日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
836 |
837 |
835 |
835 |
-0.12% |
700 |
2024/4/17 |
837 |
837 |
834 |
836 |
-0.12% |
3,100 |
2024/4/16 |
850 |
850 |
837 |
837 |
-0.95% |
4,600 |
2024/4/15 |
838 |
850 |
838 |
845 |
+0.84% |
6,200 |
2024/4/12 |
838 |
841 |
836 |
838 |
+0.24% |
2,700 |
2024/4/11 |
836 |
839 |
835 |
836 |
-0.36% |
1,400 |
2024/4/10 |
847 |
848 |
839 |
839 |
+0.00% |
11,200 |
2024/4/9 |
836 |
839 |
834 |
839 |
+0.72% |
7,100 |
2024/4/8 |
833 |
837 |
830 |
833 |
+0.00% |
3,700 |
2024/4/5 |
828 |
833 |
828 |
833 |
+0.85% |
5,500 |
2024/4/4 |
827 |
827 |
822 |
826 |
+0.24% |
900 |
2024/4/3 |
824 |
824 |
820 |
824 |
+0.00% |
3,000 |
2024/4/2 |
830 |
831 |
824 |
824 |
-0.24% |
3,000 |
2024/4/1 |
834 |
838 |
824 |
826 |
-0.12% |
8,000 |
2024/3/29 |
829 |
830 |
824 |
827 |
+0.24% |
8,300 |
2024/3/28 |
820 |
826 |
819 |
825 |
+0.61% |
5,100 |
2024/3/27 |
823 |
828 |
820 |
820 |
-0.12% |
3,100 |
2024/3/26 |
821 |
828 |
820 |
821 |
-0.24% |
3,800 |
2024/3/25 |
816 |
828 |
813 |
823 |
+1.23% |
9,200 |
2024/3/22 |
817 |
817 |
813 |
813 |
-0.25% |
3,200 |
2024/3/21 |
818 |
818 |
810 |
815 |
-0.37% |
5,600 |
2024/3/19 |
819 |
819 |
810 |
818 |
+0.25% |
3,800 |
2024/3/18 |
815 |
816 |
812 |
816 |
+0.00% |
1,900 |
2024/3/15 |
817 |
817 |
810 |
816 |
-0.24% |
1,600 |
2024/3/14 |
810 |
818 |
810 |
818 |
+0.99% |
2,500 |
2024/3/13 |
816 |
819 |
798 |
810 |
-0.98% |
12,500 |
2024/3/12 |
814 |
818 |
814 |
818 |
+0.37% |
1,800 |
2024/3/11 |
818 |
819 |
815 |
815 |
-0.37% |
4,300 |
2024/3/8 |
819 |
819 |
818 |
818 |
-0.12% |
2,900 |
2024/3/7 |
818 |
819 |
817 |
819 |
+0.12% |
1,800 |
2024/3/6 |
818 |
819 |
818 |
818 |
+0.00% |
900 |
2024/3/5 |
820 |
820 |
818 |
818 |
-0.24% |
1,800 |
2024/3/4 |
821 |
821 |
820 |
820 |
-0.12% |
1,000 |
2024/3/1 |
822 |
822 |
820 |
821 |
-0.12% |
2,700 |
2024/2/29 |
821 |
823 |
821 |
822 |
-0.24% |
1,500 |
2024/2/28 |
822 |
824 |
819 |
824 |
+0.24% |
1,400 |
2024/2/27 |
820 |
822 |
817 |
822 |
+0.24% |
1,600 |
2024/2/26 |
816 |
821 |
815 |
820 |
+0.61% |
4,000 |
2024/2/22 |
817 |
817 |
815 |
815 |
-0.37% |
2,100 |
2024/2/21 |
814 |
818 |
814 |
818 |
+0.37% |
1,700 |
2024/2/20 |
818 |
818 |
815 |
815 |
-0.37% |
1,800 |
2024/2/19 |
815 |
818 |
815 |
818 |
+0.49% |
4,100 |
2024/2/16 |
814 |
818 |
814 |
814 |
-0.37% |
5,700 |
2024/2/15 |
815 |
819 |
815 |
817 |
+0.00% |
700 |
2024/2/14 |
823 |
823 |
814 |
817 |
-0.12% |
5,100 |
2024/2/13 |
823 |
824 |
815 |
818 |
-0.61% |
4,800 |
2024/2/9 |
824 |
824 |
816 |
823 |
-0.12% |
5,600 |
2024/2/8 |
823 |
824 |
820 |
824 |
+0.37% |
1,900 |
2024/2/7 |
823 |
823 |
821 |
821 |
+0.00% |
1,700 |
2024/2/6 |
823 |
823 |
820 |
821 |
+0.00% |
1,900 |
2024/2/5 |
821 |
821 |
819 |
821 |
+0.00% |
2,200 |
2024/2/2 |
820 |
823 |
820 |
821 |
+0.12% |
2,100 |
2024/2/1 |
825 |
826 |
820 |
820 |
-0.61% |
3,400 |
2024/1/31 |
822 |
830 |
820 |
825 |
+0.12% |
3,800 |
2024/1/30 |
821 |
825 |
820 |
824 |
+0.37% |
6,700 |
2024/1/29 |
823 |
825 |
821 |
821 |
+0.24% |
2,900 |
2024/1/26 |
821 |
823 |
819 |
819 |
-0.36% |
3,800 |
2024/1/25 |
824 |
824 |
821 |
822 |
-0.36% |
1,400 |
2024/1/24 |
822 |
825 |
822 |
825 |
+0.12% |
2,100 |
2024/1/23 |
825 |
825 |
820 |
824 |
-0.24% |
4,500 |
2024/1/22 |
819 |
826 |
818 |
826 |
+0.61% |
3,900 |
2024/1/19 |
822 |
822 |
816 |
821 |
+0.37% |
4,200 |
2024/1/18 |
819 |
823 |
818 |
818 |
-0.12% |
3,900 |
2024/1/17 |
823 |
825 |
818 |
819 |
-0.36% |
9,800 |
2024/1/16 |
830 |
830 |
822 |
822 |
-0.60% |
6,200 |
2024/1/15 |
828 |
829 |
826 |
827 |
+0.00% |
9,200 |
2024/1/12 |
829 |
838 |
827 |
827 |
-0.24% |
4,300 |
2024/1/11 |
834 |
838 |
826 |
829 |
-0.12% |
6,000 |
2024/1/10 |
844 |
844 |
827 |
830 |
+0.00% |
9,500 |
2024/1/9 |
830 |
831 |
811 |
830 |
+0.00% |
17,900 |
2024/1/5 |
823 |
830 |
811 |
830 |
-1.78% |
25,000 |
2024/1/4 |
840 |
846 |
823 |
845 |
-1.17% |
23,200 |
2023/12/29 |
869 |
875 |
855 |
855 |
-2.29% |
12,700 |
2023/12/28 |
870 |
882 |
869 |
875 |
-8.85% |
58,900 |
2023/12/27 |
942 |
962 |
939 |
960 |
+2.24% |
44,400 |
2023/12/26 |
942 |
944 |
917 |
939 |
-0.32% |
9,900 |
2023/12/25 |
940 |
949 |
940 |
942 |
+0.00% |
11,500 |
2023/12/22 |
951 |
951 |
940 |
942 |
-0.53% |
7,500 |
2023/12/21 |
950 |
952 |
942 |
947 |
-0.21% |
5,700 |
2023/12/20 |
946 |
949 |
919 |
949 |
+1.50% |
14,900 |
2023/12/19 |
939 |
940 |
929 |
935 |
+0.43% |
5,100 |
2023/12/18 |
931 |
935 |
927 |
931 |
-0.11% |
6,000 |
2023/12/15 |
928 |
936 |
927 |
932 |
+0.87% |
7,900 |
2023/12/14 |
912 |
950 |
912 |
924 |
+1.20% |
9,900 |
2023/12/13 |
937 |
937 |
907 |
913 |
-3.39% |
30,000 |
2023/12/12 |
956 |
956 |
944 |
945 |
-1.36% |
29,400 |
2023/12/11 |
980 |
980 |
946 |
958 |
-1.44% |
26,400 |
2023/12/8 |
968 |
980 |
960 |
972 |
+0.73% |
19,400 |
2023/12/7 |
955 |
965 |
953 |
965 |
+1.26% |
13,300 |
2023/12/6 |
962 |
962 |
946 |
953 |
+0.32% |
12,400 |
2023/12/5 |
935 |
960 |
935 |
950 |
+1.60% |
20,500 |
2023/12/4 |
924 |
935 |
919 |
935 |
+1.85% |
20,200 |
2023/12/1 |
918 |
918 |
913 |
918 |
+0.33% |
5,600 |
2023/11/30 |
915 |
915 |
903 |
915 |
-0.11% |
10,300 |
2023/11/29 |
927 |
927 |
916 |
916 |
-0.76% |
5,900 |
2023/11/28 |
926 |
929 |
918 |
923 |
+0.22% |
5,400 |
2023/11/27 |
910 |
928 |
906 |
921 |
+2.33% |
22,900 |
2023/11/24 |
898 |
909 |
898 |
900 |
-0.88% |
6,900 |
2023/11/22 |
900 |
910 |
892 |
908 |
+0.33% |
5,600 |
2023/11/21 |
900 |
909 |
891 |
905 |
+1.00% |
10,800 |
2023/11/20 |
872 |
900 |
870 |
896 |
+2.75% |
19,200 |
2023/11/17 |
852 |
877 |
850 |
872 |
+1.99% |
23,700 |
2023/11/16 |
851 |
860 |
850 |
855 |
+0.59% |
3,100 |
2023/11/15 |
863 |
863 |
850 |
850 |
+0.24% |
5,400 |
2023/11/14 |
852 |
852 |
845 |
848 |
+0.47% |
1,700 |
2023/11/13 |
844 |
852 |
841 |
844 |
+1.44% |
5,400 |
2023/11/10 |
839 |
839 |
828 |
832 |
+0.48% |
4,900 |
2023/11/9 |
822 |
830 |
813 |
828 |
+0.85% |
4,800 |
2023/11/8 |
841 |
845 |
813 |
821 |
-3.41% |
18,500 |
2023/11/7 |
844 |
853 |
844 |
850 |
+1.19% |
3,300 |
2023/11/6 |
869 |
869 |
840 |
840 |
-3.00% |
18,000 |
2023/11/2 |
867 |
869 |
866 |
866 |
+0.12% |
2,900 |
2023/11/1 |
860 |
866 |
859 |
865 |
+0.46% |
3,400 |
2023/10/31 |
850 |
861 |
846 |
861 |
+0.82% |
3,200 |
2023/10/30 |
849 |
854 |
842 |
854 |
+1.55% |
3,700 |
2023/10/27 |
849 |
860 |
841 |
841 |
+0.00% |
9,300 |
2023/10/26 |
846 |
846 |
841 |
841 |
-0.59% |
1,100 |
2023/10/25 |
845 |
851 |
845 |
846 |
+0.48% |
1,300 |
2023/10/24 |
844 |
844 |
841 |
842 |
-0.82% |
2,200 |
2023/10/23 |
851 |
851 |
842 |
849 |
+0.83% |
1,500 |
2023/10/20 |
841 |
846 |
841 |
842 |
-0.71% |
1,400 |
2023/10/19 |
848 |
848 |
840 |
848 |
+0.00% |
4,300 |
2023/10/18 |
848 |
848 |
847 |
848 |
+0.00% |
1,900 |
|