日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
758 |
763 |
757 |
758 |
-0.13% |
18,000 |
2024/4/23 |
760 |
763 |
759 |
759 |
-0.39% |
5,200 |
2024/4/22 |
753 |
763 |
753 |
762 |
+2.14% |
22,300 |
2024/4/19 |
754 |
754 |
745 |
746 |
-1.32% |
40,300 |
2024/4/18 |
747 |
758 |
745 |
756 |
+1.20% |
31,700 |
2024/4/17 |
758 |
760 |
747 |
747 |
-1.32% |
43,900 |
2024/4/16 |
763 |
764 |
756 |
757 |
-0.92% |
39,300 |
2024/4/15 |
761 |
768 |
761 |
764 |
+0.13% |
14,600 |
2024/4/12 |
765 |
770 |
763 |
763 |
-0.26% |
20,500 |
2024/4/11 |
762 |
766 |
760 |
765 |
-0.13% |
13,900 |
2024/4/10 |
770 |
770 |
765 |
766 |
+0.13% |
9,000 |
2024/4/9 |
766 |
769 |
763 |
765 |
-0.26% |
14,900 |
2024/4/8 |
758 |
767 |
758 |
767 |
+1.32% |
19,900 |
2024/4/5 |
760 |
762 |
755 |
757 |
-0.39% |
61,800 |
2024/4/4 |
765 |
765 |
760 |
760 |
-0.78% |
37,200 |
2024/4/3 |
761 |
768 |
757 |
766 |
+0.66% |
33,600 |
2024/4/2 |
770 |
770 |
761 |
761 |
-1.17% |
25,800 |
2024/4/1 |
782 |
783 |
770 |
770 |
-1.28% |
35,500 |
2024/3/29 |
773 |
780 |
773 |
780 |
+1.17% |
30,400 |
2024/3/28 |
780 |
780 |
769 |
771 |
-2.16% |
39,300 |
2024/3/27 |
782 |
794 |
782 |
788 |
+1.29% |
43,500 |
2024/3/26 |
781 |
784 |
774 |
778 |
-0.38% |
62,900 |
2024/3/25 |
791 |
791 |
781 |
781 |
-1.76% |
28,500 |
2024/3/22 |
786 |
795 |
786 |
795 |
+1.15% |
34,200 |
2024/3/21 |
789 |
789 |
783 |
786 |
-0.38% |
34,400 |
2024/3/19 |
788 |
789 |
780 |
789 |
+0.77% |
23,800 |
2024/3/18 |
789 |
794 |
782 |
783 |
-0.25% |
41,500 |
2024/3/15 |
768 |
785 |
767 |
785 |
+1.68% |
59,800 |
2024/3/14 |
761 |
776 |
760 |
772 |
+1.85% |
43,700 |
2024/3/13 |
761 |
766 |
755 |
758 |
-0.92% |
34,900 |
2024/3/12 |
764 |
765 |
751 |
765 |
+0.92% |
29,000 |
2024/3/11 |
769 |
771 |
754 |
758 |
-1.69% |
65,800 |
2024/3/8 |
767 |
774 |
767 |
771 |
+0.26% |
31,500 |
2024/3/7 |
768 |
772 |
766 |
769 |
+0.26% |
17,200 |
2024/3/6 |
767 |
773 |
767 |
767 |
-0.13% |
35,100 |
2024/3/5 |
768 |
771 |
760 |
768 |
+0.39% |
36,600 |
2024/3/4 |
779 |
779 |
765 |
765 |
-1.16% |
63,800 |
2024/3/1 |
775 |
777 |
770 |
774 |
+0.26% |
32,900 |
2024/2/29 |
775 |
776 |
769 |
772 |
+0.00% |
41,100 |
2024/2/28 |
780 |
783 |
772 |
772 |
-1.03% |
66,200 |
2024/2/27 |
780 |
784 |
778 |
780 |
+0.39% |
24,600 |
2024/2/26 |
788 |
790 |
777 |
777 |
-1.40% |
40,900 |
2024/2/22 |
786 |
788 |
782 |
788 |
+0.51% |
25,500 |
2024/2/21 |
790 |
791 |
783 |
784 |
-0.63% |
22,100 |
2024/2/20 |
791 |
796 |
789 |
789 |
-0.13% |
18,200 |
2024/2/19 |
788 |
793 |
787 |
790 |
+0.38% |
15,800 |
2024/2/16 |
787 |
793 |
785 |
787 |
+0.77% |
29,100 |
2024/2/15 |
792 |
792 |
781 |
781 |
-1.26% |
37,400 |
2024/2/14 |
797 |
799 |
790 |
791 |
-1.12% |
30,900 |
2024/2/13 |
800 |
802 |
791 |
800 |
+0.88% |
46,300 |
2024/2/9 |
796 |
797 |
788 |
793 |
-0.75% |
38,400 |
2024/2/8 |
797 |
802 |
791 |
799 |
+0.25% |
51,000 |
2024/2/7 |
802 |
805 |
796 |
797 |
-0.25% |
22,200 |
2024/2/6 |
801 |
807 |
798 |
799 |
-0.25% |
22,900 |
2024/2/5 |
799 |
805 |
797 |
801 |
+0.38% |
33,500 |
2024/2/2 |
792 |
801 |
785 |
798 |
+0.76% |
65,600 |
2024/2/1 |
794 |
798 |
790 |
792 |
+0.00% |
54,800 |
2024/1/31 |
781 |
797 |
781 |
792 |
-2.34% |
121,100 |
2024/1/30 |
812 |
814 |
808 |
811 |
-0.12% |
33,400 |
2024/1/29 |
809 |
812 |
806 |
812 |
+1.12% |
26,000 |
2024/1/26 |
806 |
810 |
803 |
803 |
-0.37% |
31,500 |
2024/1/25 |
801 |
810 |
797 |
806 |
+1.38% |
42,600 |
2024/1/24 |
799 |
800 |
795 |
795 |
-0.13% |
24,900 |
2024/1/23 |
800 |
804 |
796 |
796 |
-0.50% |
34,700 |
2024/1/22 |
793 |
800 |
793 |
800 |
+1.01% |
22,400 |
2024/1/19 |
795 |
795 |
790 |
792 |
-0.38% |
32,800 |
2024/1/18 |
796 |
800 |
788 |
795 |
-0.25% |
35,800 |
2024/1/17 |
801 |
806 |
797 |
797 |
-0.38% |
28,900 |
2024/1/16 |
805 |
805 |
796 |
800 |
-0.74% |
38,900 |
2024/1/15 |
804 |
809 |
800 |
806 |
+0.25% |
32,700 |
2024/1/12 |
810 |
811 |
801 |
804 |
-0.62% |
36,100 |
2024/1/11 |
810 |
812 |
807 |
809 |
+0.00% |
41,700 |
2024/1/10 |
812 |
813 |
807 |
809 |
-0.37% |
26,900 |
2024/1/9 |
807 |
812 |
807 |
812 |
+0.62% |
27,100 |
2024/1/5 |
807 |
810 |
803 |
807 |
+0.50% |
29,500 |
2024/1/4 |
801 |
806 |
798 |
803 |
+0.25% |
38,800 |
2023/12/29 |
796 |
804 |
795 |
801 |
+0.75% |
44,300 |
2023/12/28 |
793 |
795 |
791 |
795 |
+0.25% |
22,400 |
2023/12/27 |
794 |
794 |
788 |
793 |
+0.63% |
41,300 |
2023/12/26 |
787 |
788 |
785 |
788 |
+0.51% |
16,300 |
2023/12/25 |
801 |
801 |
784 |
784 |
-0.76% |
32,000 |
2023/12/22 |
783 |
790 |
783 |
790 |
+0.89% |
23,400 |
2023/12/21 |
781 |
786 |
780 |
783 |
+0.13% |
20,900 |
2023/12/20 |
782 |
784 |
777 |
782 |
+0.00% |
43,900 |
2023/12/19 |
777 |
782 |
773 |
782 |
+1.03% |
48,500 |
2023/12/18 |
775 |
776 |
767 |
774 |
+0.39% |
42,700 |
2023/12/15 |
774 |
774 |
766 |
771 |
-0.13% |
52,500 |
2023/12/14 |
779 |
780 |
772 |
772 |
-0.90% |
34,400 |
2023/12/13 |
782 |
783 |
778 |
779 |
-0.26% |
25,200 |
2023/12/12 |
790 |
790 |
781 |
781 |
-0.51% |
14,800 |
2023/12/11 |
792 |
792 |
782 |
785 |
+0.64% |
35,300 |
2023/12/8 |
789 |
790 |
777 |
780 |
-1.14% |
45,900 |
2023/12/7 |
789 |
795 |
789 |
789 |
-0.63% |
23,600 |
2023/12/6 |
785 |
798 |
785 |
794 |
+1.02% |
28,500 |
2023/12/5 |
783 |
796 |
783 |
786 |
-0.13% |
25,400 |
2023/12/4 |
781 |
789 |
781 |
787 |
-1.13% |
26,100 |
2023/12/1 |
795 |
798 |
793 |
796 |
+0.76% |
29,100 |
2023/11/30 |
794 |
796 |
787 |
790 |
-0.50% |
25,900 |
2023/11/29 |
798 |
800 |
794 |
794 |
-0.50% |
13,800 |
2023/11/28 |
793 |
799 |
790 |
798 |
+0.76% |
20,100 |
2023/11/27 |
796 |
798 |
791 |
792 |
-0.13% |
17,900 |
2023/11/24 |
805 |
805 |
793 |
793 |
-0.75% |
13,400 |
2023/11/22 |
786 |
807 |
786 |
799 |
+1.01% |
49,200 |
2023/11/21 |
788 |
795 |
786 |
791 |
+0.51% |
21,100 |
2023/11/20 |
796 |
797 |
787 |
787 |
-1.01% |
22,800 |
2023/11/17 |
788 |
795 |
783 |
795 |
+1.92% |
40,300 |
2023/11/16 |
771 |
787 |
771 |
780 |
+1.17% |
32,500 |
2023/11/15 |
787 |
787 |
758 |
771 |
-2.03% |
88,100 |
2023/11/14 |
783 |
789 |
783 |
787 |
+0.64% |
21,500 |
2023/11/13 |
790 |
791 |
780 |
782 |
-1.01% |
20,400 |
2023/11/10 |
785 |
790 |
778 |
790 |
+0.51% |
28,100 |
2023/11/9 |
790 |
794 |
783 |
786 |
+0.13% |
31,600 |
2023/11/8 |
800 |
802 |
785 |
785 |
-2.12% |
40,000 |
2023/11/7 |
804 |
810 |
800 |
802 |
+0.12% |
16,100 |
2023/11/6 |
806 |
808 |
800 |
801 |
-0.12% |
28,800 |
2023/11/2 |
812 |
812 |
799 |
802 |
-1.35% |
28,600 |
2023/11/1 |
817 |
817 |
804 |
813 |
+0.99% |
43,200 |
2023/10/31 |
819 |
819 |
788 |
805 |
+0.12% |
73,300 |
2023/10/30 |
818 |
818 |
800 |
804 |
-1.59% |
181,700 |
2023/10/27 |
815 |
821 |
810 |
817 |
+0.62% |
38,700 |
2023/10/26 |
814 |
819 |
809 |
812 |
+0.25% |
39,900 |
2023/10/25 |
818 |
818 |
806 |
810 |
-0.37% |
25,400 |
2023/10/24 |
807 |
814 |
798 |
813 |
+0.87% |
43,200 |
|