日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
786 |
789 |
760 |
766 |
-3.04% |
90,200 |
2024/4/18 |
772 |
796 |
772 |
790 |
+1.80% |
46,300 |
2024/4/17 |
798 |
798 |
775 |
776 |
-2.76% |
92,800 |
2024/4/16 |
804 |
808 |
797 |
798 |
-1.72% |
58,100 |
2024/4/15 |
788 |
812 |
785 |
812 |
+2.01% |
86,600 |
2024/4/12 |
808 |
808 |
792 |
796 |
-1.24% |
61,900 |
2024/4/11 |
802 |
813 |
798 |
806 |
+0.12% |
66,300 |
2024/4/10 |
809 |
819 |
800 |
805 |
+1.13% |
122,300 |
2024/4/9 |
785 |
797 |
785 |
796 |
+1.40% |
61,700 |
2024/4/8 |
783 |
790 |
776 |
785 |
+0.64% |
64,300 |
2024/4/5 |
777 |
785 |
771 |
780 |
-0.76% |
61,400 |
2024/4/4 |
789 |
794 |
778 |
786 |
+1.42% |
110,500 |
2024/4/3 |
764 |
787 |
758 |
775 |
+1.17% |
181,200 |
2024/4/2 |
778 |
778 |
758 |
766 |
-2.05% |
139,400 |
2024/4/1 |
783 |
788 |
775 |
782 |
+0.64% |
72,100 |
2024/3/29 |
766 |
777 |
757 |
777 |
+1.83% |
74,500 |
2024/3/28 |
770 |
780 |
763 |
763 |
-0.91% |
87,500 |
2024/3/27 |
779 |
784 |
765 |
770 |
+0.13% |
123,400 |
2024/3/26 |
769 |
770 |
757 |
769 |
+0.13% |
82,100 |
2024/3/25 |
780 |
790 |
760 |
768 |
-2.66% |
185,600 |
2024/3/22 |
808 |
808 |
785 |
789 |
-1.62% |
240,000 |
2024/3/21 |
817 |
825 |
802 |
802 |
-1.23% |
151,400 |
2024/3/19 |
811 |
815 |
799 |
812 |
-0.12% |
168,600 |
2024/3/18 |
811 |
828 |
811 |
813 |
+0.00% |
83,400 |
2024/3/15 |
810 |
820 |
804 |
813 |
-0.61% |
164,100 |
2024/3/14 |
815 |
832 |
815 |
818 |
-0.73% |
66,700 |
2024/3/13 |
829 |
841 |
818 |
824 |
-0.60% |
168,100 |
2024/3/12 |
803 |
829 |
796 |
829 |
+2.85% |
164,100 |
2024/3/11 |
808 |
813 |
793 |
806 |
-1.47% |
190,100 |
2024/3/8 |
822 |
830 |
809 |
818 |
+0.12% |
108,900 |
2024/3/7 |
829 |
840 |
811 |
817 |
-0.37% |
132,000 |
2024/3/6 |
821 |
835 |
810 |
820 |
+0.86% |
157,800 |
2024/3/5 |
808 |
821 |
801 |
813 |
+0.37% |
120,900 |
2024/3/4 |
834 |
835 |
810 |
810 |
-1.58% |
128,800 |
2024/3/1 |
839 |
850 |
821 |
823 |
-0.84% |
197,200 |
2024/2/29 |
825 |
835 |
818 |
830 |
-0.12% |
234,900 |
2024/2/28 |
840 |
857 |
830 |
831 |
-0.24% |
230,900 |
2024/2/27 |
896 |
897 |
833 |
833 |
-7.13% |
637,900 |
2024/2/26 |
869 |
910 |
868 |
897 |
+2.16% |
291,600 |
2024/2/22 |
898 |
902 |
875 |
878 |
-2.66% |
414,600 |
2024/2/21 |
902 |
924 |
894 |
902 |
-1.42% |
357,300 |
2024/2/20 |
955 |
962 |
912 |
915 |
-4.29% |
644,600 |
2024/2/19 |
922 |
959 |
915 |
956 |
+3.69% |
688,000 |
2024/2/16 |
923 |
958 |
911 |
922 |
+0.44% |
1,652,600 |
2024/2/15 |
892 |
935 |
873 |
918 |
+6.50% |
3,243,600 |
2024/2/14 |
862 |
862 |
862 |
862 |
+21.07% |
94,900 |
2024/2/13 |
696 |
718 |
690 |
712 |
+3.49% |
286,400 |
2024/2/9 |
679 |
702 |
679 |
688 |
+0.44% |
299,600 |
2024/2/8 |
706 |
710 |
684 |
685 |
-2.70% |
360,300 |
2024/2/7 |
713 |
714 |
699 |
704 |
-1.12% |
142,900 |
2024/2/6 |
713 |
715 |
703 |
712 |
-0.42% |
126,200 |
2024/2/5 |
704 |
723 |
698 |
715 |
+2.88% |
287,200 |
2024/2/2 |
694 |
707 |
694 |
695 |
+0.29% |
185,400 |
2024/2/1 |
706 |
708 |
693 |
693 |
-2.53% |
245,700 |
2024/1/31 |
714 |
715 |
700 |
711 |
-0.56% |
291,100 |
2024/1/30 |
721 |
728 |
710 |
715 |
-1.11% |
112,600 |
2024/1/29 |
717 |
728 |
714 |
723 |
+1.83% |
101,100 |
2024/1/26 |
710 |
723 |
709 |
710 |
-0.56% |
136,900 |
2024/1/25 |
715 |
721 |
705 |
714 |
-0.56% |
144,900 |
2024/1/24 |
723 |
725 |
713 |
718 |
-1.37% |
112,400 |
2024/1/23 |
731 |
736 |
720 |
728 |
-0.27% |
127,700 |
2024/1/22 |
725 |
735 |
715 |
730 |
-0.41% |
170,500 |
2024/1/19 |
742 |
744 |
726 |
733 |
-1.35% |
233,000 |
2024/1/18 |
735 |
751 |
721 |
743 |
+5.09% |
769,600 |
2024/1/17 |
726 |
731 |
705 |
707 |
-2.35% |
330,800 |
2024/1/16 |
766 |
774 |
724 |
724 |
-7.30% |
629,900 |
2024/1/15 |
757 |
790 |
755 |
781 |
+3.99% |
329,800 |
2024/1/12 |
757 |
757 |
741 |
751 |
-0.66% |
305,200 |
2024/1/11 |
765 |
767 |
746 |
756 |
+0.40% |
160,700 |
2024/1/10 |
773 |
773 |
753 |
753 |
-2.84% |
269,600 |
2024/1/9 |
747 |
779 |
747 |
775 |
+3.89% |
320,100 |
2024/1/5 |
777 |
777 |
745 |
746 |
-3.99% |
328,200 |
2024/1/4 |
759 |
781 |
758 |
777 |
+0.00% |
203,200 |
2023/12/29 |
777 |
782 |
766 |
777 |
-0.51% |
88,300 |
2023/12/28 |
771 |
783 |
756 |
781 |
+0.64% |
162,800 |
2023/12/27 |
756 |
781 |
751 |
776 |
+1.97% |
353,500 |
2023/12/26 |
764 |
782 |
760 |
761 |
+0.40% |
232,800 |
2023/12/25 |
760 |
765 |
740 |
758 |
+0.26% |
295,500 |
2023/12/22 |
763 |
777 |
751 |
756 |
-0.66% |
244,400 |
2023/12/21 |
772 |
772 |
754 |
761 |
-3.18% |
297,400 |
2023/12/20 |
787 |
809 |
775 |
786 |
+0.38% |
399,200 |
2023/12/19 |
786 |
789 |
774 |
783 |
-0.76% |
221,900 |
2023/12/18 |
800 |
800 |
781 |
789 |
-2.71% |
189,000 |
2023/12/15 |
795 |
812 |
795 |
811 |
+1.88% |
121,100 |
2023/12/14 |
826 |
841 |
795 |
796 |
-3.28% |
262,000 |
2023/12/13 |
810 |
831 |
799 |
823 |
+4.31% |
392,700 |
2023/12/12 |
794 |
804 |
786 |
789 |
+0.51% |
251,600 |
2023/12/11 |
776 |
786 |
771 |
785 |
+1.82% |
232,300 |
2023/12/8 |
793 |
804 |
769 |
771 |
-3.50% |
403,000 |
2023/12/7 |
809 |
811 |
799 |
799 |
-1.36% |
136,100 |
2023/12/6 |
814 |
822 |
808 |
810 |
-0.74% |
108,400 |
2023/12/5 |
820 |
822 |
803 |
816 |
-1.45% |
168,100 |
2023/12/4 |
814 |
833 |
812 |
828 |
+2.10% |
225,200 |
2023/12/1 |
815 |
820 |
796 |
811 |
-0.86% |
270,500 |
2023/11/30 |
822 |
830 |
806 |
818 |
-0.49% |
289,600 |
2023/11/29 |
840 |
842 |
816 |
822 |
-2.26% |
183,600 |
2023/11/28 |
868 |
884 |
835 |
841 |
-2.44% |
367,800 |
2023/11/27 |
848 |
878 |
843 |
862 |
+1.77% |
440,300 |
2023/11/24 |
852 |
862 |
837 |
847 |
-0.59% |
246,900 |
2023/11/22 |
857 |
877 |
850 |
852 |
-1.96% |
224,100 |
2023/11/21 |
861 |
869 |
841 |
869 |
+1.16% |
268,500 |
2023/11/20 |
812 |
867 |
812 |
859 |
+6.31% |
612,400 |
2023/11/17 |
810 |
813 |
793 |
808 |
-0.62% |
308,900 |
2023/11/16 |
812 |
815 |
795 |
813 |
-0.12% |
356,300 |
2023/11/15 |
810 |
827 |
799 |
814 |
+2.39% |
358,900 |
2023/11/14 |
826 |
838 |
795 |
795 |
-2.57% |
453,800 |
2023/11/13 |
836 |
839 |
796 |
816 |
-2.28% |
762,500 |
2023/11/10 |
851 |
887 |
830 |
835 |
-3.47% |
788,300 |
2023/11/9 |
845 |
870 |
792 |
865 |
-7.49% |
2,510,300 |
2023/11/8 |
935 |
953 |
923 |
935 |
+0.54% |
757,100 |
2023/11/7 |
915 |
935 |
902 |
930 |
+0.00% |
204,300 |
2023/11/6 |
940 |
950 |
920 |
930 |
-0.43% |
291,200 |
2023/11/2 |
908 |
938 |
908 |
934 |
+4.94% |
299,700 |
2023/11/1 |
910 |
910 |
874 |
890 |
-1.00% |
220,200 |
2023/10/31 |
889 |
905 |
869 |
899 |
+1.81% |
166,800 |
2023/10/30 |
900 |
913 |
872 |
883 |
-3.50% |
316,500 |
2023/10/27 |
870 |
920 |
865 |
915 |
+6.64% |
278,500 |
2023/10/26 |
886 |
898 |
856 |
858 |
-6.02% |
401,600 |
2023/10/25 |
909 |
936 |
905 |
913 |
+0.44% |
378,400 |
2023/10/24 |
849 |
938 |
838 |
909 |
+7.32% |
968,000 |
2023/10/23 |
817 |
856 |
817 |
847 |
+1.80% |
302,100 |
2023/10/20 |
889 |
897 |
814 |
832 |
-8.67% |
1,259,500 |
2023/10/19 |
903 |
918 |
897 |
911 |
-0.33% |
229,600 |
|