日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
769 |
769 |
737 |
747 |
-2.73% |
20,100 |
2024/4/18 |
760 |
768 |
746 |
768 |
+1.05% |
14,100 |
2024/4/17 |
769 |
770 |
759 |
760 |
-1.17% |
6,800 |
2024/4/16 |
782 |
783 |
768 |
769 |
-2.29% |
12,700 |
2024/4/15 |
786 |
792 |
781 |
787 |
-0.38% |
11,600 |
2024/4/12 |
787 |
795 |
787 |
790 |
+0.51% |
6,800 |
2024/4/11 |
777 |
788 |
777 |
786 |
+0.77% |
2,700 |
2024/4/10 |
777 |
788 |
777 |
780 |
+0.91% |
9,500 |
2024/4/9 |
772 |
777 |
770 |
773 |
+0.13% |
10,400 |
2024/4/8 |
755 |
772 |
755 |
772 |
-0.77% |
69,400 |
2024/4/5 |
776 |
784 |
773 |
778 |
-0.38% |
6,600 |
2024/4/4 |
776 |
784 |
776 |
781 |
+1.03% |
2,400 |
2024/4/3 |
767 |
785 |
758 |
773 |
-0.51% |
13,300 |
2024/4/2 |
792 |
797 |
777 |
777 |
-1.89% |
19,700 |
2024/4/1 |
805 |
805 |
789 |
792 |
-1.61% |
11,300 |
2024/3/29 |
787 |
807 |
783 |
805 |
+2.29% |
16,700 |
2024/3/28 |
793 |
799 |
785 |
787 |
-2.48% |
26,400 |
2024/3/27 |
812 |
812 |
806 |
807 |
-0.12% |
13,200 |
2024/3/26 |
801 |
809 |
796 |
808 |
+0.75% |
6,200 |
2024/3/25 |
810 |
810 |
799 |
802 |
-0.99% |
8,100 |
2024/3/22 |
818 |
818 |
803 |
810 |
-0.86% |
9,700 |
2024/3/21 |
813 |
819 |
805 |
817 |
+1.36% |
25,900 |
2024/3/19 |
819 |
819 |
801 |
806 |
-1.47% |
5,200 |
2024/3/18 |
795 |
825 |
788 |
818 |
+2.89% |
49,600 |
2024/3/15 |
792 |
797 |
780 |
795 |
-0.50% |
13,300 |
2024/3/14 |
791 |
799 |
785 |
799 |
+1.01% |
5,300 |
2024/3/13 |
805 |
805 |
790 |
791 |
-1.12% |
9,200 |
2024/3/12 |
785 |
800 |
783 |
800 |
+1.27% |
13,500 |
2024/3/11 |
823 |
823 |
788 |
790 |
-4.93% |
51,100 |
2024/3/8 |
815 |
837 |
807 |
831 |
+1.71% |
51,100 |
2024/3/7 |
812 |
827 |
803 |
817 |
+0.49% |
37,800 |
2024/3/6 |
802 |
818 |
802 |
813 |
+1.25% |
32,300 |
2024/3/5 |
787 |
805 |
784 |
803 |
+2.03% |
22,900 |
2024/3/4 |
781 |
789 |
774 |
787 |
+1.16% |
21,900 |
2024/3/1 |
798 |
798 |
774 |
778 |
-1.52% |
22,700 |
2024/2/29 |
798 |
798 |
790 |
790 |
-1.13% |
7,100 |
2024/2/28 |
786 |
799 |
786 |
799 |
+1.65% |
35,300 |
2024/2/27 |
786 |
790 |
783 |
786 |
+0.64% |
8,400 |
2024/2/26 |
789 |
792 |
780 |
781 |
-0.26% |
17,600 |
2024/2/22 |
789 |
789 |
780 |
783 |
-0.13% |
11,400 |
2024/2/21 |
792 |
792 |
780 |
784 |
-0.76% |
9,600 |
2024/2/20 |
789 |
790 |
778 |
790 |
+0.38% |
19,900 |
2024/2/19 |
751 |
787 |
751 |
787 |
+4.52% |
29,000 |
2024/2/16 |
745 |
757 |
745 |
753 |
+1.07% |
11,000 |
2024/2/15 |
765 |
766 |
745 |
745 |
-2.23% |
22,300 |
2024/2/14 |
758 |
767 |
758 |
762 |
-0.91% |
4,700 |
2024/2/13 |
762 |
769 |
762 |
769 |
+1.18% |
7,500 |
2024/2/9 |
765 |
772 |
759 |
760 |
-1.04% |
20,800 |
2024/2/8 |
774 |
776 |
767 |
768 |
-0.78% |
12,500 |
2024/2/7 |
790 |
790 |
767 |
774 |
-2.27% |
34,800 |
2024/2/6 |
814 |
814 |
790 |
792 |
-3.06% |
22,100 |
2024/2/5 |
797 |
819 |
794 |
817 |
+2.51% |
38,700 |
2024/2/2 |
784 |
797 |
777 |
797 |
+1.66% |
31,100 |
2024/2/1 |
768 |
785 |
760 |
784 |
+3.29% |
49,500 |
2024/1/31 |
771 |
774 |
755 |
759 |
-1.30% |
34,500 |
2024/1/30 |
759 |
769 |
752 |
769 |
+1.59% |
21,600 |
2024/1/29 |
740 |
762 |
740 |
757 |
+2.30% |
35,600 |
2024/1/26 |
745 |
745 |
731 |
740 |
-0.54% |
15,300 |
2024/1/25 |
738 |
744 |
735 |
744 |
+1.36% |
25,800 |
2024/1/24 |
718 |
734 |
718 |
734 |
+2.37% |
34,200 |
2024/1/23 |
712 |
720 |
712 |
717 |
+1.13% |
22,900 |
2024/1/22 |
706 |
709 |
703 |
709 |
+1.29% |
9,200 |
2024/1/19 |
698 |
700 |
697 |
700 |
+0.43% |
1,200 |
2024/1/18 |
699 |
699 |
697 |
697 |
+0.00% |
6,700 |
2024/1/17 |
697 |
706 |
697 |
697 |
-0.43% |
14,400 |
2024/1/16 |
702 |
702 |
698 |
700 |
+0.00% |
9,600 |
2024/1/15 |
705 |
707 |
696 |
700 |
-0.43% |
20,800 |
2024/1/12 |
704 |
707 |
695 |
703 |
-0.42% |
11,100 |
2024/1/11 |
710 |
713 |
706 |
706 |
-0.42% |
5,700 |
2024/1/10 |
706 |
716 |
706 |
709 |
+0.42% |
25,700 |
2024/1/9 |
699 |
712 |
699 |
706 |
+1.00% |
15,500 |
2024/1/5 |
700 |
700 |
697 |
699 |
+0.14% |
6,600 |
2024/1/4 |
700 |
703 |
695 |
698 |
-0.29% |
22,400 |
2023/12/29 |
698 |
704 |
697 |
700 |
+0.43% |
5,800 |
2023/12/28 |
692 |
703 |
692 |
697 |
+0.58% |
9,000 |
2023/12/27 |
701 |
702 |
693 |
693 |
-1.14% |
10,700 |
2023/12/26 |
698 |
701 |
692 |
701 |
+0.29% |
12,500 |
2023/12/25 |
705 |
705 |
697 |
699 |
-0.29% |
14,200 |
2023/12/22 |
702 |
703 |
698 |
701 |
+0.00% |
3,800 |
2023/12/21 |
697 |
702 |
696 |
701 |
-0.14% |
4,500 |
2023/12/20 |
706 |
706 |
697 |
702 |
-0.57% |
15,400 |
2023/12/19 |
707 |
707 |
697 |
706 |
-0.14% |
50,900 |
2023/12/18 |
709 |
709 |
699 |
707 |
-0.28% |
8,300 |
2023/12/15 |
709 |
709 |
701 |
709 |
+1.43% |
23,500 |
2023/12/14 |
706 |
707 |
695 |
699 |
-0.85% |
23,500 |
2023/12/13 |
702 |
706 |
702 |
705 |
+0.00% |
6,900 |
2023/12/12 |
713 |
713 |
701 |
705 |
-0.42% |
22,100 |
2023/12/11 |
710 |
715 |
706 |
708 |
+0.14% |
6,400 |
2023/12/8 |
707 |
709 |
704 |
707 |
-0.14% |
16,600 |
2023/12/7 |
713 |
713 |
708 |
708 |
-0.28% |
6,600 |
2023/12/6 |
709 |
713 |
708 |
710 |
+0.14% |
6,600 |
2023/12/5 |
710 |
714 |
707 |
709 |
-0.14% |
13,200 |
2023/12/4 |
710 |
717 |
709 |
710 |
+1.00% |
23,100 |
2023/12/1 |
696 |
705 |
696 |
703 |
+0.72% |
12,200 |
2023/11/30 |
701 |
701 |
698 |
698 |
-0.43% |
8,000 |
2023/11/29 |
701 |
707 |
701 |
701 |
+0.29% |
27,400 |
2023/11/28 |
690 |
700 |
690 |
699 |
+1.30% |
16,000 |
2023/11/27 |
692 |
692 |
685 |
690 |
+0.44% |
6,800 |
2023/11/24 |
695 |
697 |
687 |
687 |
-0.72% |
13,500 |
2023/11/22 |
688 |
692 |
688 |
692 |
+0.58% |
1,600 |
2023/11/21 |
690 |
694 |
685 |
688 |
-0.15% |
16,200 |
2023/11/20 |
688 |
690 |
685 |
689 |
-0.29% |
3,300 |
2023/11/17 |
687 |
692 |
684 |
691 |
-0.29% |
4,500 |
2023/11/16 |
693 |
693 |
685 |
693 |
+0.00% |
11,500 |
2023/11/15 |
703 |
703 |
688 |
693 |
-0.57% |
13,900 |
2023/11/14 |
698 |
703 |
697 |
697 |
+0.14% |
12,400 |
2023/11/13 |
688 |
697 |
688 |
696 |
+1.31% |
13,200 |
2023/11/10 |
680 |
687 |
680 |
687 |
+0.29% |
1,900 |
2023/11/9 |
682 |
685 |
665 |
685 |
+0.88% |
12,500 |
2023/11/8 |
678 |
682 |
678 |
679 |
-0.29% |
2,800 |
2023/11/7 |
677 |
683 |
677 |
681 |
+0.15% |
5,300 |
2023/11/6 |
680 |
691 |
670 |
680 |
-0.44% |
15,600 |
2023/11/2 |
687 |
690 |
680 |
683 |
+0.44% |
8,900 |
2023/11/1 |
686 |
692 |
680 |
680 |
+2.41% |
17,700 |
2023/10/31 |
659 |
664 |
652 |
664 |
+1.37% |
5,800 |
2023/10/30 |
655 |
656 |
650 |
655 |
-0.61% |
600 |
2023/10/27 |
660 |
663 |
659 |
659 |
+0.76% |
2,100 |
2023/10/26 |
652 |
654 |
649 |
654 |
+0.15% |
1,600 |
2023/10/25 |
652 |
655 |
647 |
653 |
+1.71% |
5,400 |
2023/10/24 |
642 |
646 |
630 |
642 |
-0.47% |
15,000 |
2023/10/23 |
656 |
656 |
644 |
645 |
-0.92% |
11,500 |
2023/10/20 |
651 |
661 |
651 |
651 |
-0.61% |
2,900 |
2023/10/19 |
657 |
661 |
655 |
655 |
-1.50% |
3,100 |
|