日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
838 |
851 |
795 |
811 |
-2.41% |
86,000 |
2024/4/22 |
820 |
837 |
812 |
831 |
+2.47% |
36,800 |
2024/4/19 |
882 |
893 |
791 |
811 |
-10.49% |
223,700 |
2024/4/18 |
860 |
926 |
835 |
906 |
+3.78% |
203,000 |
2024/4/17 |
825 |
889 |
804 |
873 |
+9.81% |
295,100 |
2024/4/16 |
796 |
839 |
786 |
795 |
-1.97% |
94,400 |
2024/4/15 |
790 |
880 |
779 |
811 |
-6.24% |
306,400 |
2024/4/12 |
870 |
876 |
844 |
865 |
-0.57% |
38,700 |
2024/4/11 |
847 |
870 |
831 |
870 |
+1.28% |
24,400 |
2024/4/10 |
854 |
872 |
847 |
859 |
+0.59% |
21,500 |
2024/4/9 |
840 |
854 |
839 |
854 |
+1.07% |
12,300 |
2024/4/8 |
868 |
868 |
838 |
845 |
-2.31% |
14,300 |
2024/4/5 |
840 |
876 |
835 |
865 |
+2.00% |
36,400 |
2024/4/4 |
862 |
862 |
822 |
848 |
-2.19% |
49,500 |
2024/4/3 |
859 |
876 |
845 |
867 |
+0.23% |
23,600 |
2024/4/2 |
898 |
898 |
860 |
865 |
-2.26% |
36,700 |
2024/4/1 |
924 |
924 |
883 |
885 |
-3.28% |
48,200 |
2024/3/29 |
906 |
915 |
903 |
915 |
+1.10% |
15,600 |
2024/3/28 |
910 |
926 |
904 |
905 |
-0.44% |
18,000 |
2024/3/27 |
908 |
916 |
905 |
909 |
+0.22% |
8,300 |
2024/3/26 |
923 |
923 |
903 |
907 |
-2.16% |
35,900 |
2024/3/25 |
942 |
954 |
923 |
927 |
-1.59% |
35,600 |
2024/3/22 |
943 |
954 |
937 |
942 |
-1.67% |
23,500 |
2024/3/21 |
946 |
970 |
939 |
958 |
+1.48% |
70,800 |
2024/3/19 |
926 |
944 |
920 |
944 |
+1.61% |
15,100 |
2024/3/18 |
918 |
950 |
909 |
929 |
+1.42% |
47,400 |
2024/3/15 |
920 |
929 |
905 |
916 |
-0.43% |
33,900 |
2024/3/14 |
918 |
928 |
906 |
920 |
+0.55% |
14,700 |
2024/3/13 |
929 |
946 |
915 |
915 |
-1.61% |
22,500 |
2024/3/12 |
927 |
940 |
903 |
930 |
+1.09% |
21,600 |
2024/3/11 |
906 |
934 |
905 |
920 |
+1.55% |
44,100 |
2024/3/8 |
914 |
914 |
892 |
906 |
-0.66% |
55,300 |
2024/3/7 |
920 |
922 |
899 |
912 |
-0.33% |
26,000 |
2024/3/6 |
908 |
943 |
904 |
915 |
+0.22% |
17,700 |
2024/3/5 |
920 |
923 |
895 |
913 |
-1.19% |
22,700 |
2024/3/4 |
920 |
948 |
919 |
924 |
+0.76% |
14,700 |
2024/3/1 |
936 |
955 |
916 |
917 |
-0.86% |
22,100 |
2024/2/29 |
937 |
954 |
920 |
925 |
-3.24% |
19,600 |
2024/2/28 |
950 |
970 |
932 |
956 |
-0.21% |
39,500 |
2024/2/27 |
933 |
963 |
926 |
958 |
+1.48% |
94,300 |
2024/2/26 |
910 |
950 |
901 |
944 |
+3.51% |
38,800 |
2024/2/22 |
944 |
944 |
910 |
912 |
-3.39% |
41,100 |
2024/2/21 |
965 |
965 |
932 |
944 |
-2.48% |
33,900 |
2024/2/20 |
980 |
980 |
951 |
968 |
-0.72% |
40,700 |
2024/2/19 |
930 |
975 |
919 |
975 |
+4.28% |
94,200 |
2024/2/16 |
896 |
945 |
886 |
935 |
+4.35% |
114,200 |
2024/2/15 |
875 |
900 |
857 |
896 |
+3.46% |
48,900 |
2024/2/14 |
880 |
880 |
859 |
866 |
-2.70% |
66,300 |
2024/2/13 |
894 |
907 |
874 |
890 |
+1.25% |
37,700 |
2024/2/9 |
880 |
891 |
865 |
879 |
-0.68% |
52,200 |
2024/2/8 |
886 |
897 |
865 |
885 |
-0.11% |
47,300 |
2024/2/7 |
896 |
900 |
884 |
886 |
-1.45% |
73,100 |
2024/2/6 |
910 |
910 |
899 |
899 |
-1.21% |
22,000 |
2024/2/5 |
919 |
924 |
895 |
910 |
-1.52% |
34,400 |
2024/2/2 |
909 |
941 |
904 |
924 |
+1.65% |
86,900 |
2024/2/1 |
926 |
926 |
886 |
909 |
-1.84% |
107,400 |
2024/1/31 |
933 |
944 |
905 |
926 |
-2.32% |
125,000 |
2024/1/30 |
982 |
1,002 |
931 |
948 |
-4.24% |
138,100 |
2024/1/29 |
1,025 |
1,026 |
986 |
990 |
-3.51% |
53,600 |
2024/1/26 |
1,028 |
1,040 |
1,018 |
1,026 |
-0.68% |
41,400 |
2024/1/25 |
1,050 |
1,053 |
1,026 |
1,033 |
-2.36% |
57,700 |
2024/1/24 |
986 |
1,064 |
985 |
1,058 |
+8.85% |
99,900 |
2024/1/23 |
996 |
1,000 |
972 |
972 |
-2.80% |
33,200 |
2024/1/22 |
949 |
1,003 |
945 |
1,000 |
+7.99% |
90,200 |
2024/1/19 |
952 |
952 |
909 |
926 |
-2.73% |
87,500 |
2024/1/18 |
937 |
1,015 |
925 |
952 |
+1.17% |
140,500 |
2024/1/17 |
906 |
962 |
903 |
941 |
+3.41% |
70,400 |
2024/1/16 |
995 |
1,002 |
909 |
910 |
-8.54% |
132,500 |
2024/1/15 |
1,004 |
1,004 |
947 |
995 |
-0.40% |
142,700 |
2024/1/12 |
996 |
999 |
947 |
999 |
+0.71% |
62,500 |
2024/1/11 |
994 |
997 |
969 |
992 |
-0.10% |
76,200 |
2024/1/10 |
997 |
1,015 |
993 |
993 |
-0.90% |
17,000 |
2024/1/9 |
1,013 |
1,021 |
994 |
1,002 |
+0.40% |
22,100 |
2024/1/5 |
1,010 |
1,010 |
987 |
998 |
-1.77% |
25,800 |
2024/1/4 |
946 |
1,022 |
936 |
1,016 |
+6.83% |
54,500 |
2023/12/29 |
974 |
983 |
939 |
951 |
-3.35% |
48,900 |
2023/12/28 |
953 |
987 |
950 |
984 |
+1.23% |
31,800 |
2023/12/27 |
925 |
973 |
914 |
972 |
+4.97% |
66,200 |
2023/12/26 |
945 |
969 |
926 |
926 |
-2.53% |
50,300 |
2023/12/25 |
940 |
950 |
919 |
950 |
+2.37% |
62,000 |
2023/12/22 |
944 |
963 |
928 |
928 |
-0.75% |
49,000 |
2023/12/21 |
906 |
940 |
887 |
935 |
+2.75% |
76,700 |
2023/12/20 |
910 |
923 |
900 |
910 |
+0.55% |
48,200 |
2023/12/19 |
860 |
906 |
858 |
905 |
+5.60% |
49,700 |
2023/12/18 |
849 |
870 |
838 |
857 |
+0.71% |
24,400 |
2023/12/15 |
827 |
851 |
827 |
851 |
+2.90% |
24,400 |
2023/12/14 |
861 |
870 |
824 |
827 |
-3.16% |
35,500 |
2023/12/13 |
845 |
863 |
845 |
854 |
+0.59% |
20,400 |
2023/12/12 |
883 |
883 |
849 |
849 |
-4.07% |
46,000 |
2023/12/11 |
906 |
920 |
885 |
885 |
-2.43% |
29,400 |
2023/12/8 |
913 |
920 |
886 |
907 |
-1.09% |
45,700 |
2023/12/7 |
935 |
941 |
914 |
917 |
-3.37% |
17,400 |
2023/12/6 |
951 |
960 |
934 |
949 |
+0.21% |
16,800 |
2023/12/5 |
990 |
990 |
947 |
947 |
-4.82% |
40,700 |
2023/12/4 |
983 |
1,006 |
967 |
995 |
+0.81% |
43,600 |
2023/12/1 |
1,016 |
1,016 |
975 |
987 |
-2.28% |
21,900 |
2023/11/30 |
1,005 |
1,010 |
988 |
1,010 |
-0.30% |
7,500 |
2023/11/29 |
1,005 |
1,023 |
1,000 |
1,013 |
+0.20% |
19,800 |
2023/11/28 |
1,016 |
1,017 |
1,000 |
1,011 |
-0.39% |
12,500 |
2023/11/27 |
1,033 |
1,033 |
1,002 |
1,015 |
-0.39% |
17,900 |
2023/11/24 |
1,040 |
1,057 |
1,019 |
1,019 |
-3.04% |
28,600 |
2023/11/22 |
1,058 |
1,067 |
1,032 |
1,051 |
-2.23% |
24,500 |
2023/11/21 |
1,026 |
1,085 |
1,026 |
1,075 |
+5.29% |
56,600 |
2023/11/20 |
993 |
1,030 |
993 |
1,021 |
+4.08% |
44,900 |
2023/11/17 |
1,000 |
1,000 |
958 |
981 |
-2.97% |
40,600 |
2023/11/16 |
988 |
1,013 |
988 |
1,011 |
+1.61% |
13,600 |
2023/11/15 |
1,004 |
1,025 |
975 |
995 |
-0.40% |
35,900 |
2023/11/14 |
1,010 |
1,010 |
961 |
999 |
-1.09% |
52,500 |
2023/11/13 |
1,025 |
1,034 |
995 |
1,010 |
-1.75% |
21,600 |
2023/11/10 |
1,025 |
1,042 |
1,006 |
1,028 |
-2.37% |
23,000 |
2023/11/9 |
1,053 |
1,053 |
1,029 |
1,053 |
-0.57% |
11,900 |
2023/11/8 |
1,073 |
1,097 |
1,034 |
1,059 |
-0.38% |
33,100 |
2023/11/7 |
1,035 |
1,085 |
1,033 |
1,063 |
+0.38% |
30,100 |
2023/11/6 |
1,005 |
1,066 |
1,005 |
1,059 |
+8.17% |
70,300 |
2023/11/2 |
952 |
1,004 |
950 |
979 |
+2.84% |
86,500 |
2023/11/1 |
912 |
969 |
900 |
952 |
+5.66% |
54,200 |
2023/10/31 |
894 |
910 |
880 |
901 |
-0.33% |
17,900 |
2023/10/30 |
895 |
905 |
885 |
904 |
+0.22% |
28,100 |
2023/10/27 |
890 |
903 |
877 |
902 |
+1.58% |
15,200 |
2023/10/26 |
880 |
906 |
870 |
888 |
-0.67% |
31,600 |
2023/10/25 |
898 |
913 |
867 |
894 |
+1.25% |
83,400 |
2023/10/24 |
828 |
926 |
828 |
883 |
+6.64% |
136,500 |
2023/10/23 |
814 |
846 |
810 |
828 |
+1.72% |
60,000 |
|