日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
790 |
792 |
786 |
786 |
-1.63% |
4,500 |
2024/4/24 |
790 |
799 |
785 |
799 |
+1.27% |
4,400 |
2024/4/23 |
800 |
800 |
781 |
789 |
+0.51% |
10,200 |
2024/4/22 |
777 |
790 |
774 |
785 |
+0.77% |
5,600 |
2024/4/19 |
803 |
809 |
765 |
779 |
-3.83% |
29,100 |
2024/4/18 |
802 |
818 |
790 |
810 |
-0.12% |
17,800 |
2024/4/17 |
831 |
836 |
801 |
811 |
-4.14% |
25,800 |
2024/4/16 |
900 |
915 |
824 |
846 |
-0.59% |
112,400 |
2024/4/15 |
884 |
884 |
840 |
851 |
-3.84% |
13,000 |
2024/4/12 |
857 |
899 |
857 |
885 |
+2.79% |
16,000 |
2024/4/11 |
869 |
878 |
843 |
861 |
-0.92% |
13,000 |
2024/4/10 |
829 |
888 |
829 |
869 |
+4.83% |
27,300 |
2024/4/9 |
844 |
845 |
825 |
829 |
-0.48% |
10,100 |
2024/4/8 |
826 |
846 |
826 |
833 |
+0.85% |
8,800 |
2024/4/5 |
818 |
839 |
811 |
826 |
-0.12% |
19,800 |
2024/4/4 |
846 |
850 |
827 |
827 |
-1.55% |
14,500 |
2024/4/3 |
831 |
853 |
819 |
840 |
-1.64% |
16,100 |
2024/4/2 |
874 |
877 |
850 |
854 |
-2.73% |
20,500 |
2024/4/1 |
905 |
916 |
867 |
878 |
-2.01% |
13,500 |
2024/3/29 |
881 |
900 |
881 |
896 |
+1.59% |
10,500 |
2024/3/28 |
900 |
916 |
882 |
882 |
+1.73% |
25,400 |
2024/3/27 |
896 |
896 |
853 |
867 |
-3.24% |
20,100 |
2024/3/26 |
900 |
906 |
879 |
896 |
-1.32% |
19,600 |
2024/3/25 |
900 |
930 |
887 |
908 |
+0.78% |
17,500 |
2024/3/22 |
900 |
904 |
886 |
901 |
+0.33% |
10,300 |
2024/3/21 |
900 |
909 |
885 |
898 |
+0.00% |
17,500 |
2024/3/19 |
896 |
902 |
886 |
898 |
+0.22% |
9,400 |
2024/3/18 |
882 |
899 |
871 |
896 |
+1.01% |
26,000 |
2024/3/15 |
885 |
887 |
872 |
887 |
-0.34% |
9,600 |
2024/3/14 |
902 |
910 |
890 |
890 |
-2.20% |
15,500 |
2024/3/13 |
937 |
937 |
906 |
910 |
-2.15% |
13,300 |
2024/3/12 |
902 |
930 |
891 |
930 |
+1.64% |
21,600 |
2024/3/11 |
916 |
936 |
900 |
915 |
-1.29% |
22,500 |
2024/3/8 |
962 |
970 |
927 |
927 |
-3.54% |
33,600 |
2024/3/7 |
995 |
996 |
960 |
961 |
-1.23% |
50,500 |
2024/3/6 |
960 |
988 |
951 |
973 |
-0.71% |
33,100 |
2024/3/5 |
954 |
980 |
935 |
980 |
+3.59% |
42,500 |
2024/3/4 |
963 |
986 |
946 |
946 |
-1.97% |
58,300 |
2024/3/1 |
1,000 |
1,046 |
965 |
965 |
-0.62% |
83,900 |
2024/2/29 |
985 |
989 |
956 |
971 |
-3.09% |
56,500 |
2024/2/28 |
997 |
1,017 |
990 |
1,002 |
+1.31% |
71,400 |
2024/2/27 |
975 |
998 |
965 |
989 |
+3.78% |
137,500 |
2024/2/26 |
907 |
969 |
906 |
953 |
+4.96% |
53,900 |
2024/2/22 |
906 |
934 |
903 |
908 |
-0.66% |
54,100 |
2024/2/21 |
935 |
935 |
914 |
914 |
-2.97% |
31,400 |
2024/2/20 |
958 |
958 |
926 |
942 |
-0.74% |
63,500 |
2024/2/19 |
922 |
954 |
906 |
949 |
+3.83% |
76,100 |
2024/2/16 |
850 |
921 |
850 |
914 |
+8.17% |
101,800 |
2024/2/15 |
865 |
867 |
841 |
845 |
-2.76% |
27,300 |
2024/2/14 |
885 |
885 |
861 |
869 |
-2.25% |
42,200 |
2024/2/13 |
880 |
901 |
880 |
889 |
+1.14% |
32,900 |
2024/2/9 |
898 |
906 |
879 |
879 |
-2.22% |
43,900 |
2024/2/8 |
894 |
925 |
890 |
899 |
-1.10% |
87,000 |
2024/2/7 |
901 |
988 |
897 |
909 |
+2.60% |
313,800 |
2024/2/6 |
936 |
941 |
886 |
886 |
-4.73% |
198,100 |
2024/2/5 |
825 |
940 |
821 |
930 |
+15.38% |
393,200 |
2024/2/2 |
822 |
822 |
795 |
806 |
-1.23% |
39,600 |
2024/2/1 |
842 |
846 |
806 |
816 |
+3.82% |
137,200 |
2024/1/31 |
803 |
803 |
774 |
786 |
-1.87% |
16,000 |
2024/1/30 |
794 |
803 |
792 |
801 |
+0.00% |
5,600 |
2024/1/29 |
796 |
804 |
796 |
801 |
+0.63% |
6,600 |
2024/1/26 |
800 |
810 |
793 |
796 |
-1.61% |
14,900 |
2024/1/25 |
806 |
810 |
796 |
809 |
-0.74% |
20,500 |
2024/1/24 |
805 |
818 |
805 |
815 |
+1.24% |
6,300 |
2024/1/23 |
830 |
830 |
801 |
805 |
-2.54% |
17,600 |
2024/1/22 |
802 |
826 |
802 |
826 |
+2.61% |
23,200 |
2024/1/19 |
810 |
824 |
802 |
805 |
+0.50% |
26,900 |
2024/1/18 |
808 |
817 |
798 |
801 |
+0.00% |
18,100 |
2024/1/17 |
825 |
849 |
795 |
801 |
-0.12% |
66,800 |
2024/1/16 |
816 |
821 |
802 |
802 |
-1.72% |
20,600 |
2024/1/15 |
826 |
833 |
802 |
816 |
-1.21% |
31,000 |
2024/1/12 |
825 |
833 |
785 |
826 |
+0.12% |
79,400 |
2024/1/11 |
817 |
852 |
795 |
825 |
+5.63% |
180,100 |
2024/1/10 |
796 |
828 |
774 |
781 |
+1.96% |
105,000 |
2024/1/9 |
747 |
766 |
738 |
766 |
+4.64% |
15,000 |
2024/1/5 |
743 |
745 |
730 |
732 |
-2.40% |
13,700 |
2024/1/4 |
734 |
760 |
717 |
750 |
+1.21% |
22,000 |
2023/12/29 |
745 |
749 |
736 |
741 |
-1.59% |
11,900 |
2023/12/28 |
713 |
757 |
713 |
753 |
+4.15% |
35,800 |
2023/12/27 |
704 |
729 |
701 |
723 |
+1.40% |
50,100 |
2023/12/26 |
717 |
723 |
709 |
713 |
-0.28% |
30,500 |
2023/12/25 |
718 |
726 |
710 |
715 |
-0.83% |
23,600 |
2023/12/22 |
723 |
739 |
716 |
721 |
-1.77% |
45,800 |
2023/12/21 |
732 |
751 |
723 |
734 |
-3.67% |
86,500 |
2023/12/20 |
797 |
797 |
762 |
762 |
-3.67% |
29,700 |
2023/12/19 |
786 |
806 |
781 |
791 |
+0.51% |
27,000 |
2023/12/18 |
810 |
810 |
783 |
787 |
-1.75% |
13,700 |
2023/12/15 |
771 |
808 |
763 |
801 |
+4.57% |
48,400 |
2023/12/14 |
786 |
798 |
761 |
766 |
-2.54% |
32,000 |
2023/12/13 |
788 |
799 |
768 |
786 |
-0.25% |
28,800 |
2023/12/12 |
825 |
825 |
783 |
788 |
-3.90% |
29,200 |
2023/12/11 |
809 |
826 |
803 |
820 |
+1.11% |
20,000 |
2023/12/8 |
817 |
825 |
803 |
811 |
-1.82% |
26,500 |
2023/12/7 |
837 |
844 |
813 |
826 |
-2.02% |
22,700 |
2023/12/6 |
866 |
873 |
843 |
843 |
-2.66% |
18,500 |
2023/12/5 |
874 |
884 |
866 |
866 |
-2.15% |
17,000 |
2023/12/4 |
888 |
890 |
856 |
885 |
-0.34% |
14,100 |
2023/12/1 |
903 |
912 |
886 |
888 |
-1.66% |
14,600 |
2023/11/30 |
896 |
911 |
891 |
903 |
+0.22% |
10,300 |
2023/11/29 |
917 |
924 |
901 |
901 |
-0.99% |
13,000 |
2023/11/28 |
907 |
918 |
892 |
910 |
+0.22% |
13,700 |
2023/11/27 |
928 |
941 |
891 |
908 |
-2.26% |
19,100 |
2023/11/24 |
940 |
950 |
925 |
929 |
-0.64% |
17,900 |
2023/11/22 |
912 |
941 |
908 |
935 |
+2.07% |
25,600 |
2023/11/21 |
921 |
929 |
901 |
916 |
-0.11% |
9,700 |
2023/11/20 |
868 |
917 |
868 |
917 |
+5.04% |
27,100 |
2023/11/17 |
861 |
878 |
856 |
873 |
+0.00% |
13,100 |
2023/11/16 |
881 |
889 |
873 |
873 |
-1.80% |
9,700 |
2023/11/15 |
871 |
899 |
867 |
889 |
+3.61% |
36,200 |
2023/11/14 |
870 |
870 |
834 |
858 |
-0.23% |
9,500 |
2023/11/13 |
888 |
888 |
853 |
860 |
-1.49% |
12,800 |
2023/11/10 |
884 |
884 |
865 |
873 |
-2.02% |
12,700 |
2023/11/9 |
888 |
898 |
878 |
891 |
+0.34% |
15,300 |
2023/11/8 |
896 |
917 |
888 |
888 |
-1.11% |
19,000 |
2023/11/7 |
897 |
901 |
889 |
898 |
-0.77% |
10,900 |
2023/11/6 |
876 |
908 |
876 |
905 |
+4.14% |
20,200 |
2023/11/2 |
837 |
871 |
837 |
869 |
+3.82% |
21,100 |
2023/11/1 |
840 |
845 |
810 |
837 |
+0.12% |
29,200 |
2023/10/31 |
818 |
836 |
797 |
836 |
+2.20% |
27,800 |
2023/10/30 |
837 |
850 |
818 |
818 |
-3.20% |
15,300 |
2023/10/27 |
832 |
846 |
800 |
845 |
+1.81% |
27,700 |
2023/10/26 |
858 |
858 |
830 |
830 |
-3.94% |
28,300 |
2023/10/25 |
866 |
875 |
864 |
864 |
-1.93% |
11,200 |
|