日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
809 |
824 |
809 |
818 |
+1.11% |
6,600 |
2024/4/17 |
817 |
819 |
809 |
809 |
-0.49% |
4,000 |
2024/4/16 |
830 |
841 |
813 |
813 |
-2.40% |
2,800 |
2024/4/15 |
848 |
848 |
833 |
833 |
-1.77% |
4,000 |
2024/4/12 |
847 |
853 |
843 |
848 |
-0.12% |
3,200 |
2024/4/11 |
866 |
868 |
845 |
849 |
-1.96% |
3,400 |
2024/4/10 |
844 |
869 |
844 |
866 |
-0.23% |
3,200 |
2024/4/9 |
864 |
868 |
863 |
868 |
+0.46% |
1,800 |
2024/4/8 |
868 |
868 |
862 |
864 |
+0.47% |
2,700 |
2024/4/5 |
856 |
869 |
852 |
860 |
-0.69% |
2,600 |
2024/4/4 |
864 |
868 |
864 |
866 |
-0.92% |
2,700 |
2024/4/3 |
863 |
874 |
863 |
874 |
+0.34% |
2,100 |
2024/4/2 |
879 |
879 |
868 |
871 |
-0.23% |
5,000 |
2024/4/1 |
877 |
877 |
870 |
873 |
-0.46% |
3,200 |
2024/3/29 |
866 |
877 |
860 |
877 |
+1.27% |
4,000 |
2024/3/28 |
864 |
868 |
850 |
866 |
-0.12% |
2,500 |
2024/3/27 |
882 |
882 |
866 |
867 |
-1.48% |
2,700 |
2024/3/26 |
872 |
880 |
865 |
880 |
+0.57% |
3,300 |
2024/3/25 |
878 |
878 |
866 |
875 |
+0.57% |
2,800 |
2024/3/22 |
872 |
872 |
863 |
870 |
+0.23% |
1,800 |
2024/3/21 |
876 |
885 |
868 |
868 |
-0.91% |
3,000 |
2024/3/19 |
888 |
889 |
871 |
876 |
-1.24% |
2,500 |
2024/3/18 |
872 |
888 |
872 |
887 |
+1.37% |
3,400 |
2024/3/15 |
883 |
883 |
866 |
875 |
-0.79% |
1,400 |
2024/3/14 |
861 |
890 |
861 |
882 |
+2.44% |
2,700 |
2024/3/13 |
877 |
883 |
861 |
861 |
-2.16% |
2,400 |
2024/3/12 |
858 |
880 |
843 |
880 |
+4.39% |
4,800 |
2024/3/11 |
861 |
867 |
841 |
843 |
-1.98% |
6,800 |
2024/3/8 |
877 |
930 |
854 |
860 |
-0.46% |
33,200 |
2024/3/7 |
881 |
888 |
864 |
864 |
-1.59% |
4,900 |
2024/3/6 |
862 |
880 |
862 |
878 |
+1.39% |
4,000 |
2024/3/5 |
874 |
878 |
833 |
866 |
-2.37% |
4,200 |
2024/3/4 |
885 |
894 |
883 |
887 |
+0.23% |
2,400 |
2024/3/1 |
879 |
894 |
879 |
885 |
-0.45% |
1,600 |
2024/2/29 |
905 |
905 |
877 |
889 |
-1.00% |
8,400 |
2024/2/28 |
916 |
916 |
898 |
898 |
-1.97% |
5,200 |
2024/2/27 |
897 |
926 |
897 |
916 |
+2.00% |
10,100 |
2024/2/26 |
855 |
898 |
830 |
898 |
+5.52% |
13,200 |
2024/2/22 |
880 |
880 |
851 |
851 |
-1.39% |
4,100 |
2024/2/21 |
862 |
872 |
842 |
863 |
+0.12% |
8,100 |
2024/2/20 |
859 |
863 |
854 |
862 |
+0.35% |
2,700 |
2024/2/19 |
827 |
875 |
820 |
859 |
+2.02% |
7,700 |
2024/2/16 |
834 |
854 |
830 |
842 |
+0.96% |
5,300 |
2024/2/15 |
859 |
860 |
822 |
834 |
-1.88% |
10,800 |
2024/2/14 |
851 |
856 |
821 |
850 |
-3.95% |
27,300 |
2024/2/13 |
898 |
922 |
879 |
885 |
-1.45% |
23,700 |
2024/2/9 |
882 |
898 |
881 |
898 |
+1.70% |
3,200 |
2024/2/8 |
907 |
907 |
880 |
883 |
-1.23% |
14,400 |
2024/2/7 |
907 |
921 |
866 |
894 |
-2.40% |
22,300 |
2024/2/6 |
925 |
940 |
916 |
916 |
-1.29% |
7,800 |
2024/2/5 |
921 |
938 |
921 |
928 |
+0.32% |
5,300 |
2024/2/2 |
926 |
933 |
914 |
925 |
-0.86% |
2,400 |
2024/2/1 |
933 |
940 |
925 |
933 |
-0.32% |
3,200 |
2024/1/31 |
941 |
941 |
934 |
936 |
+0.00% |
1,200 |
2024/1/30 |
938 |
945 |
934 |
936 |
-0.64% |
4,500 |
2024/1/29 |
952 |
960 |
942 |
942 |
-1.26% |
4,800 |
2024/1/26 |
970 |
978 |
953 |
954 |
-1.65% |
8,300 |
2024/1/25 |
956 |
972 |
947 |
970 |
+2.65% |
9,500 |
2024/1/24 |
940 |
945 |
934 |
945 |
+0.11% |
1,200 |
2024/1/23 |
925 |
960 |
922 |
944 |
+1.61% |
10,200 |
2024/1/22 |
927 |
938 |
917 |
929 |
+0.22% |
8,000 |
2024/1/19 |
926 |
958 |
917 |
927 |
-0.64% |
19,600 |
2024/1/18 |
913 |
1,043 |
904 |
933 |
+3.32% |
180,800 |
2024/1/17 |
920 |
920 |
903 |
903 |
-0.44% |
4,200 |
2024/1/16 |
915 |
918 |
907 |
907 |
+0.33% |
3,500 |
2024/1/15 |
914 |
914 |
902 |
904 |
-1.42% |
4,200 |
2024/1/12 |
937 |
937 |
895 |
917 |
-2.13% |
15,700 |
2024/1/11 |
955 |
955 |
933 |
937 |
-1.68% |
7,100 |
2024/1/10 |
949 |
953 |
945 |
953 |
+1.38% |
1,900 |
2024/1/9 |
942 |
944 |
918 |
940 |
-0.21% |
6,300 |
2024/1/5 |
959 |
959 |
942 |
942 |
-1.26% |
3,400 |
2024/1/4 |
945 |
960 |
941 |
954 |
-0.62% |
3,000 |
2023/12/29 |
938 |
969 |
934 |
960 |
+2.35% |
12,000 |
2023/12/28 |
933 |
976 |
930 |
938 |
+0.54% |
9,900 |
2023/12/27 |
934 |
934 |
914 |
933 |
+0.21% |
13,700 |
2023/12/26 |
944 |
944 |
918 |
931 |
-1.17% |
8,700 |
2023/12/25 |
955 |
968 |
941 |
942 |
-0.63% |
6,100 |
2023/12/22 |
938 |
955 |
938 |
948 |
+2.16% |
3,800 |
2023/12/21 |
934 |
958 |
927 |
928 |
-2.01% |
3,900 |
2023/12/20 |
945 |
962 |
943 |
947 |
-0.11% |
4,200 |
2023/12/19 |
953 |
959 |
936 |
948 |
+0.32% |
6,200 |
2023/12/18 |
917 |
945 |
910 |
945 |
+2.94% |
11,800 |
2023/12/15 |
921 |
930 |
918 |
918 |
-2.24% |
6,900 |
2023/12/14 |
940 |
956 |
930 |
939 |
+0.43% |
6,500 |
2023/12/13 |
931 |
945 |
910 |
935 |
-0.74% |
15,100 |
2023/12/12 |
965 |
976 |
941 |
942 |
-3.38% |
19,100 |
2023/12/11 |
1,005 |
1,005 |
975 |
975 |
-2.01% |
8,200 |
2023/12/8 |
982 |
996 |
956 |
995 |
+0.51% |
20,000 |
2023/12/7 |
1,014 |
1,014 |
985 |
990 |
-2.37% |
14,700 |
2023/12/6 |
992 |
1,016 |
992 |
1,014 |
+1.71% |
9,500 |
2023/12/5 |
1,009 |
1,025 |
992 |
997 |
-0.99% |
16,500 |
2023/12/4 |
994 |
1,007 |
980 |
1,007 |
+0.80% |
15,200 |
2023/12/1 |
1,015 |
1,015 |
992 |
999 |
-1.58% |
30,100 |
2023/11/30 |
1,033 |
1,037 |
1,005 |
1,015 |
-1.36% |
19,800 |
2023/11/29 |
1,015 |
1,041 |
1,015 |
1,029 |
+0.78% |
5,100 |
2023/11/28 |
1,020 |
1,039 |
1,011 |
1,021 |
+0.39% |
9,500 |
2023/11/27 |
1,043 |
1,045 |
1,017 |
1,017 |
-1.55% |
5,800 |
2023/11/24 |
1,050 |
1,057 |
1,030 |
1,033 |
-1.71% |
12,600 |
2023/11/22 |
1,070 |
1,081 |
1,047 |
1,051 |
-2.32% |
12,000 |
2023/11/21 |
1,055 |
1,111 |
1,055 |
1,076 |
+0.19% |
16,900 |
2023/11/20 |
1,030 |
1,092 |
1,030 |
1,074 |
+2.48% |
20,900 |
2023/11/17 |
1,037 |
1,073 |
1,029 |
1,048 |
+1.16% |
21,600 |
2023/11/16 |
1,096 |
1,112 |
1,031 |
1,036 |
-5.47% |
28,800 |
2023/11/15 |
1,078 |
1,112 |
1,078 |
1,096 |
+1.39% |
15,700 |
2023/11/14 |
1,135 |
1,135 |
1,080 |
1,081 |
-5.26% |
32,800 |
2023/11/13 |
1,117 |
1,204 |
1,106 |
1,141 |
-3.06% |
58,200 |
2023/11/10 |
1,150 |
1,207 |
1,134 |
1,177 |
+2.35% |
36,200 |
2023/11/9 |
1,170 |
1,170 |
1,127 |
1,150 |
-1.12% |
23,900 |
2023/11/8 |
1,244 |
1,245 |
1,163 |
1,163 |
-6.59% |
52,500 |
2023/11/7 |
1,243 |
1,294 |
1,222 |
1,245 |
+0.48% |
103,000 |
2023/11/6 |
1,170 |
1,239 |
1,165 |
1,239 |
+6.17% |
62,700 |
2023/11/2 |
1,162 |
1,210 |
1,153 |
1,167 |
-0.60% |
35,000 |
2023/11/1 |
1,139 |
1,222 |
1,112 |
1,174 |
+4.17% |
71,200 |
2023/10/31 |
1,150 |
1,154 |
1,094 |
1,127 |
-2.42% |
64,700 |
2023/10/30 |
1,128 |
1,218 |
1,100 |
1,155 |
+5.19% |
190,200 |
2023/10/27 |
1,020 |
1,277 |
1,020 |
1,098 |
+7.65% |
561,800 |
2023/10/26 |
1,080 |
1,087 |
1,020 |
1,020 |
-3.77% |
80,500 |
2023/10/25 |
1,116 |
1,183 |
1,020 |
1,060 |
-5.69% |
292,200 |
2023/10/24 |
1,218 |
1,238 |
1,103 |
1,124 |
-10.37% |
489,800 |
2023/10/23 |
1,030 |
1,347 |
1,030 |
1,254 |
+19.66% |
2,568,600 |
2023/10/20 |
1,185 |
1,187 |
1,045 |
1,048 |
-11.78% |
1,087,600 |
2023/10/19 |
1,162 |
1,312 |
1,083 |
1,188 |
+17.39% |
9,160,800 |
2023/10/18 |
946 |
1,012 |
944 |
1,012 |
+17.40% |
150,300 |
|