日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
916 |
916 |
902 |
909 |
+0.00% |
3,900 |
2024/4/22 |
906 |
914 |
904 |
909 |
+0.33% |
4,500 |
2024/4/19 |
910 |
910 |
895 |
906 |
-0.55% |
9,800 |
2024/4/18 |
896 |
911 |
896 |
911 |
+1.67% |
4,700 |
2024/4/17 |
900 |
912 |
875 |
896 |
-1.10% |
24,700 |
2024/4/16 |
908 |
914 |
898 |
906 |
-1.74% |
20,800 |
2024/4/15 |
905 |
941 |
904 |
922 |
+2.67% |
45,200 |
2024/4/12 |
895 |
903 |
890 |
898 |
+0.00% |
13,700 |
2024/4/11 |
894 |
902 |
892 |
898 |
-0.33% |
5,000 |
2024/4/10 |
894 |
907 |
887 |
901 |
+0.78% |
12,700 |
2024/4/9 |
895 |
906 |
890 |
894 |
-0.11% |
8,400 |
2024/4/8 |
897 |
905 |
881 |
895 |
-0.56% |
12,200 |
2024/4/5 |
899 |
908 |
894 |
900 |
-0.11% |
11,900 |
2024/4/4 |
885 |
910 |
870 |
901 |
+1.81% |
20,500 |
2024/4/3 |
885 |
891 |
880 |
885 |
-0.67% |
8,100 |
2024/4/2 |
910 |
916 |
889 |
891 |
-1.55% |
11,900 |
2024/4/1 |
917 |
917 |
895 |
905 |
-1.09% |
19,500 |
2024/3/29 |
880 |
925 |
880 |
915 |
+3.51% |
25,700 |
2024/3/28 |
863 |
890 |
863 |
884 |
-0.90% |
19,100 |
2024/3/27 |
866 |
908 |
865 |
892 |
+3.48% |
39,700 |
2024/3/26 |
860 |
867 |
859 |
862 |
-0.46% |
13,100 |
2024/3/25 |
861 |
872 |
853 |
866 |
-0.23% |
11,600 |
2024/3/22 |
861 |
870 |
845 |
868 |
+0.81% |
22,200 |
2024/3/21 |
846 |
865 |
832 |
861 |
+1.65% |
40,200 |
2024/3/19 |
820 |
848 |
818 |
847 |
+2.79% |
17,500 |
2024/3/18 |
809 |
828 |
809 |
824 |
+2.62% |
15,400 |
2024/3/15 |
798 |
809 |
794 |
803 |
+0.12% |
8,400 |
2024/3/14 |
790 |
802 |
786 |
802 |
+1.01% |
7,100 |
2024/3/13 |
782 |
794 |
782 |
794 |
+1.66% |
13,300 |
2024/3/12 |
776 |
783 |
765 |
781 |
+0.39% |
15,500 |
2024/3/11 |
780 |
780 |
772 |
778 |
-0.13% |
4,800 |
2024/3/8 |
774 |
782 |
774 |
779 |
+0.00% |
6,000 |
2024/3/7 |
785 |
785 |
779 |
779 |
-0.38% |
3,800 |
2024/3/6 |
772 |
782 |
771 |
782 |
+0.64% |
12,700 |
2024/3/5 |
777 |
780 |
774 |
777 |
+0.13% |
4,100 |
2024/3/4 |
777 |
777 |
771 |
776 |
-0.26% |
14,000 |
2024/3/1 |
778 |
781 |
774 |
778 |
-0.13% |
12,400 |
2024/2/29 |
776 |
783 |
774 |
779 |
-0.13% |
6,200 |
2024/2/28 |
778 |
784 |
775 |
780 |
-0.26% |
8,600 |
2024/2/27 |
777 |
782 |
774 |
782 |
+0.13% |
8,300 |
2024/2/26 |
785 |
786 |
779 |
781 |
-0.26% |
6,000 |
2024/2/22 |
777 |
783 |
776 |
783 |
+0.77% |
2,900 |
2024/2/21 |
772 |
780 |
772 |
777 |
+0.39% |
4,300 |
2024/2/20 |
770 |
776 |
770 |
774 |
+0.91% |
5,500 |
2024/2/19 |
761 |
771 |
761 |
767 |
-0.52% |
13,800 |
2024/2/16 |
761 |
773 |
761 |
771 |
+1.45% |
4,000 |
2024/2/15 |
776 |
778 |
760 |
760 |
-1.30% |
7,900 |
2024/2/14 |
775 |
775 |
763 |
770 |
-0.77% |
10,400 |
2024/2/13 |
761 |
783 |
761 |
776 |
+2.11% |
19,400 |
2024/2/9 |
781 |
781 |
760 |
760 |
-2.81% |
13,500 |
2024/2/8 |
782 |
782 |
763 |
782 |
-0.64% |
16,300 |
2024/2/7 |
787 |
802 |
781 |
787 |
-1.25% |
17,900 |
2024/2/6 |
793 |
829 |
788 |
797 |
+0.50% |
40,700 |
2024/2/5 |
785 |
795 |
784 |
793 |
+1.28% |
17,200 |
2024/2/2 |
788 |
788 |
781 |
783 |
-0.63% |
3,200 |
2024/2/1 |
784 |
793 |
782 |
788 |
+0.38% |
3,900 |
2024/1/31 |
783 |
788 |
777 |
785 |
-0.13% |
5,800 |
2024/1/30 |
789 |
806 |
777 |
786 |
+0.13% |
69,300 |
2024/1/29 |
786 |
786 |
780 |
785 |
+2.21% |
12,800 |
2024/1/26 |
775 |
775 |
768 |
768 |
-0.90% |
3,500 |
2024/1/25 |
776 |
780 |
770 |
775 |
+0.65% |
10,700 |
2024/1/24 |
779 |
779 |
765 |
770 |
-0.90% |
7,600 |
2024/1/23 |
786 |
790 |
775 |
777 |
-1.15% |
10,300 |
2024/1/22 |
785 |
793 |
781 |
786 |
+3.01% |
23,900 |
2024/1/19 |
764 |
768 |
763 |
763 |
-0.13% |
6,900 |
2024/1/18 |
761 |
768 |
758 |
764 |
+0.79% |
4,400 |
2024/1/17 |
779 |
784 |
758 |
758 |
-1.81% |
9,500 |
2024/1/16 |
783 |
783 |
772 |
772 |
-1.40% |
8,100 |
2024/1/15 |
770 |
790 |
770 |
783 |
+1.16% |
14,700 |
2024/1/12 |
772 |
785 |
756 |
774 |
-0.39% |
20,300 |
2024/1/11 |
787 |
787 |
773 |
777 |
-1.15% |
11,200 |
2024/1/10 |
780 |
790 |
775 |
786 |
+0.13% |
9,100 |
2024/1/9 |
780 |
785 |
777 |
785 |
+0.77% |
8,400 |
2024/1/5 |
778 |
779 |
772 |
779 |
+0.13% |
8,800 |
2024/1/4 |
765 |
778 |
761 |
778 |
+2.37% |
14,400 |
2023/12/29 |
760 |
761 |
752 |
760 |
-0.39% |
6,800 |
2023/12/28 |
748 |
768 |
742 |
763 |
+2.28% |
16,800 |
2023/12/27 |
749 |
749 |
733 |
746 |
-0.53% |
13,000 |
2023/12/26 |
743 |
750 |
743 |
750 |
+0.94% |
11,400 |
2023/12/25 |
745 |
747 |
742 |
743 |
+0.13% |
15,700 |
2023/12/22 |
734 |
743 |
734 |
742 |
+1.09% |
6,200 |
2023/12/21 |
735 |
740 |
732 |
734 |
-0.54% |
6,000 |
2023/12/20 |
733 |
739 |
732 |
738 |
+0.41% |
6,700 |
2023/12/19 |
728 |
735 |
728 |
735 |
+0.55% |
3,800 |
2023/12/18 |
725 |
732 |
724 |
731 |
+0.83% |
4,600 |
2023/12/15 |
725 |
727 |
725 |
725 |
-0.41% |
5,300 |
2023/12/14 |
727 |
730 |
726 |
728 |
-0.27% |
7,600 |
2023/12/13 |
733 |
734 |
729 |
730 |
-0.41% |
6,500 |
2023/12/12 |
735 |
735 |
731 |
733 |
-0.27% |
2,100 |
2023/12/11 |
736 |
736 |
731 |
735 |
+0.68% |
3,000 |
2023/12/8 |
731 |
731 |
730 |
730 |
-0.41% |
2,900 |
2023/12/7 |
735 |
736 |
733 |
733 |
-0.41% |
2,600 |
2023/12/6 |
733 |
736 |
731 |
736 |
+0.27% |
5,100 |
2023/12/5 |
735 |
736 |
732 |
734 |
-0.14% |
2,200 |
2023/12/4 |
734 |
738 |
733 |
735 |
+0.27% |
4,700 |
2023/12/1 |
734 |
736 |
733 |
733 |
-0.41% |
4,000 |
2023/11/30 |
735 |
737 |
733 |
736 |
+0.41% |
1,900 |
2023/11/29 |
737 |
737 |
733 |
733 |
-0.54% |
2,200 |
2023/11/28 |
733 |
737 |
733 |
737 |
+0.55% |
5,700 |
2023/11/27 |
737 |
743 |
733 |
733 |
-0.27% |
5,100 |
2023/11/24 |
737 |
737 |
731 |
735 |
-0.27% |
3,300 |
2023/11/22 |
730 |
737 |
730 |
737 |
+0.82% |
3,100 |
2023/11/21 |
735 |
736 |
730 |
731 |
+0.27% |
3,000 |
2023/11/20 |
732 |
735 |
729 |
729 |
-0.27% |
3,900 |
2023/11/17 |
725 |
731 |
725 |
731 |
+0.83% |
2,300 |
2023/11/16 |
726 |
730 |
725 |
725 |
-0.55% |
1,600 |
2023/11/15 |
732 |
733 |
726 |
729 |
-0.41% |
1,300 |
2023/11/14 |
725 |
734 |
723 |
732 |
+0.97% |
5,800 |
2023/11/13 |
727 |
727 |
722 |
725 |
-0.28% |
3,400 |
2023/11/10 |
724 |
727 |
724 |
727 |
+0.00% |
1,400 |
2023/11/9 |
726 |
730 |
726 |
727 |
-0.14% |
3,800 |
2023/11/8 |
736 |
736 |
728 |
728 |
-0.82% |
2,000 |
2023/11/7 |
730 |
734 |
728 |
734 |
-0.94% |
5,400 |
2023/11/6 |
729 |
745 |
727 |
741 |
+2.49% |
11,400 |
2023/11/2 |
721 |
727 |
718 |
723 |
-0.55% |
10,000 |
2023/11/1 |
726 |
728 |
719 |
727 |
+1.54% |
5,900 |
2023/10/31 |
712 |
717 |
707 |
716 |
+1.56% |
17,200 |
2023/10/30 |
729 |
732 |
705 |
705 |
-4.08% |
31,500 |
2023/10/27 |
719 |
735 |
719 |
735 |
+2.23% |
6,500 |
2023/10/26 |
722 |
724 |
716 |
719 |
-0.28% |
2,000 |
2023/10/25 |
724 |
724 |
720 |
721 |
-0.14% |
2,900 |
2023/10/24 |
720 |
723 |
711 |
722 |
+0.28% |
10,700 |
2023/10/23 |
719 |
722 |
719 |
720 |
+0.14% |
3,300 |
|