日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
920 |
925 |
920 |
923 |
-0.22% |
800 |
2024/4/16 |
926 |
929 |
920 |
925 |
-0.43% |
2,600 |
2024/4/15 |
911 |
929 |
911 |
929 |
+1.53% |
8,200 |
2024/4/12 |
919 |
919 |
900 |
915 |
+0.11% |
9,500 |
2024/4/11 |
911 |
918 |
910 |
914 |
-0.54% |
600 |
2024/4/10 |
900 |
936 |
900 |
919 |
+1.32% |
3,900 |
2024/4/9 |
893 |
907 |
888 |
907 |
+2.25% |
3,200 |
2024/4/8 |
892 |
892 |
887 |
887 |
-0.56% |
800 |
2024/4/5 |
883 |
892 |
883 |
892 |
-0.22% |
1,500 |
2024/4/4 |
899 |
899 |
885 |
894 |
-0.56% |
4,600 |
2024/4/3 |
898 |
900 |
892 |
899 |
+0.11% |
3,000 |
2024/4/2 |
898 |
903 |
893 |
898 |
+0.00% |
4,900 |
2024/4/1 |
910 |
911 |
887 |
898 |
-1.32% |
5,200 |
2024/3/29 |
892 |
910 |
883 |
910 |
+1.56% |
3,000 |
2024/3/28 |
888 |
905 |
888 |
896 |
-0.55% |
5,300 |
2024/3/27 |
916 |
920 |
901 |
901 |
-0.22% |
8,000 |
2024/3/26 |
901 |
903 |
900 |
903 |
+0.22% |
1,800 |
2024/3/25 |
907 |
911 |
900 |
901 |
+0.11% |
1,800 |
2024/3/22 |
911 |
912 |
898 |
900 |
-0.33% |
5,300 |
2024/3/21 |
894 |
903 |
891 |
903 |
+0.89% |
3,000 |
2024/3/19 |
889 |
895 |
885 |
895 |
+1.59% |
2,400 |
2024/3/18 |
896 |
896 |
881 |
881 |
-0.79% |
3,900 |
2024/3/15 |
889 |
897 |
883 |
888 |
+0.34% |
6,700 |
2024/3/14 |
870 |
886 |
870 |
885 |
+1.72% |
3,400 |
2024/3/13 |
865 |
870 |
865 |
870 |
+1.16% |
900 |
2024/3/12 |
856 |
860 |
853 |
860 |
+0.47% |
5,900 |
2024/3/11 |
858 |
863 |
856 |
856 |
-1.61% |
2,200 |
2024/3/8 |
859 |
879 |
859 |
870 |
+1.52% |
10,700 |
2024/3/7 |
864 |
930 |
856 |
857 |
-0.81% |
33,400 |
2024/3/6 |
862 |
875 |
862 |
864 |
-0.69% |
8,800 |
2024/3/5 |
871 |
871 |
861 |
870 |
+0.35% |
1,500 |
2024/3/4 |
872 |
876 |
864 |
867 |
+0.12% |
3,600 |
2024/3/1 |
877 |
877 |
855 |
866 |
-0.57% |
6,600 |
2024/2/29 |
876 |
876 |
865 |
871 |
-0.68% |
2,700 |
2024/2/28 |
871 |
877 |
870 |
877 |
+0.69% |
1,400 |
2024/2/27 |
869 |
875 |
865 |
871 |
+0.23% |
2,600 |
2024/2/26 |
874 |
876 |
865 |
869 |
-0.23% |
5,000 |
2024/2/22 |
871 |
871 |
869 |
871 |
+0.23% |
2,200 |
2024/2/21 |
859 |
869 |
859 |
869 |
+1.28% |
2,300 |
2024/2/20 |
861 |
861 |
854 |
858 |
-0.69% |
1,600 |
2024/2/19 |
852 |
868 |
852 |
864 |
+1.05% |
3,900 |
2024/2/16 |
852 |
859 |
852 |
855 |
+0.35% |
1,100 |
2024/2/15 |
858 |
873 |
851 |
852 |
-0.93% |
10,600 |
2024/2/14 |
856 |
860 |
854 |
860 |
+0.23% |
4,400 |
2024/2/13 |
871 |
871 |
858 |
858 |
-1.49% |
3,600 |
2024/2/9 |
862 |
878 |
856 |
871 |
+1.04% |
6,900 |
2024/2/8 |
874 |
879 |
862 |
862 |
-1.15% |
18,000 |
2024/2/7 |
830 |
964 |
830 |
872 |
+5.57% |
114,400 |
2024/2/6 |
832 |
842 |
826 |
826 |
-0.36% |
12,500 |
2024/2/5 |
834 |
835 |
821 |
829 |
-0.72% |
4,800 |
2024/2/2 |
825 |
835 |
825 |
835 |
+0.85% |
1,300 |
2024/2/1 |
829 |
836 |
825 |
828 |
+0.36% |
8,900 |
2024/1/31 |
835 |
843 |
825 |
825 |
-1.67% |
4,500 |
2024/1/30 |
837 |
843 |
835 |
839 |
+2.19% |
6,400 |
2024/1/29 |
830 |
830 |
810 |
821 |
-1.08% |
5,600 |
2024/1/26 |
830 |
836 |
829 |
830 |
+0.61% |
2,600 |
2024/1/25 |
828 |
828 |
822 |
825 |
-0.36% |
2,900 |
2024/1/24 |
818 |
828 |
816 |
828 |
+0.98% |
3,700 |
2024/1/23 |
823 |
828 |
818 |
820 |
-0.36% |
4,000 |
2024/1/22 |
814 |
824 |
814 |
823 |
+1.11% |
9,000 |
2024/1/19 |
832 |
832 |
814 |
814 |
-2.98% |
7,800 |
2024/1/18 |
818 |
845 |
818 |
839 |
+2.82% |
8,100 |
2024/1/17 |
818 |
824 |
815 |
816 |
+0.00% |
4,200 |
2024/1/16 |
821 |
838 |
815 |
816 |
-1.33% |
2,400 |
2024/1/15 |
823 |
841 |
823 |
827 |
+1.85% |
16,400 |
2024/1/12 |
806 |
812 |
803 |
812 |
+0.87% |
3,500 |
2024/1/11 |
791 |
805 |
789 |
805 |
+1.77% |
4,700 |
2024/1/10 |
788 |
793 |
782 |
791 |
+1.28% |
2,400 |
2024/1/9 |
781 |
787 |
780 |
781 |
+0.13% |
14,300 |
2024/1/5 |
775 |
788 |
775 |
780 |
+0.65% |
1,300 |
2024/1/4 |
771 |
776 |
770 |
775 |
+0.52% |
6,000 |
2023/12/29 |
770 |
780 |
767 |
771 |
+0.13% |
6,600 |
2023/12/28 |
770 |
787 |
767 |
770 |
+0.00% |
7,800 |
2023/12/27 |
774 |
776 |
763 |
770 |
-0.52% |
2,400 |
2023/12/26 |
772 |
779 |
772 |
774 |
-0.13% |
1,200 |
2023/12/25 |
773 |
783 |
771 |
775 |
+0.52% |
3,500 |
2023/12/22 |
765 |
774 |
765 |
771 |
+0.92% |
800 |
2023/12/21 |
766 |
779 |
760 |
764 |
-0.26% |
9,500 |
2023/12/20 |
768 |
770 |
766 |
766 |
+0.39% |
1,000 |
2023/12/19 |
764 |
777 |
762 |
763 |
+0.26% |
1,900 |
2023/12/18 |
770 |
772 |
761 |
761 |
-1.17% |
5,400 |
2023/12/15 |
771 |
771 |
769 |
770 |
+0.00% |
3,300 |
2023/12/14 |
772 |
772 |
770 |
770 |
-0.90% |
2,500 |
2023/12/13 |
772 |
780 |
772 |
777 |
+0.65% |
1,300 |
2023/12/12 |
777 |
778 |
772 |
772 |
-0.64% |
4,800 |
2023/12/11 |
772 |
782 |
772 |
777 |
+1.04% |
1,000 |
2023/12/8 |
777 |
777 |
769 |
769 |
+0.13% |
3,000 |
2023/12/7 |
776 |
776 |
768 |
768 |
-1.03% |
2,800 |
2023/12/6 |
777 |
779 |
767 |
776 |
-0.13% |
2,500 |
2023/12/5 |
777 |
777 |
777 |
777 |
+0.00% |
900 |
2023/12/4 |
771 |
777 |
766 |
777 |
+0.65% |
1,700 |
2023/12/1 |
779 |
779 |
772 |
772 |
+0.00% |
1,700 |
2023/11/30 |
767 |
773 |
767 |
772 |
+0.13% |
1,300 |
2023/11/29 |
768 |
777 |
768 |
771 |
+0.39% |
5,100 |
2023/11/28 |
770 |
776 |
768 |
768 |
+0.13% |
4,800 |
2023/11/27 |
760 |
771 |
760 |
767 |
+1.86% |
3,200 |
2023/11/24 |
753 |
758 |
748 |
753 |
+0.27% |
5,300 |
2023/11/22 |
751 |
751 |
747 |
751 |
-1.05% |
1,100 |
2023/11/21 |
764 |
766 |
755 |
759 |
+1.20% |
4,900 |
2023/11/20 |
737 |
750 |
736 |
750 |
+1.35% |
4,300 |
2023/11/17 |
741 |
741 |
736 |
740 |
+0.54% |
3,000 |
2023/11/16 |
736 |
740 |
736 |
736 |
-0.41% |
1,600 |
2023/11/15 |
739 |
743 |
737 |
739 |
+0.14% |
2,900 |
2023/11/14 |
743 |
744 |
736 |
738 |
-1.60% |
4,500 |
2023/11/13 |
752 |
752 |
750 |
750 |
-0.53% |
2,000 |
2023/11/10 |
755 |
755 |
750 |
754 |
-0.53% |
2,900 |
2023/11/9 |
760 |
764 |
758 |
758 |
-1.17% |
3,000 |
2023/11/8 |
773 |
779 |
761 |
767 |
-0.65% |
3,200 |
2023/11/7 |
777 |
780 |
772 |
772 |
-1.53% |
800 |
2023/11/6 |
771 |
797 |
771 |
784 |
+1.82% |
4,600 |
2023/11/2 |
771 |
773 |
770 |
770 |
-1.03% |
2,000 |
2023/11/1 |
777 |
780 |
777 |
778 |
+1.17% |
3,000 |
2023/10/31 |
769 |
769 |
769 |
769 |
-0.52% |
100 |
2023/10/30 |
772 |
776 |
764 |
773 |
-1.53% |
1,800 |
2023/10/27 |
785 |
785 |
785 |
785 |
-0.51% |
200 |
2023/10/26 |
788 |
789 |
788 |
789 |
+0.13% |
300 |
2023/10/25 |
806 |
806 |
780 |
788 |
+1.55% |
2,400 |
2023/10/24 |
767 |
777 |
767 |
776 |
+0.39% |
1,000 |
2023/10/20 |
773 |
774 |
773 |
773 |
+0.26% |
2,800 |
2023/10/19 |
781 |
781 |
771 |
771 |
-1.28% |
700 |
2023/10/18 |
800 |
801 |
773 |
781 |
-1.01% |
8,000 |
2023/10/17 |
782 |
789 |
770 |
789 |
+0.90% |
1,900 |
2023/10/16 |
784 |
788 |
780 |
782 |
-0.26% |
3,300 |
|