日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
870 |
872 |
856 |
856 |
-1.61% |
10,700 |
2024/4/25 |
872 |
875 |
870 |
870 |
-0.23% |
3,200 |
2024/4/24 |
873 |
877 |
870 |
872 |
-0.11% |
5,700 |
2024/4/23 |
871 |
881 |
871 |
873 |
+0.23% |
2,600 |
2024/4/22 |
870 |
878 |
870 |
871 |
+0.81% |
3,200 |
2024/4/19 |
865 |
873 |
864 |
864 |
-1.03% |
5,800 |
2024/4/18 |
868 |
888 |
868 |
873 |
+0.69% |
7,500 |
2024/4/17 |
868 |
872 |
865 |
867 |
-0.12% |
2,100 |
2024/4/16 |
880 |
880 |
863 |
868 |
-1.36% |
10,100 |
2024/4/15 |
866 |
880 |
861 |
880 |
+1.38% |
12,600 |
2024/4/12 |
871 |
876 |
866 |
868 |
+0.00% |
5,000 |
2024/4/11 |
870 |
879 |
866 |
868 |
-0.57% |
4,400 |
2024/4/10 |
875 |
879 |
872 |
873 |
-0.23% |
5,400 |
2024/4/9 |
864 |
882 |
864 |
875 |
+0.92% |
9,000 |
2024/4/8 |
865 |
868 |
861 |
867 |
+0.58% |
6,300 |
2024/4/5 |
865 |
869 |
862 |
862 |
-0.58% |
5,300 |
2024/4/4 |
869 |
869 |
866 |
867 |
-0.69% |
4,800 |
2024/4/3 |
878 |
878 |
868 |
873 |
+1.16% |
48,100 |
2024/4/2 |
881 |
882 |
863 |
863 |
-2.38% |
8,400 |
2024/4/1 |
890 |
893 |
880 |
884 |
-0.56% |
4,700 |
2024/3/29 |
876 |
889 |
876 |
889 |
+0.91% |
9,800 |
2024/3/28 |
879 |
903 |
879 |
881 |
-3.50% |
35,600 |
2024/3/27 |
940 |
942 |
912 |
913 |
-2.25% |
111,700 |
2024/3/26 |
934 |
940 |
930 |
934 |
+0.76% |
13,800 |
2024/3/25 |
933 |
935 |
925 |
927 |
-0.11% |
13,000 |
2024/3/22 |
925 |
930 |
919 |
928 |
+0.98% |
6,000 |
2024/3/21 |
930 |
933 |
916 |
919 |
-1.08% |
10,800 |
2024/3/19 |
929 |
929 |
916 |
929 |
+0.00% |
4,700 |
2024/3/18 |
920 |
930 |
905 |
929 |
+1.09% |
13,800 |
2024/3/15 |
912 |
919 |
906 |
919 |
+0.77% |
6,100 |
2024/3/14 |
905 |
912 |
900 |
912 |
+1.00% |
7,400 |
2024/3/13 |
904 |
904 |
899 |
903 |
+0.44% |
11,100 |
2024/3/12 |
889 |
899 |
889 |
899 |
+0.67% |
3,200 |
2024/3/11 |
890 |
896 |
887 |
893 |
-0.45% |
9,600 |
2024/3/8 |
888 |
900 |
888 |
897 |
+0.22% |
10,900 |
2024/3/7 |
898 |
899 |
893 |
895 |
+0.11% |
2,800 |
2024/3/6 |
890 |
902 |
883 |
894 |
+0.45% |
14,100 |
2024/3/5 |
872 |
905 |
869 |
890 |
+2.53% |
16,800 |
2024/3/4 |
871 |
872 |
868 |
868 |
-0.34% |
5,200 |
2024/3/1 |
867 |
872 |
867 |
871 |
+0.46% |
3,600 |
2024/2/29 |
872 |
872 |
865 |
867 |
+0.12% |
5,700 |
2024/2/28 |
866 |
874 |
866 |
866 |
+0.12% |
8,100 |
2024/2/27 |
868 |
869 |
865 |
865 |
-0.12% |
3,600 |
2024/2/26 |
875 |
877 |
866 |
866 |
-0.80% |
7,000 |
2024/2/22 |
871 |
874 |
870 |
873 |
+0.23% |
2,100 |
2024/2/21 |
875 |
876 |
871 |
871 |
-0.57% |
3,800 |
2024/2/20 |
875 |
880 |
875 |
876 |
+0.11% |
2,500 |
2024/2/19 |
875 |
885 |
870 |
875 |
+0.11% |
4,400 |
2024/2/16 |
868 |
876 |
866 |
874 |
+0.69% |
4,500 |
2024/2/15 |
867 |
871 |
867 |
868 |
+0.12% |
4,300 |
2024/2/14 |
867 |
872 |
867 |
867 |
+0.00% |
9,300 |
2024/2/13 |
862 |
867 |
862 |
867 |
+0.58% |
4,000 |
2024/2/9 |
863 |
870 |
862 |
862 |
-0.12% |
5,000 |
2024/2/8 |
866 |
873 |
862 |
863 |
-0.69% |
5,500 |
2024/2/7 |
870 |
883 |
867 |
869 |
-0.11% |
8,800 |
2024/2/6 |
880 |
880 |
870 |
870 |
-0.57% |
4,000 |
2024/2/5 |
881 |
884 |
875 |
875 |
-0.68% |
4,300 |
2024/2/2 |
873 |
881 |
871 |
881 |
+0.92% |
4,400 |
2024/2/1 |
865 |
876 |
865 |
873 |
+1.04% |
4,600 |
2024/1/31 |
870 |
870 |
862 |
864 |
+0.47% |
13,300 |
2024/1/30 |
889 |
896 |
860 |
860 |
-3.26% |
42,700 |
2024/1/29 |
886 |
897 |
876 |
889 |
+0.34% |
12,700 |
2024/1/26 |
887 |
891 |
885 |
886 |
+0.00% |
2,700 |
2024/1/25 |
887 |
894 |
885 |
886 |
+0.00% |
4,100 |
2024/1/24 |
886 |
894 |
883 |
886 |
-0.45% |
4,800 |
2024/1/23 |
890 |
899 |
890 |
890 |
+0.23% |
2,200 |
2024/1/22 |
888 |
893 |
888 |
888 |
+0.23% |
2,200 |
2024/1/19 |
878 |
889 |
878 |
886 |
+0.80% |
4,200 |
2024/1/18 |
881 |
898 |
879 |
879 |
-0.23% |
8,400 |
2024/1/17 |
890 |
898 |
881 |
881 |
-1.01% |
9,300 |
2024/1/16 |
890 |
894 |
890 |
890 |
+0.00% |
3,000 |
2024/1/15 |
890 |
900 |
887 |
890 |
+0.56% |
7,200 |
2024/1/12 |
904 |
904 |
883 |
885 |
-2.32% |
7,800 |
2024/1/11 |
909 |
909 |
904 |
906 |
-0.33% |
2,600 |
2024/1/10 |
903 |
909 |
901 |
909 |
+0.11% |
3,000 |
2024/1/9 |
905 |
909 |
903 |
908 |
+0.33% |
5,200 |
2024/1/5 |
901 |
909 |
889 |
905 |
+0.78% |
7,200 |
2024/1/4 |
887 |
899 |
883 |
898 |
+2.05% |
11,600 |
2023/12/29 |
880 |
880 |
873 |
880 |
+0.34% |
2,100 |
2023/12/28 |
870 |
882 |
870 |
877 |
+0.46% |
2,400 |
2023/12/27 |
866 |
873 |
864 |
873 |
+1.16% |
3,400 |
2023/12/26 |
866 |
867 |
863 |
863 |
-0.35% |
2,600 |
2023/12/25 |
865 |
867 |
863 |
866 |
+0.12% |
800 |
2023/12/22 |
864 |
867 |
864 |
865 |
-0.12% |
1,000 |
2023/12/21 |
862 |
870 |
862 |
866 |
-0.12% |
1,600 |
2023/12/20 |
873 |
881 |
866 |
867 |
-0.69% |
7,600 |
2023/12/19 |
874 |
874 |
870 |
873 |
+0.81% |
2,100 |
2023/12/18 |
864 |
886 |
863 |
866 |
+0.35% |
6,600 |
2023/12/15 |
861 |
868 |
861 |
863 |
+0.23% |
3,200 |
2023/12/14 |
863 |
869 |
857 |
861 |
+0.47% |
2,700 |
2023/12/13 |
857 |
866 |
857 |
857 |
+0.00% |
2,500 |
2023/12/12 |
867 |
872 |
856 |
857 |
-1.83% |
4,400 |
2023/12/11 |
863 |
873 |
862 |
873 |
+1.16% |
5,000 |
2023/12/8 |
881 |
881 |
863 |
863 |
-2.04% |
9,300 |
2023/12/7 |
872 |
895 |
868 |
881 |
+1.03% |
7,900 |
2023/12/6 |
865 |
877 |
865 |
872 |
+0.81% |
3,500 |
2023/12/5 |
862 |
873 |
862 |
865 |
+0.35% |
3,100 |
2023/12/4 |
864 |
865 |
862 |
862 |
+0.12% |
2,000 |
2023/12/1 |
859 |
861 |
859 |
861 |
+0.23% |
1,600 |
2023/11/30 |
851 |
859 |
851 |
859 |
+0.94% |
1,500 |
2023/11/29 |
851 |
855 |
851 |
851 |
+0.24% |
2,800 |
2023/11/28 |
853 |
853 |
847 |
849 |
-0.47% |
4,300 |
2023/11/27 |
853 |
857 |
852 |
853 |
+0.24% |
2,700 |
2023/11/24 |
856 |
863 |
851 |
851 |
-0.58% |
4,600 |
2023/11/22 |
863 |
863 |
856 |
856 |
-1.27% |
2,300 |
2023/11/21 |
860 |
875 |
860 |
867 |
+0.00% |
2,500 |
2023/11/20 |
871 |
871 |
867 |
867 |
-0.46% |
1,300 |
2023/11/17 |
857 |
877 |
857 |
871 |
+1.63% |
1,500 |
2023/11/16 |
870 |
879 |
857 |
857 |
-1.49% |
4,900 |
2023/11/15 |
876 |
878 |
865 |
870 |
-0.91% |
2,700 |
2023/11/14 |
879 |
879 |
877 |
878 |
+0.00% |
1,800 |
2023/11/13 |
855 |
878 |
853 |
878 |
+3.17% |
7,200 |
2023/11/10 |
843 |
861 |
842 |
851 |
+1.55% |
7,400 |
2023/11/9 |
839 |
850 |
838 |
838 |
-0.12% |
1,800 |
2023/11/8 |
853 |
859 |
839 |
839 |
-1.41% |
5,400 |
2023/11/7 |
884 |
888 |
851 |
851 |
-2.85% |
11,100 |
2023/11/6 |
880 |
880 |
867 |
876 |
-0.45% |
4,500 |
2023/11/2 |
879 |
883 |
874 |
880 |
-0.23% |
3,600 |
2023/11/1 |
860 |
887 |
860 |
882 |
+2.56% |
8,000 |
2023/10/31 |
844 |
873 |
821 |
860 |
+2.26% |
26,900 |
2023/10/30 |
885 |
887 |
841 |
841 |
-5.40% |
65,000 |
2023/10/27 |
877 |
901 |
875 |
889 |
+1.37% |
4,000 |
2023/10/26 |
895 |
902 |
867 |
877 |
-2.12% |
5,700 |
|