日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
793 |
799 |
785 |
794 |
-0.38% |
2,800 |
2024/4/24 |
796 |
818 |
795 |
797 |
+0.76% |
5,300 |
2024/4/23 |
799 |
800 |
782 |
791 |
+0.64% |
3,400 |
2024/4/22 |
814 |
814 |
786 |
786 |
-0.38% |
5,900 |
2024/4/19 |
817 |
822 |
777 |
789 |
-1.62% |
18,200 |
2024/4/18 |
800 |
809 |
795 |
802 |
+0.25% |
2,700 |
2024/4/17 |
788 |
812 |
788 |
800 |
+2.43% |
11,600 |
2024/4/16 |
790 |
792 |
766 |
781 |
-1.14% |
5,800 |
2024/4/15 |
795 |
803 |
782 |
790 |
-1.25% |
7,800 |
2024/4/12 |
778 |
806 |
768 |
800 |
+5.12% |
13,700 |
2024/4/11 |
780 |
780 |
760 |
761 |
-1.93% |
4,300 |
2024/4/10 |
774 |
794 |
769 |
776 |
-0.26% |
2,000 |
2024/4/9 |
783 |
785 |
765 |
778 |
+0.26% |
7,700 |
2024/4/8 |
720 |
779 |
720 |
776 |
+7.33% |
15,400 |
2024/4/5 |
723 |
748 |
723 |
723 |
-3.21% |
8,400 |
2024/4/4 |
757 |
757 |
733 |
747 |
-1.32% |
13,400 |
2024/4/3 |
759 |
776 |
741 |
757 |
-1.43% |
8,400 |
2024/4/2 |
793 |
797 |
768 |
768 |
-3.03% |
9,600 |
2024/4/1 |
817 |
817 |
790 |
792 |
-2.10% |
6,100 |
2024/3/29 |
812 |
815 |
781 |
809 |
-0.25% |
16,200 |
2024/3/28 |
807 |
828 |
807 |
811 |
+0.50% |
2,100 |
2024/3/27 |
806 |
826 |
806 |
807 |
+0.12% |
6,600 |
2024/3/26 |
782 |
810 |
782 |
806 |
+2.15% |
11,100 |
2024/3/25 |
805 |
810 |
789 |
789 |
-2.59% |
11,300 |
2024/3/22 |
827 |
828 |
787 |
810 |
-2.53% |
21,500 |
2024/3/21 |
859 |
859 |
828 |
831 |
-3.03% |
13,400 |
2024/3/19 |
843 |
857 |
836 |
857 |
+2.27% |
6,000 |
2024/3/18 |
823 |
845 |
822 |
838 |
+0.72% |
8,800 |
2024/3/15 |
822 |
850 |
816 |
832 |
+2.34% |
14,800 |
2024/3/14 |
853 |
854 |
813 |
813 |
-5.47% |
31,400 |
2024/3/13 |
900 |
920 |
860 |
860 |
-2.27% |
35,600 |
2024/3/12 |
852 |
894 |
852 |
880 |
+0.00% |
35,200 |
2024/3/11 |
811 |
880 |
811 |
880 |
+2.80% |
73,900 |
2024/3/8 |
828 |
878 |
800 |
856 |
+2.88% |
57,700 |
2024/3/7 |
908 |
908 |
821 |
832 |
-6.09% |
95,200 |
2024/3/6 |
834 |
886 |
814 |
886 |
+4.85% |
55,900 |
2024/3/5 |
780 |
848 |
771 |
845 |
+8.47% |
45,400 |
2024/3/4 |
770 |
834 |
770 |
779 |
+1.96% |
73,400 |
2024/3/1 |
750 |
765 |
737 |
764 |
+3.66% |
40,400 |
2024/2/29 |
716 |
737 |
715 |
737 |
+3.51% |
16,900 |
2024/2/28 |
720 |
738 |
701 |
712 |
-1.11% |
25,600 |
2024/2/27 |
749 |
758 |
713 |
720 |
-3.87% |
40,000 |
2024/2/26 |
703 |
753 |
694 |
749 |
+6.24% |
63,500 |
2024/2/22 |
743 |
743 |
697 |
705 |
-5.24% |
70,900 |
2024/2/21 |
664 |
750 |
653 |
744 |
+12.05% |
72,900 |
2024/2/20 |
617 |
670 |
617 |
664 |
+7.27% |
48,400 |
2024/2/19 |
588 |
635 |
585 |
619 |
+7.09% |
44,400 |
2024/2/16 |
585 |
594 |
546 |
578 |
-1.03% |
104,800 |
2024/2/15 |
639 |
640 |
584 |
584 |
-11.25% |
99,700 |
2024/2/14 |
651 |
702 |
642 |
658 |
+0.30% |
63,100 |
2024/2/13 |
677 |
677 |
655 |
656 |
-3.10% |
17,400 |
2024/2/9 |
702 |
702 |
673 |
677 |
-4.51% |
19,100 |
2024/2/8 |
706 |
710 |
690 |
709 |
-0.42% |
8,600 |
2024/2/7 |
715 |
715 |
702 |
712 |
-0.42% |
6,500 |
2024/2/6 |
715 |
715 |
699 |
715 |
+0.00% |
5,200 |
2024/2/5 |
711 |
722 |
703 |
715 |
+0.56% |
7,900 |
2024/2/2 |
696 |
723 |
682 |
711 |
+0.99% |
22,600 |
2024/2/1 |
735 |
735 |
699 |
704 |
-2.22% |
18,300 |
2024/1/31 |
773 |
783 |
720 |
720 |
-1.10% |
88,200 |
2024/1/30 |
670 |
729 |
670 |
728 |
+9.31% |
91,200 |
2024/1/29 |
674 |
680 |
658 |
666 |
-0.15% |
12,200 |
2024/1/26 |
661 |
670 |
656 |
667 |
+0.76% |
2,400 |
2024/1/25 |
664 |
670 |
656 |
662 |
-0.75% |
6,200 |
2024/1/24 |
660 |
668 |
660 |
667 |
-0.45% |
1,900 |
2024/1/23 |
674 |
678 |
666 |
670 |
+0.00% |
5,800 |
2024/1/22 |
643 |
671 |
635 |
670 |
+4.52% |
15,500 |
2024/1/19 |
654 |
654 |
639 |
641 |
-3.03% |
11,800 |
2024/1/18 |
675 |
675 |
652 |
661 |
-2.51% |
6,000 |
2024/1/17 |
680 |
694 |
670 |
678 |
+0.30% |
16,600 |
2024/1/16 |
683 |
702 |
671 |
676 |
-1.02% |
16,100 |
2024/1/15 |
680 |
683 |
673 |
683 |
+0.29% |
5,300 |
2024/1/12 |
683 |
683 |
663 |
681 |
-0.58% |
10,900 |
2024/1/11 |
686 |
686 |
675 |
685 |
+0.15% |
7,400 |
2024/1/10 |
670 |
684 |
666 |
684 |
+2.09% |
11,700 |
2024/1/9 |
664 |
674 |
653 |
670 |
+0.90% |
14,900 |
2024/1/5 |
675 |
678 |
657 |
664 |
-0.45% |
19,000 |
2024/1/4 |
653 |
681 |
636 |
667 |
+0.15% |
19,600 |
2023/12/29 |
646 |
666 |
640 |
666 |
+1.68% |
12,500 |
2023/12/28 |
635 |
661 |
622 |
655 |
+2.34% |
9,400 |
2023/12/27 |
605 |
645 |
605 |
640 |
+5.44% |
31,400 |
2023/12/26 |
597 |
624 |
597 |
607 |
+1.68% |
26,000 |
2023/12/25 |
612 |
615 |
594 |
597 |
-2.93% |
26,400 |
2023/12/22 |
628 |
633 |
615 |
615 |
-2.84% |
23,400 |
2023/12/21 |
630 |
643 |
630 |
633 |
-0.78% |
14,900 |
2023/12/20 |
638 |
652 |
637 |
638 |
-1.54% |
16,200 |
2023/12/19 |
641 |
653 |
636 |
648 |
+1.25% |
19,900 |
2023/12/18 |
652 |
653 |
637 |
640 |
-1.84% |
8,800 |
2023/12/15 |
644 |
662 |
640 |
652 |
+0.31% |
16,500 |
2023/12/14 |
688 |
688 |
644 |
650 |
-2.84% |
29,700 |
2023/12/13 |
631 |
685 |
616 |
669 |
+7.73% |
41,300 |
2023/12/12 |
630 |
631 |
620 |
621 |
-2.51% |
14,300 |
2023/12/11 |
630 |
648 |
625 |
637 |
+1.11% |
17,300 |
2023/12/8 |
670 |
671 |
620 |
630 |
-6.11% |
38,600 |
2023/12/7 |
680 |
692 |
671 |
671 |
-1.47% |
5,000 |
2023/12/6 |
669 |
697 |
667 |
681 |
+0.89% |
15,700 |
2023/12/5 |
670 |
686 |
665 |
675 |
+0.60% |
15,500 |
2023/12/4 |
671 |
680 |
650 |
671 |
-2.04% |
31,200 |
2023/12/1 |
718 |
719 |
675 |
685 |
-4.46% |
46,300 |
2023/11/30 |
720 |
725 |
713 |
717 |
-0.69% |
15,000 |
2023/11/29 |
719 |
729 |
714 |
722 |
-0.14% |
17,900 |
2023/11/28 |
742 |
742 |
719 |
723 |
-2.30% |
10,000 |
2023/11/27 |
754 |
756 |
738 |
740 |
-1.86% |
6,900 |
2023/11/24 |
760 |
780 |
754 |
754 |
-0.79% |
11,400 |
2023/11/22 |
774 |
776 |
760 |
760 |
-2.31% |
6,200 |
2023/11/21 |
781 |
781 |
765 |
778 |
-0.13% |
3,300 |
2023/11/20 |
737 |
780 |
728 |
779 |
+5.13% |
13,800 |
2023/11/17 |
728 |
748 |
728 |
741 |
+1.79% |
9,300 |
2023/11/16 |
742 |
745 |
717 |
728 |
-2.93% |
15,900 |
2023/11/15 |
760 |
760 |
732 |
750 |
-4.34% |
25,800 |
2023/11/14 |
783 |
784 |
767 |
784 |
+0.38% |
10,000 |
2023/11/13 |
788 |
800 |
769 |
781 |
-1.76% |
13,000 |
2023/11/10 |
780 |
795 |
780 |
795 |
+1.02% |
6,800 |
2023/11/9 |
790 |
799 |
773 |
787 |
-2.36% |
4,900 |
2023/11/8 |
804 |
810 |
795 |
806 |
+0.25% |
1,000 |
2023/11/7 |
832 |
832 |
803 |
804 |
-1.59% |
8,500 |
2023/11/6 |
800 |
819 |
799 |
817 |
+4.34% |
15,400 |
2023/11/2 |
775 |
793 |
775 |
783 |
+1.29% |
6,300 |
2023/11/1 |
792 |
792 |
773 |
773 |
-1.53% |
3,600 |
2023/10/31 |
770 |
786 |
770 |
785 |
+1.16% |
3,800 |
2023/10/30 |
765 |
796 |
760 |
776 |
+1.44% |
18,900 |
2023/10/27 |
757 |
785 |
757 |
765 |
+1.06% |
12,500 |
2023/10/26 |
792 |
792 |
754 |
757 |
-5.38% |
14,800 |
2023/10/25 |
799 |
801 |
783 |
800 |
+0.50% |
10,500 |
|