日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,245 |
1,472 |
1,239 |
1,472 |
+25.60% |
1,435,500 |
2024/4/25 |
1,125 |
1,280 |
1,075 |
1,172 |
+10.05% |
2,031,800 |
2024/4/24 |
1,120 |
1,140 |
1,035 |
1,065 |
-4.31% |
513,400 |
2024/4/23 |
1,029 |
1,282 |
1,009 |
1,113 |
+11.08% |
2,751,200 |
2024/4/22 |
982 |
1,147 |
968 |
1,002 |
+0.50% |
1,281,900 |
2024/4/19 |
1,035 |
1,070 |
913 |
997 |
+2.26% |
387,700 |
2024/4/18 |
1,160 |
1,172 |
967 |
975 |
-14.62% |
543,200 |
2024/4/17 |
1,030 |
1,142 |
1,007 |
1,142 |
+15.12% |
287,100 |
2024/4/16 |
977 |
1,050 |
949 |
992 |
+1.43% |
112,600 |
2024/4/15 |
1,020 |
1,065 |
960 |
978 |
+0.31% |
339,400 |
2024/4/12 |
820 |
975 |
813 |
975 |
+18.18% |
93,100 |
2024/4/11 |
860 |
860 |
819 |
825 |
-1.55% |
25,000 |
2024/4/10 |
819 |
859 |
814 |
838 |
+4.10% |
21,000 |
2024/4/9 |
805 |
820 |
781 |
805 |
-0.86% |
20,200 |
2024/4/8 |
822 |
830 |
800 |
812 |
-1.22% |
21,700 |
2024/4/5 |
808 |
833 |
800 |
822 |
-1.32% |
33,700 |
2024/4/4 |
831 |
835 |
797 |
833 |
-3.14% |
79,500 |
2024/4/3 |
825 |
915 |
806 |
860 |
+10.68% |
501,700 |
2024/4/2 |
840 |
840 |
773 |
777 |
-7.06% |
32,400 |
2024/4/1 |
830 |
900 |
820 |
836 |
+4.50% |
37,400 |
2024/3/29 |
742 |
818 |
742 |
800 |
+7.96% |
27,700 |
2024/3/28 |
733 |
746 |
733 |
741 |
+1.51% |
6,000 |
2024/3/27 |
731 |
737 |
725 |
730 |
+0.14% |
5,900 |
2024/3/26 |
730 |
734 |
721 |
729 |
-0.41% |
6,800 |
2024/3/25 |
735 |
735 |
727 |
732 |
-0.41% |
2,800 |
2024/3/22 |
730 |
740 |
720 |
735 |
+0.68% |
9,300 |
2024/3/21 |
756 |
765 |
725 |
730 |
+0.55% |
19,300 |
2024/3/19 |
725 |
730 |
712 |
726 |
+0.14% |
10,200 |
2024/3/18 |
710 |
731 |
710 |
725 |
+2.84% |
5,700 |
2024/3/15 |
725 |
729 |
705 |
705 |
-4.60% |
25,900 |
2024/3/14 |
716 |
741 |
715 |
739 |
+2.64% |
9,300 |
2024/3/13 |
767 |
771 |
720 |
720 |
-4.76% |
24,500 |
2024/3/12 |
724 |
770 |
701 |
756 |
+3.99% |
45,600 |
2024/3/11 |
725 |
744 |
720 |
727 |
-3.32% |
30,400 |
2024/3/8 |
830 |
835 |
750 |
752 |
-10.48% |
70,200 |
2024/3/7 |
882 |
895 |
772 |
840 |
-1.41% |
123,500 |
2024/3/6 |
919 |
919 |
852 |
852 |
-8.39% |
114,500 |
2024/3/5 |
849 |
959 |
771 |
930 |
+14.96% |
352,900 |
2024/3/4 |
715 |
825 |
701 |
809 |
+13.94% |
155,800 |
2024/3/1 |
726 |
726 |
702 |
710 |
-0.14% |
2,900 |
2024/2/29 |
711 |
727 |
700 |
711 |
-2.20% |
17,800 |
2024/2/28 |
725 |
728 |
713 |
727 |
-0.27% |
4,600 |
2024/2/27 |
715 |
738 |
705 |
729 |
+3.40% |
26,100 |
2024/2/26 |
700 |
705 |
690 |
705 |
+0.71% |
8,900 |
2024/2/22 |
696 |
703 |
696 |
700 |
+0.72% |
7,300 |
2024/2/21 |
677 |
719 |
670 |
695 |
+2.81% |
17,800 |
2024/2/20 |
670 |
684 |
662 |
676 |
+0.90% |
9,700 |
2024/2/19 |
678 |
678 |
658 |
670 |
-1.18% |
8,500 |
2024/2/16 |
679 |
686 |
668 |
678 |
-1.60% |
7,200 |
2024/2/15 |
681 |
689 |
661 |
689 |
+1.17% |
6,000 |
2024/2/14 |
683 |
688 |
671 |
681 |
-2.01% |
9,000 |
2024/2/13 |
704 |
750 |
690 |
695 |
-1.14% |
44,800 |
2024/2/9 |
696 |
703 |
695 |
703 |
-0.28% |
1,300 |
2024/2/8 |
709 |
709 |
699 |
705 |
-0.56% |
4,100 |
2024/2/7 |
706 |
709 |
695 |
709 |
+0.71% |
4,000 |
2024/2/6 |
696 |
710 |
696 |
704 |
+0.14% |
2,200 |
2024/2/5 |
698 |
708 |
697 |
703 |
+0.72% |
3,500 |
2024/2/2 |
688 |
704 |
688 |
698 |
+0.43% |
4,800 |
2024/2/1 |
689 |
699 |
685 |
695 |
+0.14% |
4,100 |
2024/1/31 |
693 |
704 |
693 |
694 |
-0.29% |
8,800 |
2024/1/30 |
700 |
705 |
695 |
696 |
-0.85% |
7,000 |
2024/1/29 |
729 |
739 |
700 |
702 |
-3.84% |
34,600 |
2024/1/26 |
709 |
736 |
702 |
730 |
+2.96% |
18,900 |
2024/1/25 |
701 |
721 |
701 |
709 |
+0.57% |
16,400 |
2024/1/24 |
706 |
713 |
701 |
705 |
+1.00% |
5,900 |
2024/1/23 |
695 |
707 |
690 |
698 |
+0.29% |
12,300 |
2024/1/22 |
700 |
709 |
694 |
696 |
+0.87% |
16,600 |
2024/1/19 |
680 |
693 |
680 |
690 |
+2.83% |
10,900 |
2024/1/18 |
714 |
714 |
660 |
671 |
-3.87% |
38,400 |
2024/1/17 |
756 |
773 |
688 |
698 |
-7.55% |
167,300 |
2024/1/16 |
650 |
755 |
642 |
755 |
+15.27% |
25,300 |
2024/1/15 |
679 |
679 |
649 |
655 |
-2.24% |
15,100 |
2024/1/12 |
669 |
672 |
652 |
670 |
-0.59% |
17,300 |
2024/1/11 |
671 |
686 |
664 |
674 |
+0.45% |
12,700 |
2024/1/10 |
692 |
692 |
671 |
671 |
-0.15% |
11,200 |
2024/1/9 |
674 |
679 |
671 |
672 |
+0.30% |
6,600 |
2024/1/5 |
666 |
671 |
661 |
670 |
-0.15% |
7,000 |
2024/1/4 |
647 |
671 |
647 |
671 |
+0.60% |
8,800 |
2023/12/29 |
650 |
667 |
644 |
667 |
-1.48% |
11,800 |
2023/12/28 |
650 |
677 |
630 |
677 |
+9.19% |
33,000 |
2023/12/27 |
596 |
697 |
596 |
620 |
+3.85% |
64,900 |
2023/12/26 |
615 |
621 |
597 |
597 |
-2.93% |
11,100 |
2023/12/25 |
623 |
623 |
594 |
615 |
-1.76% |
26,800 |
2023/12/22 |
660 |
664 |
626 |
626 |
-5.44% |
25,700 |
2023/12/21 |
665 |
678 |
662 |
662 |
-1.19% |
8,200 |
2023/12/20 |
666 |
676 |
666 |
670 |
-1.76% |
8,800 |
2023/12/19 |
675 |
682 |
670 |
682 |
-0.15% |
5,000 |
2023/12/18 |
691 |
691 |
676 |
683 |
-2.15% |
9,500 |
2023/12/15 |
705 |
705 |
691 |
698 |
-0.99% |
4,500 |
2023/12/14 |
707 |
707 |
687 |
705 |
-0.14% |
11,400 |
2023/12/13 |
694 |
706 |
693 |
706 |
+1.58% |
3,900 |
2023/12/12 |
693 |
701 |
693 |
695 |
-1.28% |
4,400 |
2023/12/11 |
707 |
707 |
694 |
704 |
+1.00% |
9,700 |
2023/12/8 |
707 |
711 |
693 |
697 |
-1.97% |
7,500 |
2023/12/7 |
723 |
723 |
710 |
711 |
-1.66% |
5,700 |
2023/12/6 |
732 |
740 |
718 |
723 |
-0.96% |
9,400 |
2023/12/5 |
722 |
737 |
720 |
730 |
+1.11% |
8,300 |
2023/12/4 |
716 |
733 |
705 |
722 |
+0.84% |
17,300 |
2023/12/1 |
737 |
740 |
715 |
716 |
-2.85% |
14,000 |
2023/11/30 |
723 |
749 |
723 |
737 |
+1.94% |
11,700 |
2023/11/29 |
711 |
735 |
705 |
723 |
+1.69% |
19,100 |
2023/11/28 |
726 |
726 |
711 |
711 |
-0.42% |
5,100 |
2023/11/27 |
733 |
740 |
712 |
714 |
-3.77% |
8,500 |
2023/11/24 |
748 |
754 |
733 |
742 |
-1.98% |
11,600 |
2023/11/22 |
736 |
763 |
730 |
757 |
+2.85% |
18,300 |
2023/11/21 |
713 |
739 |
710 |
736 |
+2.94% |
19,200 |
2023/11/20 |
712 |
720 |
706 |
715 |
+0.42% |
12,300 |
2023/11/17 |
717 |
717 |
705 |
712 |
-0.84% |
6,500 |
2023/11/16 |
715 |
720 |
711 |
718 |
-0.14% |
5,200 |
2023/11/15 |
711 |
725 |
711 |
719 |
+1.13% |
4,400 |
2023/11/14 |
717 |
718 |
708 |
711 |
-1.39% |
6,400 |
2023/11/13 |
710 |
733 |
708 |
721 |
+1.12% |
14,800 |
2023/11/10 |
728 |
728 |
703 |
713 |
-0.28% |
6,900 |
2023/11/9 |
721 |
724 |
705 |
715 |
-1.65% |
10,800 |
2023/11/8 |
711 |
737 |
706 |
727 |
+1.82% |
24,300 |
2023/11/7 |
715 |
715 |
700 |
714 |
+0.85% |
5,400 |
2023/11/6 |
706 |
711 |
685 |
708 |
+1.58% |
13,600 |
2023/11/2 |
684 |
701 |
683 |
697 |
+3.41% |
19,100 |
2023/11/1 |
680 |
689 |
671 |
674 |
-2.32% |
16,600 |
2023/10/31 |
673 |
692 |
666 |
690 |
+3.45% |
12,900 |
2023/10/30 |
667 |
683 |
667 |
667 |
-1.77% |
11,900 |
2023/10/27 |
679 |
691 |
670 |
679 |
+0.59% |
7,600 |
2023/10/26 |
698 |
698 |
667 |
675 |
-3.30% |
17,300 |
|