日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
802 |
802 |
792 |
792 |
-1.12% |
2,700 |
2024/4/24 |
801 |
801 |
801 |
801 |
-0.37% |
100 |
2024/4/23 |
803 |
804 |
794 |
804 |
+0.50% |
1,800 |
2024/4/22 |
797 |
800 |
797 |
800 |
+0.00% |
1,600 |
2024/4/19 |
812 |
812 |
800 |
800 |
-3.03% |
2,300 |
2024/4/17 |
825 |
825 |
825 |
825 |
+1.85% |
700 |
2024/4/16 |
811 |
811 |
810 |
810 |
-0.25% |
400 |
2024/4/15 |
816 |
816 |
812 |
812 |
-0.49% |
2,200 |
2024/4/12 |
822 |
823 |
816 |
816 |
-0.97% |
1,400 |
2024/4/11 |
824 |
824 |
824 |
824 |
+0.12% |
100 |
2024/4/10 |
830 |
830 |
823 |
823 |
-0.84% |
600 |
2024/4/9 |
830 |
830 |
830 |
830 |
-0.95% |
200 |
2024/4/8 |
830 |
838 |
825 |
838 |
+2.20% |
1,400 |
2024/4/5 |
820 |
820 |
820 |
820 |
-1.44% |
400 |
2024/4/4 |
840 |
840 |
832 |
832 |
+1.22% |
2,200 |
2024/4/3 |
817 |
830 |
817 |
822 |
-1.08% |
1,400 |
2024/4/2 |
830 |
831 |
820 |
831 |
-0.95% |
1,600 |
2024/4/1 |
835 |
839 |
821 |
839 |
+0.48% |
1,900 |
2024/3/29 |
826 |
835 |
826 |
835 |
+1.58% |
1,100 |
2024/3/28 |
822 |
822 |
822 |
822 |
-0.12% |
300 |
2024/3/27 |
835 |
835 |
823 |
823 |
-1.44% |
400 |
2024/3/26 |
815 |
835 |
815 |
835 |
+2.45% |
4,900 |
2024/3/25 |
824 |
824 |
815 |
815 |
-1.09% |
1,000 |
2024/3/22 |
823 |
824 |
823 |
824 |
+0.73% |
1,000 |
2024/3/21 |
807 |
818 |
807 |
818 |
+0.99% |
900 |
2024/3/19 |
804 |
810 |
804 |
810 |
+0.62% |
700 |
2024/3/18 |
805 |
806 |
805 |
805 |
+0.00% |
600 |
2024/3/15 |
808 |
808 |
805 |
805 |
-0.49% |
600 |
2024/3/14 |
820 |
820 |
809 |
809 |
-0.86% |
1,200 |
2024/3/13 |
824 |
824 |
816 |
816 |
-0.24% |
1,800 |
2024/3/12 |
817 |
828 |
817 |
818 |
-0.85% |
1,700 |
2024/3/11 |
835 |
835 |
808 |
825 |
-1.43% |
5,700 |
2024/3/8 |
827 |
840 |
827 |
837 |
+1.21% |
5,400 |
2024/3/7 |
835 |
840 |
827 |
827 |
-0.96% |
3,300 |
2024/3/6 |
826 |
835 |
826 |
835 |
+0.60% |
600 |
2024/3/5 |
863 |
863 |
830 |
830 |
+0.85% |
7,500 |
2024/3/4 |
819 |
823 |
819 |
823 |
+0.49% |
1,500 |
2024/3/1 |
817 |
819 |
808 |
819 |
+0.24% |
2,600 |
2024/2/29 |
815 |
818 |
813 |
817 |
-0.37% |
1,100 |
2024/2/28 |
807 |
820 |
807 |
820 |
+1.74% |
800 |
2024/2/27 |
806 |
815 |
802 |
806 |
+0.00% |
2,400 |
2024/2/26 |
801 |
806 |
796 |
806 |
+0.12% |
8,700 |
2024/2/22 |
805 |
806 |
796 |
805 |
+0.25% |
6,500 |
2024/2/21 |
820 |
832 |
803 |
803 |
-2.07% |
8,100 |
2024/2/20 |
823 |
823 |
820 |
820 |
-0.36% |
2,500 |
2024/2/19 |
822 |
823 |
818 |
823 |
+0.00% |
1,700 |
2024/2/16 |
811 |
824 |
811 |
823 |
+1.60% |
2,900 |
2024/2/15 |
800 |
810 |
800 |
810 |
+1.00% |
2,900 |
2024/2/14 |
806 |
811 |
802 |
802 |
-0.50% |
1,400 |
2024/2/13 |
798 |
806 |
798 |
806 |
+1.13% |
3,300 |
2024/2/9 |
810 |
812 |
786 |
797 |
-7.43% |
24,400 |
2024/2/8 |
898 |
905 |
861 |
861 |
-4.12% |
6,200 |
2024/2/7 |
880 |
898 |
880 |
898 |
+2.05% |
3,800 |
2024/2/6 |
889 |
889 |
880 |
880 |
+0.23% |
2,300 |
2024/2/5 |
881 |
890 |
878 |
878 |
-0.34% |
2,000 |
2024/2/2 |
880 |
881 |
869 |
881 |
+1.26% |
3,100 |
2024/2/1 |
865 |
870 |
861 |
870 |
+0.46% |
3,500 |
2024/1/31 |
863 |
868 |
863 |
866 |
-0.12% |
4,300 |
2024/1/30 |
874 |
874 |
865 |
867 |
-0.57% |
500 |
2024/1/29 |
879 |
880 |
858 |
872 |
-0.80% |
3,500 |
2024/1/26 |
876 |
879 |
867 |
879 |
+0.80% |
1,400 |
2024/1/25 |
873 |
884 |
872 |
872 |
-0.11% |
9,800 |
2024/1/24 |
863 |
879 |
859 |
873 |
+1.63% |
11,300 |
2024/1/23 |
863 |
863 |
854 |
859 |
-0.46% |
1,800 |
2024/1/22 |
850 |
863 |
850 |
863 |
+1.89% |
4,100 |
2024/1/19 |
852 |
852 |
837 |
847 |
-0.59% |
3,100 |
2024/1/18 |
848 |
852 |
847 |
852 |
+0.47% |
2,900 |
2024/1/17 |
859 |
859 |
841 |
848 |
-1.28% |
2,100 |
2024/1/16 |
848 |
860 |
840 |
859 |
+1.54% |
1,900 |
2024/1/15 |
834 |
860 |
832 |
846 |
+2.42% |
6,400 |
2024/1/12 |
827 |
834 |
825 |
826 |
-0.48% |
2,800 |
2024/1/11 |
844 |
844 |
830 |
830 |
-0.84% |
1,300 |
2024/1/10 |
829 |
837 |
829 |
837 |
-0.24% |
1,900 |
2024/1/9 |
839 |
844 |
839 |
839 |
+0.00% |
4,300 |
2024/1/5 |
828 |
868 |
828 |
839 |
+1.45% |
6,700 |
2024/1/4 |
817 |
827 |
810 |
827 |
+0.98% |
3,200 |
2023/12/29 |
810 |
819 |
810 |
819 |
-0.12% |
1,400 |
2023/12/28 |
802 |
820 |
797 |
820 |
+3.02% |
1,600 |
2023/12/27 |
800 |
806 |
796 |
796 |
-1.49% |
6,800 |
2023/12/26 |
808 |
810 |
808 |
808 |
+0.00% |
800 |
2023/12/25 |
831 |
831 |
807 |
808 |
-0.98% |
4,200 |
2023/12/22 |
820 |
826 |
816 |
816 |
-0.97% |
1,800 |
2023/12/21 |
803 |
832 |
803 |
824 |
+1.60% |
1,800 |
2023/12/20 |
808 |
821 |
806 |
811 |
-0.49% |
2,400 |
2023/12/19 |
806 |
818 |
803 |
815 |
+0.62% |
700 |
2023/12/18 |
808 |
814 |
808 |
810 |
+0.50% |
3,000 |
2023/12/15 |
790 |
819 |
790 |
806 |
+2.03% |
1,500 |
2023/12/14 |
808 |
808 |
790 |
790 |
-2.71% |
4,900 |
2023/12/13 |
817 |
818 |
807 |
812 |
-0.49% |
4,100 |
2023/12/12 |
816 |
816 |
816 |
816 |
-0.24% |
800 |
2023/12/11 |
817 |
818 |
817 |
818 |
+0.74% |
300 |
2023/12/8 |
822 |
827 |
811 |
812 |
-2.64% |
4,300 |
2023/12/7 |
842 |
842 |
814 |
834 |
-0.36% |
3,500 |
2023/12/6 |
828 |
857 |
826 |
837 |
+2.32% |
8,200 |
2023/12/5 |
846 |
848 |
818 |
818 |
-2.27% |
8,000 |
2023/12/4 |
870 |
967 |
827 |
837 |
-2.90% |
163,100 |
2023/12/1 |
857 |
896 |
857 |
862 |
+1.65% |
19,700 |
2023/11/30 |
854 |
858 |
848 |
848 |
-0.70% |
1,200 |
2023/11/29 |
859 |
864 |
850 |
854 |
+0.95% |
2,600 |
2023/11/28 |
847 |
855 |
846 |
846 |
+0.00% |
2,500 |
2023/11/27 |
872 |
872 |
846 |
846 |
+0.48% |
7,500 |
2023/11/24 |
836 |
850 |
836 |
842 |
+0.84% |
2,500 |
2023/11/22 |
859 |
861 |
835 |
835 |
-4.02% |
9,300 |
2023/11/21 |
823 |
900 |
810 |
870 |
+7.81% |
27,700 |
2023/11/20 |
781 |
819 |
780 |
807 |
+3.07% |
6,700 |
2023/11/17 |
782 |
783 |
776 |
783 |
+0.90% |
400 |
2023/11/16 |
776 |
784 |
776 |
776 |
-0.13% |
2,100 |
2023/11/15 |
776 |
785 |
776 |
777 |
+0.26% |
2,000 |
2023/11/14 |
801 |
801 |
770 |
775 |
-3.25% |
6,300 |
2023/11/13 |
819 |
819 |
799 |
801 |
-3.38% |
6,100 |
2023/11/10 |
826 |
832 |
824 |
829 |
+0.24% |
2,100 |
2023/11/9 |
827 |
827 |
826 |
827 |
-0.60% |
300 |
2023/11/8 |
829 |
832 |
827 |
832 |
-0.36% |
1,700 |
2023/11/7 |
838 |
838 |
831 |
835 |
+0.60% |
500 |
2023/11/6 |
832 |
845 |
830 |
830 |
+0.00% |
2,500 |
2023/11/2 |
829 |
830 |
829 |
830 |
+0.48% |
300 |
2023/10/31 |
827 |
827 |
826 |
826 |
-0.12% |
400 |
2023/10/30 |
825 |
827 |
825 |
827 |
+0.00% |
400 |
2023/10/27 |
842 |
842 |
827 |
827 |
-1.19% |
400 |
2023/10/26 |
830 |
837 |
825 |
837 |
+1.58% |
900 |
2023/10/25 |
823 |
824 |
823 |
824 |
+0.37% |
500 |
2023/10/24 |
825 |
826 |
821 |
821 |
-0.48% |
1,400 |
2023/10/23 |
836 |
842 |
825 |
825 |
-1.20% |
2,500 |
|