日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
912 |
919 |
912 |
917 |
+0.88% |
20,700 |
2024/4/17 |
916 |
916 |
904 |
909 |
-0.33% |
32,500 |
2024/4/16 |
926 |
926 |
910 |
912 |
-1.62% |
36,100 |
2024/4/15 |
922 |
928 |
920 |
927 |
-0.11% |
25,800 |
2024/4/12 |
930 |
930 |
926 |
928 |
-0.22% |
25,600 |
2024/4/11 |
928 |
933 |
925 |
930 |
+0.22% |
25,400 |
2024/4/10 |
924 |
929 |
922 |
928 |
+0.54% |
37,700 |
2024/4/9 |
920 |
924 |
918 |
923 |
+0.54% |
24,900 |
2024/4/8 |
915 |
919 |
907 |
918 |
+1.44% |
44,800 |
2024/4/5 |
895 |
906 |
893 |
905 |
+0.11% |
45,200 |
2024/4/4 |
914 |
914 |
904 |
904 |
-0.55% |
23,500 |
2024/4/3 |
900 |
914 |
899 |
909 |
+0.55% |
44,100 |
2024/4/2 |
913 |
914 |
902 |
904 |
-1.20% |
37,600 |
2024/4/1 |
926 |
927 |
913 |
915 |
-1.08% |
53,600 |
2024/3/29 |
924 |
927 |
918 |
925 |
+0.11% |
35,800 |
2024/3/28 |
925 |
931 |
921 |
924 |
-1.91% |
78,000 |
2024/3/27 |
946 |
950 |
934 |
942 |
-0.53% |
108,100 |
2024/3/26 |
941 |
947 |
935 |
947 |
+0.64% |
87,300 |
2024/3/25 |
941 |
944 |
937 |
941 |
+0.00% |
63,700 |
2024/3/22 |
940 |
942 |
934 |
941 |
+0.21% |
92,000 |
2024/3/21 |
930 |
940 |
930 |
939 |
+1.19% |
95,100 |
2024/3/19 |
919 |
930 |
911 |
928 |
+1.87% |
84,200 |
2024/3/18 |
913 |
913 |
906 |
911 |
+1.45% |
62,900 |
2024/3/15 |
891 |
900 |
891 |
898 |
-0.66% |
52,000 |
2024/3/14 |
902 |
904 |
897 |
904 |
+0.89% |
30,300 |
2024/3/13 |
902 |
903 |
889 |
896 |
+0.11% |
32,300 |
2024/3/12 |
890 |
900 |
889 |
895 |
-0.56% |
53,000 |
2024/3/11 |
910 |
917 |
895 |
900 |
-2.28% |
74,200 |
2024/3/8 |
910 |
925 |
908 |
921 |
+0.99% |
58,800 |
2024/3/7 |
925 |
927 |
912 |
912 |
-1.08% |
55,800 |
2024/3/6 |
918 |
932 |
917 |
922 |
+0.66% |
61,900 |
2024/3/5 |
917 |
919 |
906 |
916 |
+0.22% |
39,500 |
2024/3/4 |
929 |
929 |
911 |
914 |
-0.54% |
70,900 |
2024/3/1 |
923 |
923 |
914 |
919 |
-0.43% |
58,500 |
2024/2/29 |
926 |
929 |
916 |
923 |
-0.97% |
50,400 |
2024/2/28 |
924 |
935 |
923 |
932 |
+0.76% |
67,600 |
2024/2/27 |
916 |
932 |
916 |
925 |
+0.43% |
92,900 |
2024/2/26 |
916 |
927 |
916 |
921 |
+1.10% |
106,800 |
2024/2/22 |
912 |
917 |
908 |
911 |
+1.00% |
112,700 |
2024/2/21 |
911 |
911 |
895 |
902 |
-1.10% |
55,900 |
2024/2/20 |
900 |
914 |
900 |
912 |
+1.45% |
94,700 |
2024/2/19 |
880 |
899 |
880 |
899 |
+1.58% |
66,400 |
2024/2/16 |
886 |
888 |
882 |
885 |
+0.80% |
61,800 |
2024/2/15 |
896 |
896 |
877 |
878 |
-1.57% |
63,000 |
2024/2/14 |
895 |
895 |
884 |
892 |
+0.11% |
57,700 |
2024/2/13 |
891 |
895 |
887 |
891 |
+0.11% |
60,100 |
2024/2/9 |
886 |
890 |
883 |
890 |
+0.45% |
48,400 |
2024/2/8 |
891 |
895 |
880 |
886 |
-1.12% |
85,300 |
2024/2/7 |
906 |
908 |
895 |
896 |
+0.00% |
46,600 |
2024/2/6 |
907 |
914 |
896 |
896 |
-1.21% |
88,800 |
2024/2/5 |
914 |
917 |
905 |
907 |
-0.55% |
98,500 |
2024/2/2 |
894 |
916 |
889 |
912 |
+1.67% |
164,300 |
2024/2/1 |
885 |
898 |
885 |
897 |
+2.63% |
212,200 |
2024/1/31 |
868 |
876 |
859 |
874 |
+0.34% |
147,300 |
2024/1/30 |
876 |
881 |
871 |
871 |
-0.57% |
181,600 |
2024/1/29 |
871 |
877 |
871 |
876 |
+1.04% |
85,300 |
2024/1/26 |
872 |
874 |
865 |
867 |
-0.57% |
79,100 |
2024/1/25 |
865 |
873 |
864 |
872 |
+0.81% |
73,800 |
2024/1/24 |
867 |
869 |
864 |
865 |
+0.12% |
43,400 |
2024/1/23 |
867 |
872 |
863 |
864 |
-0.46% |
58,000 |
2024/1/22 |
867 |
870 |
864 |
868 |
+0.81% |
78,400 |
2024/1/19 |
867 |
867 |
858 |
861 |
-0.12% |
63,200 |
2024/1/18 |
863 |
870 |
861 |
862 |
-0.12% |
77,500 |
2024/1/17 |
873 |
875 |
862 |
863 |
-0.58% |
101,500 |
2024/1/16 |
871 |
873 |
863 |
868 |
-0.23% |
81,500 |
2024/1/15 |
862 |
871 |
861 |
870 |
+1.40% |
131,600 |
2024/1/12 |
859 |
865 |
855 |
858 |
+0.35% |
100,200 |
2024/1/11 |
852 |
858 |
852 |
855 |
+1.18% |
109,400 |
2024/1/10 |
843 |
848 |
842 |
845 |
+0.72% |
95,400 |
2024/1/9 |
825 |
839 |
825 |
839 |
+1.94% |
110,100 |
2024/1/5 |
819 |
824 |
817 |
823 |
+0.49% |
140,700 |
2024/1/4 |
810 |
819 |
808 |
819 |
+0.61% |
117,300 |
2023/12/29 |
808 |
815 |
807 |
814 |
+0.62% |
67,600 |
2023/12/28 |
802 |
809 |
800 |
809 |
+1.25% |
87,100 |
2023/12/27 |
794 |
800 |
791 |
799 |
+1.01% |
95,500 |
2023/12/26 |
792 |
794 |
788 |
791 |
+0.51% |
75,000 |
2023/12/25 |
795 |
795 |
784 |
787 |
-0.25% |
105,200 |
2023/12/22 |
786 |
789 |
784 |
789 |
+0.64% |
59,300 |
2023/12/21 |
784 |
786 |
782 |
784 |
-0.13% |
49,100 |
2023/12/20 |
785 |
789 |
784 |
785 |
+0.00% |
84,900 |
2023/12/19 |
784 |
785 |
781 |
785 |
+0.26% |
49,500 |
2023/12/18 |
781 |
783 |
776 |
783 |
+0.26% |
65,600 |
2023/12/15 |
780 |
781 |
771 |
781 |
-0.13% |
224,000 |
2023/12/14 |
787 |
788 |
780 |
782 |
-0.51% |
110,200 |
2023/12/13 |
787 |
789 |
783 |
786 |
-0.38% |
144,600 |
2023/12/12 |
795 |
795 |
788 |
789 |
-0.63% |
48,400 |
2023/12/11 |
790 |
794 |
790 |
794 |
+0.76% |
45,600 |
2023/12/8 |
793 |
793 |
785 |
788 |
-0.76% |
171,100 |
2023/12/7 |
798 |
799 |
793 |
794 |
-0.25% |
74,100 |
2023/12/6 |
795 |
797 |
793 |
796 |
+0.51% |
51,600 |
2023/12/5 |
798 |
799 |
792 |
792 |
-0.63% |
56,900 |
2023/12/4 |
797 |
799 |
794 |
797 |
+0.13% |
76,400 |
2023/12/1 |
797 |
798 |
794 |
796 |
+0.13% |
57,300 |
2023/11/30 |
797 |
797 |
791 |
795 |
+0.00% |
47,500 |
2023/11/29 |
796 |
799 |
795 |
795 |
+0.00% |
70,000 |
2023/11/28 |
793 |
795 |
792 |
795 |
+0.38% |
70,700 |
2023/11/27 |
794 |
796 |
788 |
792 |
+0.13% |
92,700 |
2023/11/24 |
793 |
793 |
789 |
791 |
-0.13% |
76,300 |
2023/11/22 |
793 |
793 |
789 |
792 |
+0.00% |
86,600 |
2023/11/21 |
796 |
796 |
788 |
792 |
-0.38% |
95,200 |
2023/11/20 |
805 |
805 |
794 |
795 |
-1.12% |
90,500 |
2023/11/17 |
796 |
804 |
795 |
804 |
+1.01% |
49,400 |
2023/11/16 |
798 |
798 |
794 |
796 |
+0.00% |
44,900 |
2023/11/15 |
800 |
801 |
795 |
796 |
-0.13% |
64,700 |
2023/11/14 |
801 |
801 |
794 |
797 |
+0.00% |
38,800 |
2023/11/13 |
803 |
803 |
796 |
797 |
-0.62% |
43,900 |
2023/11/10 |
799 |
802 |
794 |
802 |
+0.25% |
44,800 |
2023/11/9 |
796 |
800 |
790 |
800 |
+1.27% |
39,000 |
2023/11/8 |
806 |
806 |
789 |
790 |
-1.99% |
108,500 |
2023/11/7 |
805 |
807 |
800 |
806 |
+0.00% |
49,200 |
2023/11/6 |
804 |
810 |
803 |
806 |
+0.62% |
75,800 |
2023/11/2 |
802 |
803 |
794 |
801 |
+0.75% |
71,100 |
2023/11/1 |
803 |
803 |
790 |
795 |
-1.24% |
125,100 |
2023/10/31 |
794 |
827 |
791 |
805 |
+1.39% |
150,300 |
2023/10/30 |
805 |
805 |
793 |
794 |
-1.00% |
175,500 |
2023/10/27 |
799 |
804 |
797 |
802 |
+1.13% |
45,700 |
2023/10/26 |
799 |
799 |
791 |
793 |
-0.25% |
57,000 |
2023/10/25 |
801 |
801 |
795 |
795 |
-0.13% |
60,300 |
2023/10/24 |
797 |
799 |
785 |
796 |
+0.13% |
102,400 |
2023/10/23 |
801 |
805 |
795 |
795 |
-0.62% |
53,900 |
2023/10/20 |
804 |
805 |
797 |
800 |
-0.25% |
60,100 |
2023/10/19 |
801 |
805 |
800 |
802 |
-0.37% |
40,000 |
2023/10/18 |
810 |
810 |
801 |
805 |
+0.12% |
42,700 |
|