日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
836 |
836 |
790 |
828 |
-0.24% |
15,400 |
2024/4/16 |
819 |
840 |
814 |
830 |
+1.22% |
5,800 |
2024/4/15 |
816 |
825 |
809 |
820 |
+0.49% |
3,200 |
2024/4/12 |
819 |
819 |
816 |
816 |
-1.09% |
2,100 |
2024/4/11 |
812 |
825 |
812 |
825 |
+1.73% |
4,100 |
2024/4/10 |
816 |
819 |
808 |
811 |
+0.12% |
4,900 |
2024/4/9 |
800 |
819 |
800 |
810 |
+2.02% |
5,500 |
2024/4/8 |
807 |
827 |
794 |
794 |
-6.81% |
37,900 |
2024/4/5 |
871 |
881 |
851 |
852 |
-2.18% |
11,300 |
2024/4/4 |
869 |
873 |
861 |
871 |
-0.57% |
7,400 |
2024/4/3 |
860 |
877 |
851 |
876 |
+1.86% |
5,600 |
2024/4/2 |
868 |
870 |
856 |
860 |
-0.92% |
900 |
2024/4/1 |
867 |
869 |
853 |
868 |
+0.23% |
3,200 |
2024/3/29 |
858 |
869 |
856 |
866 |
+0.93% |
9,200 |
2024/3/28 |
873 |
873 |
854 |
858 |
-1.83% |
2,900 |
2024/3/27 |
875 |
875 |
869 |
874 |
-0.34% |
1,200 |
2024/3/26 |
874 |
880 |
869 |
877 |
+0.46% |
1,900 |
2024/3/25 |
876 |
881 |
872 |
873 |
-0.91% |
4,400 |
2024/3/22 |
873 |
881 |
870 |
881 |
+0.69% |
3,800 |
2024/3/21 |
880 |
892 |
870 |
875 |
+0.81% |
9,500 |
2024/3/19 |
871 |
871 |
850 |
868 |
+0.12% |
9,300 |
2024/3/18 |
867 |
876 |
847 |
867 |
-0.34% |
11,400 |
2024/3/15 |
871 |
871 |
863 |
870 |
-0.23% |
2,100 |
2024/3/14 |
870 |
873 |
854 |
872 |
+0.23% |
4,400 |
2024/3/13 |
877 |
889 |
867 |
870 |
-0.68% |
5,000 |
2024/3/12 |
890 |
890 |
868 |
876 |
-1.13% |
3,800 |
2024/3/11 |
885 |
900 |
878 |
886 |
-1.66% |
5,900 |
2024/3/8 |
915 |
915 |
893 |
901 |
-1.96% |
11,400 |
2024/3/7 |
921 |
943 |
907 |
919 |
+0.55% |
16,800 |
2024/3/6 |
910 |
927 |
895 |
914 |
+0.55% |
9,000 |
2024/3/5 |
918 |
926 |
902 |
909 |
-0.22% |
14,800 |
2024/3/4 |
892 |
916 |
892 |
911 |
+1.56% |
6,700 |
2024/3/1 |
909 |
921 |
895 |
897 |
-2.18% |
11,400 |
2024/2/29 |
896 |
928 |
878 |
917 |
+2.34% |
15,400 |
2024/2/28 |
840 |
932 |
840 |
896 |
+6.67% |
72,500 |
2024/2/27 |
842 |
852 |
830 |
840 |
-0.24% |
9,800 |
2024/2/26 |
851 |
852 |
835 |
842 |
-0.94% |
8,100 |
2024/2/22 |
824 |
850 |
824 |
850 |
+2.41% |
11,400 |
2024/2/21 |
834 |
834 |
825 |
830 |
-0.60% |
6,700 |
2024/2/20 |
830 |
836 |
820 |
835 |
-0.12% |
10,400 |
2024/2/19 |
815 |
836 |
815 |
836 |
+2.58% |
3,900 |
2024/2/16 |
810 |
819 |
804 |
815 |
+0.62% |
3,500 |
2024/2/15 |
811 |
814 |
803 |
810 |
-1.58% |
7,200 |
2024/2/14 |
835 |
835 |
811 |
823 |
-1.44% |
5,100 |
2024/2/13 |
839 |
839 |
832 |
835 |
+0.12% |
3,100 |
2024/2/9 |
835 |
838 |
830 |
834 |
+0.48% |
4,300 |
2024/2/8 |
825 |
831 |
825 |
830 |
+0.24% |
1,200 |
2024/2/7 |
828 |
828 |
820 |
828 |
+0.00% |
3,900 |
2024/2/6 |
823 |
834 |
822 |
828 |
+0.61% |
3,600 |
2024/2/5 |
825 |
827 |
816 |
823 |
-0.24% |
21,200 |
2024/2/2 |
825 |
831 |
825 |
825 |
+0.61% |
1,300 |
2024/2/1 |
830 |
832 |
820 |
820 |
-1.68% |
4,100 |
2024/1/31 |
844 |
844 |
812 |
834 |
-1.18% |
7,600 |
2024/1/30 |
842 |
845 |
840 |
844 |
+0.96% |
2,700 |
2024/1/29 |
834 |
843 |
834 |
836 |
+0.48% |
3,200 |
2024/1/26 |
830 |
841 |
830 |
832 |
+0.24% |
3,800 |
2024/1/25 |
828 |
833 |
822 |
830 |
+0.24% |
4,200 |
2024/1/24 |
827 |
828 |
820 |
828 |
+0.12% |
2,200 |
2024/1/23 |
826 |
828 |
817 |
827 |
-0.12% |
2,100 |
2024/1/22 |
813 |
829 |
811 |
828 |
+3.11% |
7,400 |
2024/1/19 |
806 |
808 |
800 |
803 |
+0.25% |
6,100 |
2024/1/18 |
812 |
812 |
801 |
801 |
-1.48% |
1,400 |
2024/1/17 |
800 |
815 |
800 |
813 |
+1.75% |
5,100 |
2024/1/16 |
804 |
810 |
798 |
799 |
-0.12% |
5,400 |
2024/1/15 |
810 |
811 |
798 |
800 |
-6.65% |
32,700 |
2024/1/12 |
830 |
862 |
830 |
857 |
+3.25% |
17,100 |
2024/1/11 |
841 |
841 |
815 |
830 |
+0.48% |
8,500 |
2024/1/10 |
833 |
833 |
820 |
826 |
-0.12% |
3,300 |
2024/1/9 |
825 |
830 |
825 |
827 |
+0.24% |
6,600 |
2024/1/5 |
821 |
825 |
820 |
825 |
+0.00% |
900 |
2024/1/4 |
810 |
825 |
802 |
825 |
+1.73% |
4,100 |
2023/12/29 |
805 |
811 |
798 |
811 |
+0.75% |
2,400 |
2023/12/28 |
781 |
805 |
781 |
805 |
+2.68% |
6,800 |
2023/12/27 |
778 |
784 |
777 |
784 |
+0.90% |
11,300 |
2023/12/26 |
785 |
786 |
775 |
777 |
-1.52% |
9,000 |
2023/12/25 |
793 |
799 |
789 |
789 |
-2.83% |
13,900 |
2023/12/22 |
799 |
812 |
795 |
812 |
+0.87% |
8,600 |
2023/12/21 |
798 |
807 |
796 |
805 |
-0.25% |
7,300 |
2023/12/20 |
807 |
807 |
804 |
807 |
+0.00% |
2,000 |
2023/12/19 |
803 |
807 |
794 |
807 |
+0.50% |
6,200 |
2023/12/18 |
798 |
804 |
798 |
803 |
-0.62% |
8,700 |
2023/12/15 |
798 |
810 |
798 |
808 |
+1.38% |
4,000 |
2023/12/14 |
827 |
828 |
790 |
797 |
-3.51% |
17,100 |
2023/12/13 |
841 |
841 |
823 |
826 |
-2.02% |
13,900 |
2023/12/12 |
855 |
856 |
842 |
843 |
-1.40% |
3,700 |
2023/12/11 |
852 |
859 |
836 |
855 |
+0.35% |
13,000 |
2023/12/8 |
870 |
870 |
833 |
852 |
-2.07% |
10,800 |
2023/12/7 |
868 |
874 |
862 |
870 |
-0.80% |
2,500 |
2023/12/6 |
870 |
877 |
870 |
877 |
+0.46% |
1,400 |
2023/12/5 |
870 |
873 |
870 |
873 |
+0.46% |
2,900 |
2023/12/4 |
884 |
884 |
865 |
869 |
-1.47% |
5,700 |
2023/12/1 |
885 |
885 |
877 |
882 |
-0.34% |
2,300 |
2023/11/30 |
895 |
898 |
885 |
885 |
-1.12% |
1,000 |
2023/11/29 |
884 |
900 |
884 |
895 |
-1.43% |
5,000 |
2023/11/28 |
907 |
908 |
901 |
908 |
+0.11% |
2,400 |
2023/11/27 |
909 |
909 |
897 |
907 |
-0.55% |
3,900 |
2023/11/24 |
918 |
921 |
909 |
912 |
-0.55% |
2,600 |
2023/11/22 |
912 |
917 |
909 |
917 |
+0.11% |
2,100 |
2023/11/21 |
909 |
919 |
907 |
916 |
+0.77% |
7,900 |
2023/11/20 |
907 |
909 |
893 |
909 |
+1.68% |
5,200 |
2023/11/17 |
886 |
894 |
886 |
894 |
+0.90% |
900 |
2023/11/16 |
880 |
886 |
880 |
886 |
+0.80% |
1,000 |
2023/11/15 |
881 |
888 |
875 |
879 |
-0.23% |
3,800 |
2023/11/14 |
888 |
892 |
881 |
881 |
-0.79% |
2,100 |
2023/11/13 |
887 |
888 |
887 |
888 |
+0.79% |
300 |
2023/11/10 |
885 |
888 |
860 |
881 |
-1.89% |
6,000 |
2023/11/9 |
903 |
905 |
860 |
898 |
-0.55% |
8,300 |
2023/11/8 |
900 |
905 |
895 |
903 |
+0.33% |
4,000 |
2023/11/7 |
890 |
900 |
875 |
900 |
+0.22% |
2,200 |
2023/11/6 |
879 |
898 |
879 |
898 |
+2.16% |
4,100 |
2023/11/2 |
872 |
879 |
870 |
879 |
+0.80% |
1,100 |
2023/11/1 |
865 |
874 |
865 |
872 |
+0.58% |
2,100 |
2023/10/31 |
869 |
883 |
867 |
867 |
-1.92% |
1,100 |
2023/10/30 |
876 |
890 |
872 |
884 |
+0.45% |
1,400 |
2023/10/27 |
868 |
880 |
864 |
880 |
+0.00% |
2,300 |
2023/10/25 |
879 |
889 |
864 |
880 |
+0.11% |
3,100 |
2023/10/24 |
871 |
879 |
850 |
879 |
-0.11% |
8,400 |
2023/10/23 |
880 |
888 |
875 |
880 |
-0.68% |
5,100 |
2023/10/20 |
876 |
886 |
865 |
886 |
+0.11% |
4,700 |
2023/10/19 |
883 |
885 |
870 |
885 |
+0.23% |
1,700 |
2023/10/18 |
876 |
883 |
865 |
883 |
+0.23% |
2,100 |
2023/10/17 |
860 |
881 |
851 |
881 |
+2.80% |
4,800 |
2023/10/16 |
860 |
860 |
850 |
857 |
-0.70% |
5,400 |
|