日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
771 |
777 |
770 |
770 |
-0.65% |
800 |
2024/4/22 |
778 |
778 |
766 |
775 |
-0.26% |
8,800 |
2024/4/19 |
777 |
779 |
776 |
777 |
-0.51% |
1,400 |
2024/4/18 |
780 |
783 |
780 |
781 |
-0.38% |
4,300 |
2024/4/17 |
784 |
784 |
779 |
784 |
+0.51% |
1,700 |
2024/4/16 |
782 |
782 |
775 |
780 |
+0.39% |
1,100 |
2024/4/15 |
771 |
778 |
771 |
777 |
+1.04% |
2,800 |
2024/4/12 |
773 |
773 |
769 |
769 |
-0.52% |
3,100 |
2024/4/11 |
771 |
778 |
771 |
773 |
+0.13% |
600 |
2024/4/10 |
772 |
775 |
772 |
772 |
+0.00% |
2,100 |
2024/4/9 |
771 |
779 |
771 |
772 |
+0.26% |
3,200 |
2024/4/8 |
768 |
778 |
768 |
770 |
+0.26% |
4,100 |
2024/4/5 |
772 |
772 |
766 |
768 |
-0.78% |
7,300 |
2024/4/4 |
776 |
780 |
773 |
774 |
-0.13% |
4,300 |
2024/4/3 |
778 |
778 |
775 |
775 |
-0.39% |
12,800 |
2024/4/2 |
781 |
783 |
777 |
778 |
-0.38% |
2,800 |
2024/4/1 |
788 |
788 |
781 |
781 |
-0.89% |
1,000 |
2024/3/29 |
791 |
791 |
775 |
788 |
+1.94% |
7,300 |
2024/3/28 |
775 |
781 |
770 |
773 |
-1.78% |
10,600 |
2024/3/27 |
792 |
793 |
781 |
787 |
-0.51% |
7,300 |
2024/3/26 |
792 |
792 |
788 |
791 |
+0.76% |
1,200 |
2024/3/25 |
789 |
794 |
783 |
785 |
-0.25% |
15,000 |
2024/3/22 |
788 |
788 |
784 |
787 |
+0.64% |
1,400 |
2024/3/21 |
782 |
787 |
778 |
782 |
+0.26% |
4,200 |
2024/3/19 |
780 |
785 |
777 |
780 |
-0.64% |
3,100 |
2024/3/18 |
773 |
787 |
772 |
785 |
+1.55% |
6,300 |
2024/3/15 |
774 |
776 |
772 |
773 |
+0.13% |
5,700 |
2024/3/14 |
773 |
773 |
772 |
772 |
-0.26% |
4,700 |
2024/3/13 |
779 |
779 |
772 |
774 |
-0.64% |
5,100 |
2024/3/12 |
775 |
782 |
774 |
779 |
+0.39% |
4,700 |
2024/3/11 |
776 |
785 |
776 |
776 |
-0.26% |
4,000 |
2024/3/8 |
780 |
781 |
777 |
778 |
-0.64% |
3,100 |
2024/3/7 |
783 |
786 |
779 |
783 |
-0.13% |
9,700 |
2024/3/6 |
785 |
791 |
784 |
784 |
-0.38% |
3,000 |
2024/3/5 |
790 |
791 |
786 |
787 |
-0.38% |
5,700 |
2024/3/4 |
792 |
797 |
790 |
790 |
-0.25% |
2,800 |
2024/3/1 |
790 |
794 |
790 |
792 |
-0.25% |
4,500 |
2024/2/29 |
796 |
796 |
789 |
794 |
+0.00% |
7,600 |
2024/2/28 |
793 |
795 |
793 |
794 |
+0.13% |
5,200 |
2024/2/27 |
793 |
797 |
790 |
793 |
-0.75% |
2,800 |
2024/2/26 |
795 |
800 |
789 |
799 |
+0.76% |
9,300 |
2024/2/22 |
795 |
798 |
789 |
793 |
-0.38% |
7,600 |
2024/2/21 |
792 |
796 |
791 |
796 |
+0.51% |
900 |
2024/2/20 |
793 |
797 |
792 |
792 |
+0.13% |
2,100 |
2024/2/19 |
792 |
793 |
791 |
791 |
-0.13% |
1,200 |
2024/2/16 |
792 |
795 |
792 |
792 |
+0.38% |
2,300 |
2024/2/15 |
793 |
798 |
789 |
789 |
-0.50% |
8,200 |
2024/2/14 |
793 |
796 |
791 |
793 |
+0.00% |
5,300 |
2024/2/13 |
800 |
800 |
793 |
793 |
-0.75% |
4,200 |
2024/2/9 |
793 |
799 |
791 |
799 |
+0.13% |
2,000 |
2024/2/8 |
798 |
798 |
792 |
798 |
-0.13% |
1,800 |
2024/2/7 |
800 |
800 |
799 |
799 |
+0.63% |
1,100 |
2024/2/6 |
803 |
804 |
794 |
794 |
-0.75% |
1,200 |
2024/2/5 |
800 |
800 |
789 |
800 |
+0.76% |
5,000 |
2024/2/2 |
796 |
796 |
788 |
794 |
+0.76% |
1,000 |
2024/2/1 |
792 |
800 |
788 |
788 |
-0.51% |
2,600 |
2024/1/31 |
795 |
795 |
791 |
792 |
-0.75% |
2,200 |
2024/1/30 |
800 |
803 |
798 |
798 |
-0.25% |
1,000 |
2024/1/29 |
813 |
819 |
800 |
800 |
+0.25% |
14,200 |
2024/1/26 |
800 |
813 |
798 |
798 |
+1.01% |
7,300 |
2024/1/25 |
778 |
790 |
778 |
790 |
+1.67% |
2,800 |
2024/1/24 |
783 |
787 |
775 |
777 |
-0.13% |
12,200 |
2024/1/23 |
784 |
784 |
777 |
778 |
-0.77% |
1,800 |
2024/1/22 |
779 |
784 |
770 |
784 |
+0.51% |
5,000 |
2024/1/19 |
770 |
780 |
769 |
780 |
+1.30% |
1,700 |
2024/1/18 |
770 |
770 |
767 |
770 |
-0.13% |
3,400 |
2024/1/17 |
771 |
771 |
770 |
771 |
+0.13% |
800 |
2024/1/16 |
777 |
777 |
770 |
770 |
+0.00% |
5,000 |
2024/1/15 |
767 |
776 |
765 |
770 |
+1.18% |
6,400 |
2024/1/12 |
765 |
770 |
754 |
761 |
-1.04% |
10,400 |
2024/1/11 |
770 |
778 |
766 |
769 |
+0.00% |
6,300 |
2024/1/10 |
769 |
770 |
764 |
769 |
-0.13% |
5,500 |
2024/1/9 |
769 |
770 |
762 |
770 |
+0.39% |
5,800 |
2024/1/5 |
761 |
770 |
755 |
767 |
-0.13% |
11,000 |
2024/1/4 |
764 |
773 |
761 |
768 |
+0.39% |
4,800 |
2023/12/29 |
776 |
777 |
756 |
765 |
-1.54% |
7,000 |
2023/12/28 |
769 |
777 |
766 |
777 |
+1.04% |
8,500 |
2023/12/27 |
767 |
785 |
750 |
769 |
+1.72% |
8,400 |
2023/12/26 |
760 |
770 |
750 |
756 |
-1.82% |
21,800 |
2023/12/25 |
765 |
775 |
761 |
770 |
+1.18% |
10,400 |
2023/12/22 |
757 |
762 |
757 |
761 |
+0.53% |
500 |
2023/12/21 |
760 |
767 |
757 |
757 |
+0.00% |
7,200 |
2023/12/20 |
754 |
761 |
754 |
757 |
-0.53% |
3,300 |
2023/12/19 |
759 |
762 |
753 |
761 |
+0.26% |
3,200 |
2023/12/18 |
771 |
771 |
753 |
759 |
-0.65% |
24,500 |
2023/12/15 |
755 |
767 |
751 |
764 |
+1.87% |
5,800 |
2023/12/14 |
762 |
768 |
743 |
750 |
-1.57% |
21,100 |
2023/12/13 |
763 |
771 |
759 |
762 |
+0.26% |
10,700 |
2023/12/12 |
772 |
772 |
757 |
760 |
-1.04% |
7,600 |
2023/12/11 |
766 |
770 |
761 |
768 |
+0.39% |
6,700 |
2023/12/8 |
767 |
774 |
763 |
765 |
-0.39% |
4,000 |
2023/12/7 |
770 |
770 |
764 |
768 |
-0.39% |
9,500 |
2023/12/6 |
769 |
775 |
756 |
771 |
+1.31% |
19,600 |
2023/12/5 |
764 |
764 |
758 |
761 |
+0.66% |
700 |
2023/12/4 |
767 |
773 |
743 |
756 |
-2.20% |
7,500 |
2023/12/1 |
766 |
776 |
764 |
773 |
+1.98% |
4,700 |
2023/11/30 |
759 |
759 |
758 |
758 |
-0.39% |
300 |
2023/11/29 |
770 |
770 |
760 |
761 |
+0.13% |
700 |
2023/11/28 |
767 |
770 |
760 |
760 |
-0.91% |
7,100 |
2023/11/27 |
761 |
767 |
761 |
767 |
+0.39% |
1,100 |
2023/11/24 |
765 |
767 |
750 |
764 |
+0.66% |
7,400 |
2023/11/22 |
766 |
766 |
759 |
759 |
-0.65% |
300 |
2023/11/21 |
762 |
766 |
761 |
764 |
+0.66% |
8,800 |
2023/11/20 |
766 |
766 |
754 |
759 |
-0.39% |
1,900 |
2023/11/17 |
763 |
763 |
762 |
762 |
-0.26% |
500 |
2023/11/16 |
764 |
764 |
764 |
764 |
+0.26% |
2,300 |
2023/11/15 |
760 |
765 |
758 |
762 |
+0.93% |
8,500 |
2023/11/14 |
756 |
756 |
750 |
755 |
-0.53% |
2,400 |
2023/11/13 |
769 |
770 |
758 |
759 |
+0.40% |
1,500 |
2023/11/10 |
761 |
770 |
753 |
756 |
-0.66% |
3,400 |
2023/11/9 |
760 |
761 |
759 |
761 |
-0.13% |
500 |
2023/11/8 |
762 |
762 |
762 |
762 |
+0.00% |
200 |
2023/11/7 |
761 |
762 |
760 |
762 |
-0.26% |
900 |
2023/11/6 |
766 |
769 |
759 |
764 |
-1.42% |
3,100 |
2023/11/2 |
782 |
782 |
770 |
775 |
-0.13% |
1,500 |
2023/11/1 |
764 |
776 |
763 |
776 |
+2.11% |
3,900 |
2023/10/31 |
765 |
765 |
758 |
760 |
+0.13% |
1,400 |
2023/10/30 |
767 |
768 |
751 |
759 |
-0.91% |
9,600 |
2023/10/27 |
767 |
767 |
757 |
766 |
-0.13% |
8,900 |
2023/10/26 |
766 |
767 |
751 |
767 |
+0.92% |
6,600 |
2023/10/25 |
746 |
760 |
745 |
760 |
+2.01% |
6,500 |
2023/10/24 |
744 |
749 |
731 |
745 |
-0.53% |
2,900 |
2023/10/23 |
749 |
749 |
749 |
749 |
-0.27% |
100 |
|