日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
852 |
862 |
837 |
862 |
-0.46% |
1,800 |
2024/4/19 |
883 |
887 |
857 |
866 |
-1.48% |
10,900 |
2024/4/18 |
879 |
887 |
879 |
879 |
+0.00% |
1,700 |
2024/4/17 |
875 |
887 |
872 |
879 |
-0.11% |
4,600 |
2024/4/16 |
880 |
880 |
872 |
880 |
-0.56% |
2,500 |
2024/4/15 |
885 |
890 |
876 |
885 |
-0.56% |
11,700 |
2024/4/12 |
880 |
895 |
880 |
890 |
+1.95% |
2,900 |
2024/4/11 |
870 |
880 |
870 |
873 |
+0.58% |
2,800 |
2024/4/10 |
858 |
869 |
858 |
868 |
+1.05% |
1,300 |
2024/4/9 |
849 |
859 |
844 |
859 |
+1.30% |
1,100 |
2024/4/8 |
848 |
849 |
847 |
848 |
+0.71% |
1,400 |
2024/4/5 |
840 |
846 |
840 |
842 |
-0.82% |
1,800 |
2024/4/4 |
831 |
850 |
831 |
849 |
+1.92% |
2,600 |
2024/4/3 |
833 |
842 |
825 |
833 |
-1.07% |
1,700 |
2024/4/2 |
841 |
842 |
839 |
842 |
+0.36% |
1,100 |
2024/4/1 |
833 |
839 |
831 |
839 |
+0.72% |
2,500 |
2024/3/29 |
822 |
834 |
822 |
833 |
+2.08% |
1,100 |
2024/3/28 |
816 |
816 |
816 |
816 |
-0.73% |
200 |
2024/3/27 |
815 |
837 |
815 |
822 |
+0.86% |
1,800 |
2024/3/26 |
808 |
815 |
808 |
815 |
+0.12% |
200 |
2024/3/25 |
807 |
814 |
801 |
814 |
+0.87% |
500 |
2024/3/22 |
808 |
812 |
807 |
807 |
+0.00% |
700 |
2024/3/21 |
805 |
812 |
805 |
807 |
+0.50% |
3,200 |
2024/3/19 |
794 |
803 |
794 |
803 |
+1.39% |
300 |
2024/3/18 |
792 |
795 |
792 |
792 |
+0.00% |
3,100 |
2024/3/15 |
792 |
795 |
792 |
792 |
-0.50% |
600 |
2024/3/14 |
799 |
799 |
796 |
796 |
+0.38% |
800 |
2024/3/13 |
794 |
795 |
793 |
793 |
-0.25% |
400 |
2024/3/12 |
796 |
796 |
795 |
795 |
-0.25% |
200 |
2024/3/11 |
800 |
803 |
797 |
797 |
-1.12% |
2,200 |
2024/3/8 |
804 |
806 |
804 |
806 |
+0.25% |
1,200 |
2024/3/7 |
815 |
815 |
804 |
804 |
-1.35% |
700 |
2024/3/6 |
805 |
817 |
804 |
815 |
+1.37% |
4,700 |
2024/3/5 |
816 |
817 |
804 |
804 |
-1.23% |
2,400 |
2024/3/4 |
834 |
834 |
814 |
814 |
-0.61% |
3,200 |
2024/3/1 |
818 |
821 |
815 |
819 |
-0.24% |
1,300 |
2024/2/29 |
821 |
821 |
821 |
821 |
+0.12% |
200 |
2024/2/28 |
817 |
838 |
817 |
820 |
+0.74% |
2,000 |
2024/2/27 |
834 |
834 |
811 |
814 |
-2.28% |
3,100 |
2024/2/26 |
834 |
846 |
830 |
833 |
+0.00% |
1,900 |
2024/2/22 |
835 |
845 |
827 |
833 |
+0.00% |
2,600 |
2024/2/21 |
814 |
833 |
806 |
833 |
+3.74% |
2,900 |
2024/2/20 |
830 |
830 |
799 |
803 |
-1.47% |
4,800 |
2024/2/19 |
790 |
815 |
790 |
815 |
+3.43% |
3,400 |
2024/2/16 |
784 |
795 |
784 |
788 |
+0.64% |
1,600 |
2024/2/15 |
808 |
808 |
783 |
783 |
-0.51% |
1,800 |
2024/2/14 |
805 |
805 |
786 |
787 |
-2.24% |
900 |
2024/2/13 |
806 |
806 |
787 |
805 |
+0.37% |
4,300 |
2024/2/9 |
827 |
827 |
796 |
802 |
-3.02% |
8,800 |
2024/2/8 |
851 |
851 |
816 |
827 |
-2.01% |
11,300 |
2024/2/7 |
856 |
856 |
844 |
844 |
+0.12% |
4,000 |
2024/2/6 |
872 |
872 |
842 |
843 |
-1.98% |
10,300 |
2024/2/5 |
870 |
907 |
846 |
860 |
+2.26% |
43,200 |
2024/2/2 |
964 |
1,070 |
838 |
841 |
-10.15% |
197,700 |
2024/2/1 |
936 |
936 |
936 |
936 |
+19.08% |
11,300 |
2024/1/31 |
781 |
786 |
775 |
786 |
+0.64% |
700 |
2024/1/30 |
768 |
781 |
768 |
781 |
+2.76% |
700 |
2024/1/29 |
749 |
760 |
749 |
760 |
+1.60% |
500 |
2024/1/26 |
745 |
748 |
745 |
748 |
-1.45% |
600 |
2024/1/25 |
745 |
759 |
745 |
759 |
+3.97% |
900 |
2024/1/22 |
730 |
730 |
730 |
730 |
+0.00% |
100 |
2024/1/19 |
743 |
743 |
730 |
730 |
-1.75% |
800 |
2024/1/18 |
745 |
745 |
743 |
743 |
+1.78% |
400 |
2024/1/15 |
736 |
736 |
714 |
730 |
-0.82% |
3,200 |
2024/1/12 |
736 |
736 |
736 |
736 |
+0.00% |
200 |
2024/1/11 |
736 |
736 |
736 |
736 |
+0.00% |
100 |
2024/1/10 |
751 |
751 |
736 |
736 |
-2.00% |
200 |
2024/1/9 |
730 |
754 |
730 |
751 |
+2.74% |
800 |
2024/1/5 |
721 |
731 |
721 |
731 |
+1.25% |
200 |
2023/12/29 |
701 |
722 |
701 |
722 |
+3.44% |
1,100 |
2023/12/28 |
697 |
698 |
697 |
698 |
-0.29% |
800 |
2023/12/27 |
701 |
706 |
696 |
700 |
-0.14% |
3,400 |
2023/12/26 |
711 |
711 |
701 |
701 |
-1.27% |
3,000 |
2023/12/25 |
724 |
724 |
710 |
710 |
-0.84% |
600 |
2023/12/22 |
719 |
719 |
715 |
716 |
+0.85% |
1,300 |
2023/12/21 |
724 |
724 |
710 |
710 |
-2.61% |
2,300 |
2023/12/20 |
739 |
739 |
729 |
729 |
-1.35% |
400 |
2023/12/19 |
740 |
740 |
739 |
739 |
-0.27% |
200 |
2023/12/18 |
735 |
741 |
734 |
741 |
+0.95% |
900 |
2023/12/15 |
730 |
739 |
730 |
734 |
+1.52% |
600 |
2023/12/14 |
734 |
734 |
723 |
723 |
-0.28% |
600 |
2023/12/13 |
744 |
749 |
714 |
725 |
-2.55% |
7,600 |
2023/12/12 |
744 |
744 |
744 |
744 |
-0.53% |
100 |
2023/12/11 |
737 |
748 |
737 |
748 |
+1.91% |
700 |
2023/12/8 |
778 |
778 |
734 |
734 |
-6.73% |
3,000 |
2023/12/5 |
788 |
788 |
787 |
787 |
-0.13% |
800 |
2023/12/4 |
798 |
798 |
781 |
788 |
-0.88% |
500 |
2023/12/1 |
795 |
795 |
795 |
795 |
+0.00% |
1,300 |
2023/11/30 |
795 |
795 |
795 |
795 |
+0.00% |
200 |
2023/11/29 |
788 |
795 |
788 |
795 |
+0.63% |
1,600 |
2023/11/28 |
802 |
802 |
788 |
790 |
-2.59% |
800 |
2023/11/27 |
806 |
811 |
806 |
811 |
+0.25% |
400 |
2023/11/24 |
810 |
810 |
809 |
809 |
-0.74% |
400 |
2023/11/22 |
788 |
815 |
788 |
815 |
+3.43% |
2,400 |
2023/11/21 |
788 |
788 |
788 |
788 |
+0.00% |
900 |
2023/11/20 |
794 |
794 |
788 |
788 |
+0.00% |
600 |
2023/11/17 |
772 |
788 |
772 |
788 |
+2.20% |
400 |
2023/11/15 |
783 |
785 |
771 |
771 |
-2.16% |
800 |
2023/11/14 |
764 |
788 |
764 |
788 |
+2.87% |
1,100 |
2023/11/13 |
766 |
766 |
765 |
766 |
-1.92% |
800 |
2023/11/10 |
793 |
793 |
781 |
781 |
-2.38% |
300 |
2023/11/9 |
800 |
800 |
800 |
800 |
+1.78% |
300 |
2023/11/8 |
791 |
791 |
786 |
786 |
-1.13% |
1,200 |
2023/11/7 |
795 |
795 |
795 |
795 |
-0.75% |
300 |
2023/11/6 |
801 |
801 |
801 |
801 |
+0.25% |
200 |
2023/11/2 |
809 |
810 |
799 |
799 |
+0.00% |
1,200 |
2023/11/1 |
830 |
831 |
791 |
799 |
-5.44% |
6,000 |
2023/10/31 |
826 |
864 |
826 |
845 |
+2.30% |
4,300 |
2023/10/30 |
822 |
826 |
822 |
826 |
+0.00% |
300 |
2023/10/27 |
820 |
826 |
820 |
826 |
+0.73% |
600 |
2023/10/26 |
810 |
820 |
810 |
820 |
+0.37% |
1,600 |
2023/10/25 |
812 |
817 |
812 |
817 |
+1.49% |
700 |
2023/10/24 |
806 |
807 |
805 |
805 |
+0.00% |
700 |
2023/10/23 |
812 |
813 |
805 |
805 |
-2.42% |
1,200 |
2023/10/20 |
811 |
825 |
811 |
825 |
+1.48% |
600 |
2023/10/19 |
813 |
813 |
813 |
813 |
-0.37% |
100 |
2023/10/18 |
818 |
818 |
815 |
816 |
-1.33% |
800 |
2023/10/17 |
827 |
827 |
827 |
827 |
-0.24% |
100 |
2023/10/16 |
816 |
829 |
808 |
829 |
+1.59% |
2,100 |
2023/10/13 |
823 |
823 |
812 |
816 |
+0.00% |
1,200 |
2023/10/12 |
830 |
830 |
816 |
816 |
-1.81% |
400 |
2023/10/11 |
833 |
834 |
828 |
831 |
+0.36% |
1,100 |
2023/10/10 |
824 |
829 |
823 |
828 |
+0.49% |
1,100 |
|