日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
958 |
974 |
953 |
967 |
+0.94% |
4,700 |
2024/4/23 |
975 |
975 |
958 |
958 |
+0.00% |
2,300 |
2024/4/22 |
956 |
963 |
953 |
958 |
-1.34% |
1,600 |
2024/4/19 |
950 |
974 |
948 |
971 |
+0.52% |
3,600 |
2024/4/18 |
961 |
971 |
952 |
966 |
-1.02% |
1,400 |
2024/4/17 |
992 |
993 |
959 |
976 |
-1.41% |
4,500 |
2024/4/16 |
999 |
999 |
970 |
990 |
-1.30% |
1,600 |
2024/4/15 |
968 |
1,003 |
968 |
1,003 |
+0.50% |
4,700 |
2024/4/12 |
998 |
999 |
978 |
998 |
+0.91% |
2,500 |
2024/4/11 |
961 |
989 |
961 |
989 |
+0.10% |
2,900 |
2024/4/10 |
1,026 |
1,026 |
980 |
988 |
+0.10% |
15,400 |
2024/4/9 |
971 |
988 |
940 |
987 |
+1.65% |
14,500 |
2024/4/8 |
980 |
993 |
945 |
971 |
-2.22% |
29,900 |
2024/4/5 |
992 |
1,006 |
983 |
993 |
+0.10% |
4,800 |
2024/4/4 |
1,018 |
1,018 |
987 |
992 |
-1.68% |
13,800 |
2024/4/3 |
1,050 |
1,050 |
991 |
1,009 |
-5.08% |
24,900 |
2024/4/2 |
1,080 |
1,080 |
1,057 |
1,063 |
-2.03% |
9,100 |
2024/4/1 |
1,116 |
1,122 |
1,063 |
1,085 |
-5.24% |
16,800 |
2024/3/29 |
1,116 |
1,145 |
1,056 |
1,145 |
-0.09% |
42,000 |
2024/3/28 |
1,199 |
1,199 |
1,092 |
1,146 |
-4.02% |
40,400 |
2024/3/27 |
1,199 |
1,210 |
1,153 |
1,194 |
-6.86% |
75,900 |
2024/3/26 |
1,562 |
1,581 |
1,282 |
1,282 |
-23.78% |
330,100 |
2024/3/25 |
1,622 |
1,682 |
1,475 |
1,682 |
+21.71% |
175,600 |
2024/3/22 |
1,382 |
1,382 |
1,382 |
1,382 |
+27.73% |
7,500 |
2024/3/21 |
977 |
1,082 |
968 |
1,082 |
+16.09% |
71,600 |
2024/3/19 |
790 |
932 |
786 |
932 |
+19.18% |
58,700 |
2024/3/18 |
784 |
797 |
778 |
782 |
-0.13% |
3,200 |
2024/3/15 |
795 |
795 |
783 |
783 |
-1.88% |
2,500 |
2024/3/14 |
812 |
812 |
787 |
798 |
-1.60% |
2,900 |
2024/3/13 |
864 |
864 |
809 |
811 |
+0.87% |
4,100 |
2024/3/12 |
790 |
805 |
790 |
804 |
+2.29% |
1,500 |
2024/3/11 |
881 |
881 |
785 |
786 |
-2.48% |
8,300 |
2024/3/8 |
760 |
818 |
760 |
806 |
+6.33% |
23,100 |
2024/3/7 |
769 |
769 |
752 |
758 |
+0.53% |
1,100 |
2024/3/6 |
771 |
771 |
751 |
754 |
-0.53% |
2,600 |
2024/3/5 |
760 |
760 |
758 |
758 |
-0.26% |
2,600 |
2024/3/4 |
771 |
774 |
760 |
760 |
-0.39% |
600 |
2024/3/1 |
763 |
763 |
763 |
763 |
+0.13% |
200 |
2024/2/29 |
762 |
762 |
757 |
762 |
-0.39% |
1,800 |
2024/2/28 |
766 |
777 |
765 |
765 |
+0.53% |
600 |
2024/2/27 |
762 |
770 |
761 |
761 |
+0.53% |
2,200 |
2024/2/26 |
783 |
783 |
757 |
757 |
-0.39% |
4,300 |
2024/2/22 |
791 |
791 |
757 |
760 |
-3.55% |
4,600 |
2024/2/21 |
782 |
789 |
781 |
788 |
+0.13% |
4,800 |
2024/2/20 |
793 |
800 |
779 |
787 |
+0.00% |
3,900 |
2024/2/19 |
793 |
793 |
787 |
787 |
-0.76% |
1,200 |
2024/2/16 |
800 |
800 |
793 |
793 |
-0.88% |
2,000 |
2024/2/15 |
791 |
800 |
787 |
800 |
+0.13% |
500 |
2024/2/14 |
793 |
799 |
793 |
799 |
-0.50% |
2,500 |
2024/2/13 |
812 |
812 |
791 |
803 |
+0.75% |
1,200 |
2024/2/9 |
798 |
815 |
795 |
797 |
-0.13% |
2,300 |
2024/2/8 |
820 |
820 |
787 |
798 |
-10.54% |
14,100 |
2024/2/7 |
840 |
910 |
832 |
892 |
+4.33% |
15,100 |
2024/2/6 |
838 |
855 |
836 |
855 |
+3.26% |
4,900 |
2024/2/5 |
832 |
840 |
828 |
828 |
+0.49% |
3,300 |
2024/2/2 |
824 |
824 |
824 |
824 |
+0.24% |
200 |
2024/2/1 |
834 |
834 |
822 |
822 |
-0.36% |
500 |
2024/1/31 |
820 |
825 |
820 |
825 |
+0.61% |
1,100 |
2024/1/30 |
820 |
820 |
820 |
820 |
+0.74% |
100 |
2024/1/29 |
813 |
820 |
813 |
814 |
+0.12% |
500 |
2024/1/26 |
813 |
813 |
813 |
813 |
+0.37% |
100 |
2024/1/25 |
810 |
810 |
810 |
810 |
+0.12% |
300 |
2024/1/24 |
812 |
814 |
808 |
809 |
+0.00% |
16,600 |
2024/1/23 |
815 |
823 |
809 |
809 |
-0.86% |
1,100 |
2024/1/22 |
816 |
816 |
810 |
816 |
+0.99% |
700 |
2024/1/19 |
816 |
816 |
805 |
808 |
+0.87% |
500 |
2024/1/18 |
810 |
810 |
801 |
801 |
-0.87% |
500 |
2024/1/17 |
809 |
820 |
801 |
808 |
+0.25% |
2,100 |
2024/1/16 |
818 |
819 |
806 |
806 |
-1.59% |
2,100 |
2024/1/15 |
817 |
820 |
815 |
819 |
+0.24% |
1,100 |
2024/1/12 |
813 |
818 |
808 |
817 |
+0.49% |
1,400 |
2024/1/11 |
802 |
813 |
801 |
813 |
+2.26% |
3,300 |
2024/1/10 |
797 |
798 |
792 |
795 |
+0.38% |
1,700 |
2024/1/9 |
796 |
796 |
790 |
792 |
+0.25% |
2,500 |
2024/1/5 |
779 |
790 |
776 |
790 |
+1.94% |
2,700 |
2024/1/4 |
771 |
797 |
764 |
775 |
+1.97% |
1,900 |
2023/12/29 |
763 |
770 |
756 |
760 |
-0.39% |
3,200 |
2023/12/28 |
770 |
770 |
745 |
763 |
-0.91% |
6,800 |
2023/12/27 |
775 |
790 |
770 |
770 |
-0.65% |
10,100 |
2023/12/26 |
790 |
791 |
775 |
775 |
-1.90% |
1,200 |
2023/12/25 |
796 |
796 |
786 |
790 |
-0.63% |
2,500 |
2023/12/22 |
798 |
798 |
793 |
795 |
-0.50% |
1,100 |
2023/12/21 |
796 |
800 |
792 |
799 |
-0.12% |
1,000 |
2023/12/20 |
807 |
808 |
789 |
800 |
-1.11% |
2,300 |
2023/12/19 |
809 |
809 |
809 |
809 |
+1.63% |
200 |
2023/12/18 |
810 |
814 |
796 |
796 |
+0.13% |
1,200 |
2023/12/15 |
801 |
803 |
790 |
795 |
-1.24% |
1,300 |
2023/12/14 |
805 |
805 |
805 |
805 |
-0.86% |
100 |
2023/12/13 |
813 |
813 |
812 |
812 |
+0.50% |
200 |
2023/12/12 |
815 |
815 |
808 |
808 |
-0.86% |
300 |
2023/12/11 |
828 |
828 |
808 |
815 |
+0.25% |
1,500 |
2023/12/8 |
803 |
813 |
803 |
813 |
+0.49% |
200 |
2023/12/6 |
800 |
809 |
800 |
809 |
+1.12% |
1,100 |
2023/12/5 |
793 |
814 |
793 |
800 |
+0.88% |
2,700 |
2023/12/4 |
814 |
814 |
793 |
793 |
-1.25% |
600 |
2023/12/1 |
802 |
815 |
791 |
803 |
-0.62% |
2,000 |
2023/11/30 |
808 |
814 |
808 |
808 |
+0.00% |
400 |
2023/11/29 |
817 |
817 |
808 |
808 |
-0.74% |
2,400 |
2023/11/28 |
813 |
814 |
810 |
814 |
+0.12% |
700 |
2023/11/27 |
814 |
818 |
808 |
813 |
-1.93% |
1,800 |
2023/11/24 |
825 |
829 |
825 |
829 |
+2.35% |
200 |
2023/11/22 |
812 |
812 |
804 |
810 |
-0.25% |
2,100 |
2023/11/21 |
810 |
822 |
810 |
812 |
+0.50% |
2,000 |
2023/11/20 |
812 |
812 |
808 |
808 |
-0.49% |
300 |
2023/11/17 |
807 |
818 |
807 |
812 |
-1.93% |
3,500 |
2023/11/16 |
834 |
834 |
814 |
828 |
+0.85% |
700 |
2023/11/15 |
811 |
832 |
811 |
821 |
-0.61% |
1,900 |
2023/11/14 |
826 |
826 |
826 |
826 |
+2.10% |
100 |
2023/11/13 |
836 |
839 |
809 |
809 |
-3.11% |
600 |
2023/11/10 |
838 |
845 |
835 |
835 |
+0.00% |
4,600 |
2023/11/9 |
834 |
835 |
810 |
835 |
+3.86% |
4,600 |
2023/11/8 |
795 |
806 |
785 |
804 |
+1.13% |
2,900 |
2023/11/7 |
777 |
805 |
777 |
795 |
+2.32% |
3,200 |
2023/11/6 |
785 |
785 |
773 |
777 |
-0.51% |
2,000 |
2023/11/2 |
788 |
788 |
781 |
781 |
-0.13% |
200 |
2023/11/1 |
787 |
787 |
782 |
782 |
+1.03% |
400 |
2023/10/31 |
773 |
775 |
773 |
774 |
+0.13% |
600 |
2023/10/30 |
800 |
801 |
773 |
773 |
-3.62% |
9,300 |
2023/10/27 |
837 |
837 |
802 |
802 |
-0.62% |
300 |
2023/10/26 |
802 |
810 |
802 |
807 |
-1.22% |
1,900 |
2023/10/25 |
800 |
832 |
800 |
817 |
+0.99% |
1,500 |
2023/10/24 |
813 |
813 |
800 |
809 |
-1.70% |
5,900 |
2023/10/23 |
813 |
824 |
813 |
823 |
-0.84% |
900 |
|