日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
909 |
913 |
900 |
904 |
-0.22% |
44,100 |
2024/4/18 |
893 |
912 |
893 |
906 |
+1.46% |
33,200 |
2024/4/17 |
895 |
902 |
893 |
893 |
-0.22% |
37,600 |
2024/4/16 |
901 |
903 |
892 |
895 |
-0.67% |
35,500 |
2024/4/15 |
903 |
907 |
897 |
901 |
-0.22% |
30,700 |
2024/4/12 |
910 |
913 |
901 |
903 |
-0.33% |
28,300 |
2024/4/11 |
898 |
908 |
894 |
906 |
+0.78% |
32,400 |
2024/4/10 |
896 |
904 |
894 |
899 |
+0.56% |
30,900 |
2024/4/9 |
889 |
897 |
889 |
894 |
+0.45% |
17,600 |
2024/4/8 |
896 |
899 |
887 |
890 |
-0.56% |
31,300 |
2024/4/5 |
894 |
898 |
883 |
895 |
-0.56% |
31,700 |
2024/4/4 |
900 |
906 |
890 |
900 |
+0.45% |
34,800 |
2024/4/3 |
898 |
902 |
888 |
896 |
-0.22% |
37,700 |
2024/4/2 |
905 |
909 |
894 |
898 |
-0.55% |
41,500 |
2024/4/1 |
911 |
912 |
891 |
903 |
+0.78% |
65,000 |
2024/3/29 |
892 |
903 |
890 |
896 |
+2.05% |
70,000 |
2024/3/28 |
875 |
890 |
875 |
878 |
+0.34% |
60,800 |
2024/3/27 |
865 |
878 |
861 |
875 |
+1.51% |
40,900 |
2024/3/26 |
875 |
875 |
856 |
862 |
-0.12% |
45,000 |
2024/3/25 |
860 |
879 |
859 |
863 |
-0.92% |
65,300 |
2024/3/22 |
883 |
890 |
860 |
871 |
-1.47% |
158,800 |
2024/3/21 |
878 |
904 |
856 |
884 |
-9.33% |
455,100 |
2024/3/19 |
901 |
985 |
901 |
975 |
+10.42% |
708,400 |
2024/3/18 |
857 |
884 |
857 |
883 |
+3.64% |
110,000 |
2024/3/15 |
839 |
852 |
836 |
852 |
+1.79% |
59,800 |
2024/3/14 |
828 |
837 |
828 |
837 |
+1.33% |
13,500 |
2024/3/13 |
835 |
837 |
826 |
826 |
-0.96% |
17,800 |
2024/3/12 |
824 |
834 |
816 |
834 |
+1.46% |
15,900 |
2024/3/11 |
836 |
836 |
817 |
822 |
-1.32% |
45,600 |
2024/3/8 |
835 |
840 |
832 |
833 |
-0.36% |
22,900 |
2024/3/7 |
838 |
844 |
834 |
836 |
-0.24% |
28,500 |
2024/3/6 |
828 |
848 |
823 |
838 |
+0.96% |
58,500 |
2024/3/5 |
823 |
830 |
819 |
830 |
+1.59% |
29,500 |
2024/3/4 |
824 |
826 |
816 |
817 |
-0.61% |
24,400 |
2024/3/1 |
835 |
836 |
816 |
822 |
-1.32% |
28,800 |
2024/2/29 |
823 |
837 |
818 |
833 |
+1.46% |
79,900 |
2024/2/28 |
820 |
823 |
817 |
821 |
+0.00% |
16,700 |
2024/2/27 |
818 |
823 |
813 |
821 |
+0.12% |
30,800 |
2024/2/26 |
810 |
824 |
810 |
820 |
+1.99% |
42,800 |
2024/2/22 |
806 |
809 |
803 |
804 |
+0.12% |
15,100 |
2024/2/21 |
811 |
811 |
801 |
803 |
-0.62% |
11,800 |
2024/2/20 |
805 |
814 |
803 |
808 |
+0.37% |
18,000 |
2024/2/19 |
799 |
807 |
794 |
805 |
+0.62% |
25,700 |
2024/2/16 |
792 |
800 |
792 |
800 |
+1.27% |
17,700 |
2024/2/15 |
801 |
805 |
790 |
790 |
-1.50% |
32,600 |
2024/2/14 |
811 |
811 |
802 |
802 |
-1.47% |
10,200 |
2024/2/13 |
800 |
816 |
800 |
814 |
+2.26% |
51,200 |
2024/2/9 |
797 |
806 |
796 |
796 |
-0.38% |
18,400 |
2024/2/8 |
801 |
801 |
794 |
799 |
-0.62% |
27,200 |
2024/2/7 |
803 |
812 |
803 |
804 |
+0.12% |
24,600 |
2024/2/6 |
803 |
810 |
802 |
803 |
+0.00% |
36,600 |
2024/2/5 |
820 |
821 |
803 |
803 |
-0.74% |
80,900 |
2024/2/2 |
793 |
816 |
793 |
809 |
+1.89% |
72,200 |
2024/2/1 |
788 |
801 |
786 |
794 |
+0.76% |
51,500 |
2024/1/31 |
783 |
792 |
782 |
788 |
+0.90% |
28,000 |
2024/1/30 |
787 |
787 |
778 |
781 |
+0.13% |
118,300 |
2024/1/29 |
770 |
783 |
770 |
780 |
+1.69% |
34,300 |
2024/1/26 |
771 |
775 |
765 |
767 |
-0.52% |
51,500 |
2024/1/25 |
784 |
784 |
770 |
771 |
-0.64% |
55,600 |
2024/1/24 |
775 |
781 |
771 |
776 |
+0.13% |
29,000 |
2024/1/23 |
780 |
782 |
775 |
775 |
-0.77% |
32,000 |
2024/1/22 |
770 |
782 |
770 |
781 |
+1.43% |
44,100 |
2024/1/19 |
775 |
777 |
769 |
770 |
-0.65% |
35,400 |
2024/1/18 |
773 |
777 |
770 |
775 |
+0.26% |
29,800 |
2024/1/17 |
787 |
787 |
773 |
773 |
-1.02% |
54,500 |
2024/1/16 |
790 |
790 |
781 |
781 |
-1.14% |
31,500 |
2024/1/15 |
784 |
793 |
783 |
790 |
+0.51% |
30,100 |
2024/1/12 |
801 |
801 |
782 |
786 |
-1.75% |
60,100 |
2024/1/11 |
807 |
807 |
797 |
800 |
-0.12% |
29,100 |
2024/1/10 |
801 |
805 |
799 |
801 |
+0.12% |
32,000 |
2024/1/9 |
798 |
803 |
796 |
800 |
+0.76% |
23,900 |
2024/1/5 |
797 |
802 |
793 |
794 |
+0.00% |
32,600 |
2024/1/4 |
796 |
802 |
785 |
794 |
+0.51% |
31,700 |
2023/12/29 |
794 |
795 |
788 |
790 |
-0.50% |
17,900 |
2023/12/28 |
790 |
800 |
786 |
794 |
+0.51% |
31,700 |
2023/12/27 |
791 |
795 |
788 |
790 |
-0.13% |
27,100 |
2023/12/26 |
782 |
799 |
782 |
791 |
+1.15% |
31,900 |
2023/12/25 |
800 |
802 |
782 |
782 |
-2.13% |
37,900 |
2023/12/22 |
813 |
813 |
789 |
799 |
-0.50% |
111,000 |
2023/12/21 |
830 |
837 |
788 |
803 |
+0.63% |
332,400 |
2023/12/20 |
788 |
810 |
786 |
798 |
+1.53% |
183,300 |
2023/12/19 |
779 |
786 |
777 |
786 |
+0.64% |
19,600 |
2023/12/18 |
789 |
789 |
781 |
781 |
-0.76% |
18,400 |
2023/12/15 |
781 |
787 |
778 |
787 |
+0.77% |
17,100 |
2023/12/14 |
784 |
792 |
768 |
781 |
-0.38% |
43,000 |
2023/12/13 |
783 |
786 |
780 |
784 |
+0.00% |
8,500 |
2023/12/12 |
785 |
785 |
780 |
784 |
+0.51% |
10,700 |
2023/12/11 |
771 |
783 |
771 |
780 |
+1.17% |
13,500 |
2023/12/8 |
772 |
786 |
770 |
771 |
-0.39% |
38,200 |
2023/12/7 |
771 |
790 |
761 |
774 |
+0.26% |
67,600 |
2023/12/6 |
774 |
779 |
772 |
772 |
-0.39% |
12,600 |
2023/12/5 |
776 |
778 |
773 |
775 |
+0.00% |
12,900 |
2023/12/4 |
772 |
779 |
769 |
775 |
+0.91% |
20,600 |
2023/12/1 |
769 |
774 |
768 |
768 |
-0.39% |
15,900 |
2023/11/30 |
771 |
775 |
769 |
771 |
-0.39% |
7,500 |
2023/11/29 |
775 |
777 |
769 |
774 |
+0.13% |
9,400 |
2023/11/28 |
769 |
775 |
769 |
773 |
+0.52% |
10,900 |
2023/11/27 |
766 |
774 |
766 |
769 |
+0.00% |
14,400 |
2023/11/24 |
775 |
775 |
768 |
769 |
-0.13% |
13,300 |
2023/11/22 |
762 |
772 |
762 |
770 |
+0.92% |
12,200 |
2023/11/21 |
767 |
769 |
761 |
763 |
-0.39% |
12,600 |
2023/11/20 |
771 |
780 |
766 |
766 |
-1.42% |
17,500 |
2023/11/17 |
762 |
777 |
762 |
777 |
+1.70% |
14,400 |
2023/11/16 |
766 |
772 |
764 |
764 |
-1.04% |
12,200 |
2023/11/15 |
762 |
780 |
762 |
772 |
+1.05% |
36,400 |
2023/11/14 |
760 |
769 |
760 |
764 |
+0.13% |
7,300 |
2023/11/13 |
763 |
770 |
762 |
763 |
+0.00% |
15,900 |
2023/11/10 |
750 |
763 |
747 |
763 |
-0.13% |
36,600 |
2023/11/9 |
768 |
768 |
760 |
764 |
-0.52% |
15,000 |
2023/11/8 |
777 |
777 |
763 |
768 |
-0.78% |
27,000 |
2023/11/7 |
775 |
782 |
771 |
774 |
+0.00% |
21,200 |
2023/11/6 |
777 |
778 |
771 |
774 |
+0.78% |
18,700 |
2023/11/2 |
776 |
779 |
761 |
768 |
-1.03% |
27,000 |
2023/11/1 |
773 |
778 |
768 |
776 |
+1.31% |
26,100 |
2023/10/31 |
756 |
768 |
754 |
766 |
+2.13% |
52,200 |
2023/10/30 |
765 |
774 |
750 |
750 |
-3.23% |
136,900 |
2023/10/27 |
764 |
775 |
763 |
775 |
+1.57% |
14,000 |
2023/10/26 |
774 |
776 |
761 |
763 |
-1.29% |
18,900 |
2023/10/25 |
769 |
778 |
767 |
773 |
+1.31% |
36,600 |
2023/10/24 |
753 |
767 |
740 |
763 |
+1.87% |
48,400 |
2023/10/23 |
757 |
757 |
747 |
749 |
-1.19% |
26,700 |
2023/10/20 |
755 |
761 |
750 |
758 |
-0.13% |
21,300 |
2023/10/19 |
750 |
763 |
750 |
759 |
-0.13% |
20,900 |
|