日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
807 |
812 |
749 |
756 |
-8.03% |
1,107,200 |
2024/4/18 |
825 |
848 |
813 |
822 |
+2.37% |
526,800 |
2024/4/17 |
767 |
820 |
759 |
803 |
+3.35% |
841,300 |
2024/4/16 |
766 |
812 |
743 |
777 |
-2.39% |
1,668,500 |
2024/4/15 |
781 |
796 |
747 |
796 |
+14.37% |
422,800 |
2024/4/12 |
715 |
728 |
693 |
696 |
-1.69% |
351,400 |
2024/4/11 |
711 |
718 |
698 |
708 |
-1.67% |
499,600 |
2024/4/10 |
741 |
762 |
717 |
720 |
-3.10% |
584,100 |
2024/4/9 |
745 |
755 |
739 |
743 |
-0.67% |
227,600 |
2024/4/8 |
758 |
761 |
734 |
748 |
+0.13% |
322,300 |
2024/4/5 |
749 |
777 |
744 |
747 |
-0.93% |
820,000 |
2024/4/4 |
743 |
763 |
736 |
754 |
+2.59% |
265,900 |
2024/4/3 |
735 |
753 |
728 |
735 |
-1.34% |
402,800 |
2024/4/2 |
772 |
775 |
738 |
745 |
-5.10% |
560,800 |
2024/4/1 |
762 |
800 |
732 |
785 |
+1.82% |
1,070,100 |
2024/3/29 |
788 |
792 |
770 |
771 |
-0.26% |
368,900 |
2024/3/28 |
789 |
796 |
769 |
773 |
-0.51% |
318,300 |
2024/3/27 |
793 |
801 |
769 |
777 |
-2.39% |
632,600 |
2024/3/26 |
821 |
821 |
768 |
796 |
-2.93% |
1,148,800 |
2024/3/25 |
882 |
889 |
820 |
820 |
-6.92% |
839,900 |
2024/3/22 |
866 |
885 |
855 |
881 |
+0.23% |
650,400 |
2024/3/21 |
895 |
900 |
867 |
879 |
-3.41% |
1,027,700 |
2024/3/19 |
877 |
919 |
869 |
910 |
+5.45% |
984,200 |
2024/3/18 |
818 |
865 |
802 |
863 |
+6.54% |
826,900 |
2024/3/15 |
832 |
839 |
784 |
810 |
-4.37% |
1,179,600 |
2024/3/14 |
878 |
895 |
832 |
847 |
-5.15% |
1,715,600 |
2024/3/13 |
846 |
935 |
840 |
893 |
+9.44% |
3,989,400 |
2024/3/12 |
759 |
819 |
742 |
816 |
+7.23% |
734,300 |
2024/3/11 |
778 |
793 |
747 |
761 |
-4.04% |
733,600 |
2024/3/8 |
768 |
814 |
764 |
793 |
+1.28% |
1,140,600 |
2024/3/7 |
728 |
791 |
712 |
783 |
+13.31% |
2,370,400 |
2024/3/6 |
665 |
706 |
664 |
691 |
+2.67% |
483,900 |
2024/3/5 |
666 |
682 |
661 |
673 |
+1.20% |
289,300 |
2024/3/4 |
688 |
694 |
664 |
665 |
-4.04% |
565,400 |
2024/3/1 |
690 |
700 |
683 |
693 |
+0.14% |
301,100 |
2024/2/29 |
700 |
704 |
689 |
692 |
-1.28% |
322,700 |
2024/2/28 |
702 |
711 |
696 |
701 |
-0.43% |
164,800 |
2024/2/27 |
698 |
709 |
698 |
704 |
+0.86% |
166,700 |
2024/2/26 |
698 |
704 |
690 |
698 |
+0.29% |
198,700 |
2024/2/22 |
698 |
699 |
690 |
696 |
+0.58% |
149,800 |
2024/2/21 |
698 |
704 |
690 |
692 |
-1.14% |
258,000 |
2024/2/20 |
720 |
723 |
698 |
700 |
-2.91% |
179,800 |
2024/2/19 |
696 |
721 |
691 |
721 |
+3.74% |
193,000 |
2024/2/16 |
707 |
710 |
695 |
695 |
-0.86% |
328,300 |
2024/2/15 |
708 |
708 |
696 |
701 |
-0.43% |
176,000 |
2024/2/14 |
700 |
712 |
695 |
704 |
-0.98% |
146,500 |
2024/2/13 |
704 |
716 |
699 |
711 |
+1.57% |
170,100 |
2024/2/9 |
691 |
712 |
691 |
700 |
+1.30% |
333,900 |
2024/2/8 |
715 |
715 |
688 |
691 |
-5.34% |
659,100 |
2024/2/7 |
763 |
770 |
728 |
730 |
-7.12% |
760,900 |
2024/2/6 |
739 |
786 |
734 |
786 |
+6.79% |
567,500 |
2024/2/5 |
723 |
748 |
719 |
736 |
+1.94% |
314,600 |
2024/2/2 |
699 |
722 |
698 |
722 |
+3.88% |
313,100 |
2024/2/1 |
687 |
698 |
682 |
695 |
-1.00% |
313,700 |
2024/1/31 |
697 |
702 |
686 |
702 |
+0.43% |
155,400 |
2024/1/30 |
706 |
709 |
695 |
699 |
+0.29% |
92,700 |
2024/1/29 |
704 |
712 |
695 |
697 |
+0.43% |
207,100 |
2024/1/26 |
675 |
706 |
673 |
694 |
+2.66% |
310,300 |
2024/1/25 |
680 |
681 |
664 |
676 |
-2.03% |
526,800 |
2024/1/24 |
702 |
703 |
688 |
690 |
-1.71% |
279,800 |
2024/1/23 |
714 |
723 |
699 |
702 |
-0.85% |
292,500 |
2024/1/22 |
712 |
720 |
702 |
708 |
-0.98% |
322,700 |
2024/1/19 |
725 |
739 |
707 |
715 |
-2.19% |
284,800 |
2024/1/18 |
700 |
734 |
700 |
731 |
+4.73% |
400,600 |
2024/1/17 |
778 |
780 |
698 |
698 |
-10.05% |
951,700 |
2024/1/16 |
756 |
815 |
745 |
776 |
+6.89% |
1,095,700 |
2024/1/15 |
739 |
740 |
726 |
726 |
-1.49% |
214,500 |
2024/1/12 |
734 |
745 |
725 |
737 |
+0.55% |
235,000 |
2024/1/11 |
740 |
741 |
727 |
733 |
-1.21% |
185,000 |
2024/1/10 |
750 |
750 |
735 |
742 |
-1.20% |
96,700 |
2024/1/9 |
747 |
757 |
739 |
751 |
+0.94% |
170,500 |
2024/1/5 |
740 |
745 |
729 |
744 |
+0.27% |
205,700 |
2024/1/4 |
757 |
758 |
728 |
742 |
-3.89% |
339,100 |
2023/12/29 |
734 |
772 |
725 |
772 |
+5.18% |
312,900 |
2023/12/28 |
711 |
763 |
709 |
734 |
+1.66% |
323,900 |
2023/12/27 |
706 |
733 |
703 |
722 |
+2.70% |
287,600 |
2023/12/26 |
695 |
721 |
695 |
703 |
+1.59% |
186,800 |
2023/12/25 |
690 |
700 |
688 |
692 |
+0.87% |
97,500 |
2023/12/22 |
697 |
698 |
680 |
686 |
-0.58% |
113,700 |
2023/12/21 |
706 |
708 |
687 |
690 |
-3.50% |
203,000 |
2023/12/20 |
702 |
722 |
702 |
715 |
+0.28% |
219,200 |
2023/12/19 |
695 |
713 |
691 |
713 |
+2.44% |
180,800 |
2023/12/18 |
671 |
696 |
671 |
696 |
+2.81% |
165,900 |
2023/12/15 |
661 |
682 |
660 |
677 |
+1.80% |
133,800 |
2023/12/14 |
672 |
684 |
663 |
665 |
-0.60% |
153,600 |
2023/12/13 |
661 |
670 |
660 |
669 |
+1.83% |
156,900 |
2023/12/12 |
678 |
679 |
655 |
657 |
-2.52% |
230,400 |
2023/12/11 |
680 |
683 |
662 |
674 |
-0.15% |
212,600 |
2023/12/8 |
684 |
694 |
673 |
675 |
-1.75% |
282,700 |
2023/12/7 |
714 |
718 |
683 |
687 |
-4.05% |
461,000 |
2023/12/6 |
698 |
718 |
698 |
716 |
+2.14% |
147,900 |
2023/12/5 |
717 |
724 |
701 |
701 |
-1.82% |
192,300 |
2023/12/4 |
703 |
716 |
696 |
714 |
+2.00% |
206,400 |
2023/12/1 |
699 |
702 |
686 |
700 |
+0.57% |
144,300 |
2023/11/30 |
692 |
699 |
682 |
696 |
-0.29% |
200,000 |
2023/11/29 |
682 |
700 |
680 |
698 |
+2.50% |
172,300 |
2023/11/28 |
684 |
694 |
677 |
681 |
-0.87% |
254,400 |
2023/11/27 |
704 |
706 |
683 |
687 |
-1.43% |
226,000 |
2023/11/24 |
732 |
733 |
697 |
697 |
-2.11% |
255,500 |
2023/11/22 |
719 |
727 |
708 |
712 |
-2.06% |
203,300 |
2023/11/21 |
698 |
730 |
696 |
727 |
+5.21% |
351,600 |
2023/11/20 |
669 |
705 |
669 |
691 |
+2.67% |
276,700 |
2023/11/17 |
675 |
684 |
672 |
673 |
-1.17% |
197,200 |
2023/11/16 |
678 |
689 |
676 |
681 |
-0.44% |
192,700 |
2023/11/15 |
684 |
690 |
675 |
684 |
+1.63% |
238,900 |
2023/11/14 |
667 |
682 |
667 |
673 |
+1.05% |
250,200 |
2023/11/13 |
693 |
694 |
666 |
666 |
-3.90% |
449,000 |
2023/11/10 |
695 |
697 |
686 |
693 |
-1.14% |
314,200 |
2023/11/9 |
697 |
706 |
688 |
701 |
+1.01% |
285,100 |
2023/11/8 |
705 |
707 |
691 |
694 |
-2.25% |
475,300 |
2023/11/7 |
678 |
717 |
675 |
710 |
+5.34% |
595,600 |
2023/11/6 |
695 |
697 |
672 |
674 |
-2.46% |
421,900 |
2023/11/2 |
710 |
714 |
685 |
691 |
-3.22% |
533,200 |
2023/11/1 |
706 |
717 |
698 |
714 |
+2.15% |
324,500 |
2023/10/31 |
714 |
718 |
692 |
699 |
-0.71% |
393,900 |
2023/10/30 |
702 |
729 |
702 |
704 |
-1.81% |
408,300 |
2023/10/27 |
696 |
717 |
693 |
717 |
+4.37% |
437,200 |
2023/10/26 |
686 |
695 |
672 |
687 |
-2.00% |
596,700 |
2023/10/25 |
716 |
719 |
701 |
701 |
-0.14% |
429,100 |
2023/10/24 |
706 |
715 |
681 |
702 |
+0.29% |
768,000 |
2023/10/23 |
711 |
730 |
698 |
700 |
-2.91% |
935,000 |
2023/10/20 |
740 |
753 |
712 |
721 |
-2.44% |
1,175,100 |
2023/10/19 |
756 |
788 |
737 |
739 |
-2.89% |
1,643,700 |
|