
10,200 |
2024/3/11 |
918 |
921 |
899 |
900 |
-3.54% |
28,700 |
2024/3/8 |
916 |
940 |
912 |
933 |
+1.41% |
28,500 |
2024/3/7 |
931 |
935 |
917 |
920 |
-0.97% |
25,400 |
2024/3/6 |
904 |
932 |
904 |
929 |
+1.64% |
38,700 |
2024/3/5 |
904 |
926 |
901 |
914 |
+1.22% |
35,300 |
2024/3/4 |
920 |
920 |
902 |
903 |
-0.55% |
21,500 |
2024/3/1 |
906 |
917 |
902 |
908 |
+0.89% |
20,700 |
2024/2/29 |
910 |
914 |
900 |
900 |
-2.17% |
13,700 |
2024/2/28 |
894 |
922 |
894 |
920 |
+3.02% |
44,000 |
2024/2/27 |
899 |
901 |
892 |
893 |
-0.78% |
17,300 |
2024/2/26 |
904 |
909 |
895 |
900 |
+0.11% |
31,400 |
2024/2/22 |
882 |
905 |
882 |
899 |
+2.04% |
36,700 |
2024/2/21 |
881 |
892 |
880 |
881 |
-1.01% |
11,900 |
2024/2/20 |
880 |
898 |
880 |
890 |
+0.91% |
19,300 |
2024/2/19 |
868 |
882 |
868 |
882 |
+2.08% |
16,600 |
2024/2/16 |
853 |
875 |
853 |
864 |
+1.29% |
20,500 |
2024/2/15 |
860 |
861 |
842 |
853 |
-0.81% |
61,600 |
2024/2/14 |
900 |
900 |
856 |
860 |
-5.91% |
114,600 |
2024/2/13 |
901 |
918 |
901 |
914 |
+1.67% |
46,800 |
2024/2/9 |
902 |
910 |
899 |
899 |
-0.22% |
15,200 |
2024/2/8 |
903 |
912 |
901 |
901 |
-1.21% |
13,900 |
2024/2/7 |
901 |
920 |
901 |
912 |
+1.67% |
12,800 |
2024/2/6 |
901 |
906 |
896 |
897 |
-0.33% |
15,700 |
2024/2/5 |
895 |
905 |
895 |
900 |
+0.67% |
11,900 |
2024/2/2 |
907 |
907 |
890 |
894 |
-0.22% |
12,000 |
2024/2/1 |
910 |
913 |
896 |
896 |
-1.10% |
14,300 |
2024/1/31 |
906 |
915 |
895 |
906 |
+1.23% |
29,900 |
2024/1/30 |
925 |
929 |
895 |
895 |
-2.93% |
83,000 |
2024/1/29 |
912 |
923 |
910 |
922 |
+2.56% |
13,300 |
2024/1/26 |
905 |
910 |
899 |
899 |
-0.66% |
10,300 |
2024/1/25 |
904 |
915 |
904 |
905 |
+0.56% |
16,100 |
2024/1/24 |
902 |
905 |
897 |
900 |
+0.22% |
7,800 |
2024/1/23 |
903 |
909 |
898 |
898 |
-0.55% |
11,600 |
2024/1/22 |
888 |
903 |
888 |
903 |
+1.69% |
11,700 |
2024/1/19 |
892 |
895 |
883 |
888 |
-0.45% |
19,400 |
2024/1/18 |
899 |
900 |
891 |
892 |
-0.78% |
12,700 |
2024/1/17 |
890 |
907 |
890 |
899 |
+0.56% |
16,100 |
2024/1/16 |
910 |
910 |
894 |
894 |
-1.32% |
30,100 |
2024/1/15 |
911 |
911 |
900 |
906 |
-0.55% |
22,400 |
2024/1/12 |
930 |
930 |
911 |
911 |
-2.98% |
30,000 |
2024/1/11 |
934 |
940 |
934 |
939 |
+0.64% |
6,400 |
2024/1/10 |
933 |
938 |
932 |
933 |
-1.06% |
8,400 |
2024/1/9 |
940 |
943 |
932 |
943 |
+0.00% |
13,200 |
2024/1/5 |
945 |
950 |
942 |
943 |
-0.21% |
12,400 |
2024/1/4 |
955 |
955 |
937 |
945 |
-1.05% |
15,000 |
2023/12/29 |
936 |
955 |
933 |
955 |
+2.80% |
20,500 |
2023/12/28 |
943 |
943 |
929 |
929 |
-4.03% |
53,600 |
2023/12/27 |
962 |
970 |
962 |
968 |
+0.62% |
96,900 |
2023/12/26 |
945 |
964 |
944 |
962 |
+1.91% |
16,200 |
2023/12/25 |
934 |
945 |
934 |
944 |
+0.75% |
14,800 |
2023/12/22 |
931 |
937 |
930 |
937 |
+0.64% |
8,100 |
2023/12/21 |
935 |
936 |
926 |
931 |
-0.64% |
12,800 |
2023/12/20 |
941 |
941 |
931 |
937 |
+0.21% |
7,500 |
2023/12/19 |
920 |
935 |
920 |
935 |
+1.19% |
16,500 |
2023/12/18 |
930 |
930 |
921 |
924 |
-0.96% |
10,100 |
2023/12/15 |
935 |
938 |
929 |
933 |
-0.21% |
18,600 |
2023/12/14 |
943 |
948 |
935 |
935 |
-0.32% |
34,500 |
2023/12/13 |
934 |
942 |
934 |
938 |
+0.43% |
12,800 |
2023/12/12 |
941 |
943 |
934 |
934 |
-0.74% |
10,400 |
2023/12/11 |
940 |
944 |
930 |
941 |
+1.29% |
22,600 |
2023/12/8 |
940 |
949 |
928 |
929 |
-2.21% |
33,700 |
2023/12/7 |
969 |
969 |
942 |
950 |
-1.96% |
36,100 |
2023/12/6 |
967 |
972 |
961 |
969 |
+0.21% |
15,100 |
2023/12/5 |
974 |
974 |
961 |
967 |
-0.72% |
16,400 |
2023/12/4 |
986 |
986 |
974 |
974 |
-0.92% |
8,800 |
2023/12/1 |
985 |
987 |
976 |
983 |
-0.20% |
15,500 |
2023/11/30 |
973 |
990 |
973 |
985 |
+1.65% |
34,300 |
2023/11/29 |
970 |
975 |
965 |
969 |
-0.51% |
4,800 |
2023/11/28 |
971 |
977 |
966 |
974 |
+0.52% |
14,900 |
2023/11/27 |
966 |
979 |
964 |
969 |
+0.31% |
9,600 |
2023/11/24 |
964 |
973 |
964 |
966 |
+0.21% |
8,100 |
2023/11/22 |
961 |
980 |
961 |
964 |
-1.13% |
10,200 |
2023/11/21 |
967 |
978 |
960 |
975 |
+1.67% |
18,400 |
2023/11/20 |
954 |
968 |
951 |
959 |
+0.52% |
24,600 |
2023/11/17 |
932 |
954 |
932 |
954 |
+1.38% |
11,500 |
2023/11/16 |
943 |
944 |
931 |
941 |
+0.11% |
10,200 |
2023/11/15 |
940 |
946 |
935 |
940 |
+0.00% |
21,000 |
2023/11/14 |
953 |
964 |
940 |
940 |
-1.67% |
10,500 |
2023/11/13 |
960 |
975 |
952 |
956 |
-0.42% |
18,800 |
2023/11/10 |
958 |
960 |
943 |
960 |
-0.10% |
15,500 |
2023/11/9 |
941 |
974 |
941 |
961 |
+1.69% |
17,400 |
2023/11/8 |
976 |
976 |
928 |
945 |
-3.28% |
41,000 |
2023/11/7 |
944 |
984 |
941 |
977 |
+2.84% |
63,900 |
2023/11/6 |
933 |
951 |
929 |
950 |
+3.26% |
53,100 |
2023/11/2 |
927 |
930 |
908 |
920 |
-0.54% |
57,600 |
2023/11/1 |
899 |
928 |
898 |
925 |
+2.32% |
55,100 |
2023/10/31 |
885 |
904 |
885 |
904 |
+3.67% |
43,700 |
2023/10/30 |
910 |
910 |
872 |
872 |
-4.18% |
108,400 |
2023/10/27 |
888 |
910 |
887 |
910 |
+2.48% |
18,500 |
2023/10/26 |
896 |
900 |
888 |
888 |
-0.78% |
14,900 |
2023/10/25 |
887 |
896 |
885 |
895 |
+0.90% |
13,900 |
2023/10/24 |
885 |
895 |
876 |
887 |
-0.67% |
16,300 |
2023/10/23 |
896 |
904 |
893 |
893 |
-1.22% |
16,200 |
2023/10/20 |
908 |
909 |
898 |
904 |
-0.44% |
18,200 |
2023/10/19 |
901 |
910 |
895 |
908 |
-0.44% |
12,600 |
|