日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
800 |
815 |
797 |
809 |
+1.00% |
44,700 |
2024/4/17 |
815 |
819 |
801 |
801 |
-1.72% |
69,900 |
2024/4/16 |
841 |
842 |
815 |
815 |
-4.90% |
58,900 |
2024/4/15 |
860 |
860 |
845 |
857 |
-1.15% |
75,100 |
2024/4/12 |
847 |
878 |
846 |
867 |
+3.09% |
143,900 |
2024/4/11 |
828 |
848 |
823 |
841 |
+0.60% |
56,200 |
2024/4/10 |
825 |
836 |
821 |
836 |
+1.58% |
62,100 |
2024/4/9 |
820 |
825 |
813 |
823 |
+0.98% |
46,400 |
2024/4/8 |
815 |
819 |
807 |
815 |
+1.75% |
54,400 |
2024/4/5 |
794 |
808 |
794 |
801 |
-0.99% |
41,200 |
2024/4/4 |
808 |
815 |
802 |
809 |
+0.62% |
59,800 |
2024/4/3 |
780 |
806 |
775 |
804 |
+1.90% |
64,000 |
2024/4/2 |
799 |
802 |
784 |
789 |
-1.25% |
54,100 |
2024/4/1 |
810 |
819 |
799 |
799 |
-0.87% |
120,800 |
2024/3/29 |
799 |
809 |
796 |
806 |
+1.00% |
59,900 |
2024/3/28 |
805 |
809 |
797 |
798 |
-3.62% |
103,000 |
2024/3/27 |
826 |
833 |
823 |
828 |
+0.12% |
47,400 |
2024/3/26 |
830 |
833 |
826 |
827 |
-0.48% |
41,600 |
2024/3/25 |
835 |
843 |
831 |
831 |
-1.07% |
64,500 |
2024/3/22 |
848 |
848 |
835 |
840 |
-1.75% |
78,600 |
2024/3/21 |
854 |
857 |
848 |
855 |
+0.71% |
35,200 |
2024/3/19 |
850 |
850 |
836 |
849 |
-0.47% |
40,600 |
2024/3/18 |
835 |
862 |
835 |
853 |
+2.65% |
80,500 |
2024/3/15 |
813 |
839 |
813 |
831 |
+1.71% |
56,400 |
2024/3/14 |
814 |
823 |
806 |
817 |
-0.12% |
48,000 |
2024/3/13 |
830 |
835 |
812 |
818 |
-0.24% |
58,300 |
2024/3/12 |
810 |
828 |
807 |
820 |
+0.74% |
57,100 |
2024/3/11 |
850 |
850 |
809 |
814 |
-5.13% |
84,500 |
2024/3/8 |
839 |
861 |
837 |
858 |
+0.94% |
68,500 |
2024/3/7 |
868 |
870 |
850 |
850 |
-1.62% |
54,000 |
2024/3/6 |
841 |
867 |
840 |
864 |
+2.13% |
61,000 |
2024/3/5 |
849 |
852 |
838 |
846 |
-0.70% |
42,400 |
2024/3/4 |
858 |
861 |
846 |
852 |
-0.12% |
64,600 |
2024/3/1 |
857 |
869 |
852 |
853 |
-0.58% |
75,400 |
2024/2/29 |
832 |
859 |
825 |
858 |
+2.75% |
77,300 |
2024/2/28 |
841 |
842 |
826 |
835 |
-1.42% |
81,300 |
2024/2/27 |
832 |
870 |
830 |
847 |
+1.80% |
109,700 |
2024/2/26 |
848 |
851 |
832 |
832 |
-1.54% |
53,500 |
2024/2/22 |
850 |
855 |
840 |
845 |
-0.59% |
110,100 |
2024/2/21 |
828 |
857 |
828 |
850 |
+2.91% |
114,000 |
2024/2/20 |
819 |
834 |
819 |
826 |
+0.36% |
64,800 |
2024/2/19 |
816 |
824 |
816 |
823 |
+0.37% |
22,300 |
2024/2/16 |
791 |
824 |
791 |
820 |
+3.40% |
69,900 |
2024/2/15 |
810 |
810 |
792 |
793 |
-2.22% |
51,000 |
2024/2/14 |
818 |
818 |
797 |
811 |
-1.10% |
62,600 |
2024/2/13 |
823 |
823 |
804 |
820 |
+0.99% |
59,900 |
2024/2/9 |
801 |
823 |
795 |
812 |
+2.14% |
124,400 |
2024/2/8 |
798 |
802 |
777 |
795 |
-1.49% |
191,300 |
2024/2/7 |
821 |
846 |
800 |
807 |
-3.47% |
472,200 |
2024/2/6 |
836 |
841 |
827 |
836 |
+1.21% |
222,200 |
2024/2/5 |
818 |
827 |
815 |
826 |
+1.35% |
96,800 |
2024/2/2 |
825 |
839 |
813 |
815 |
-0.49% |
139,400 |
2024/2/1 |
814 |
824 |
807 |
819 |
+0.86% |
73,000 |
2024/1/31 |
805 |
817 |
798 |
812 |
+0.62% |
43,600 |
2024/1/30 |
813 |
813 |
796 |
807 |
-1.22% |
154,700 |
2024/1/29 |
778 |
818 |
778 |
817 |
+6.80% |
125,100 |
2024/1/26 |
761 |
773 |
760 |
765 |
-1.03% |
56,400 |
2024/1/25 |
763 |
777 |
763 |
773 |
+1.18% |
32,200 |
2024/1/24 |
781 |
781 |
764 |
764 |
-2.43% |
30,900 |
2024/1/23 |
799 |
799 |
781 |
783 |
-1.63% |
39,600 |
2024/1/22 |
794 |
806 |
793 |
796 |
+0.76% |
49,700 |
2024/1/19 |
782 |
793 |
780 |
790 |
+1.15% |
35,600 |
2024/1/18 |
784 |
791 |
781 |
781 |
-1.14% |
25,400 |
2024/1/17 |
780 |
807 |
780 |
790 |
+0.77% |
75,400 |
2024/1/16 |
795 |
797 |
781 |
784 |
-1.38% |
41,900 |
2024/1/15 |
799 |
803 |
789 |
795 |
-0.13% |
47,200 |
2024/1/12 |
815 |
815 |
795 |
796 |
-1.61% |
106,100 |
2024/1/11 |
784 |
816 |
781 |
809 |
+4.25% |
133,400 |
2024/1/10 |
779 |
790 |
769 |
776 |
-0.77% |
85,300 |
2024/1/9 |
748 |
792 |
748 |
782 |
+4.83% |
205,400 |
2024/1/5 |
740 |
749 |
739 |
746 |
+1.08% |
45,700 |
2024/1/4 |
715 |
741 |
715 |
738 |
+2.79% |
47,500 |
2023/12/29 |
716 |
718 |
712 |
718 |
+0.42% |
25,600 |
2023/12/28 |
708 |
721 |
708 |
715 |
+0.99% |
36,500 |
2023/12/27 |
702 |
713 |
698 |
708 |
+0.85% |
55,900 |
2023/12/26 |
701 |
708 |
700 |
702 |
+0.00% |
25,700 |
2023/12/25 |
714 |
714 |
701 |
702 |
-1.13% |
18,400 |
2023/12/22 |
714 |
720 |
705 |
710 |
-0.28% |
28,300 |
2023/12/21 |
718 |
729 |
711 |
712 |
-1.66% |
32,400 |
2023/12/20 |
735 |
735 |
721 |
724 |
-2.03% |
54,800 |
2023/12/19 |
734 |
747 |
728 |
739 |
+1.51% |
69,700 |
2023/12/18 |
710 |
729 |
706 |
728 |
+2.25% |
42,800 |
2023/12/15 |
699 |
714 |
699 |
712 |
+2.89% |
88,200 |
2023/12/14 |
701 |
701 |
691 |
692 |
-1.56% |
33,500 |
2023/12/13 |
712 |
712 |
701 |
703 |
-1.26% |
28,100 |
2023/12/12 |
715 |
716 |
711 |
712 |
+0.14% |
18,800 |
2023/12/11 |
703 |
717 |
703 |
711 |
+1.28% |
27,600 |
2023/12/8 |
723 |
726 |
701 |
702 |
-3.97% |
48,400 |
2023/12/7 |
725 |
734 |
722 |
731 |
-0.27% |
21,600 |
2023/12/6 |
718 |
735 |
718 |
733 |
+1.95% |
28,400 |
2023/12/5 |
736 |
738 |
719 |
719 |
-3.10% |
37,700 |
2023/12/4 |
743 |
745 |
736 |
742 |
-0.54% |
24,200 |
2023/12/1 |
734 |
746 |
731 |
746 |
+2.47% |
56,000 |
2023/11/30 |
719 |
732 |
719 |
728 |
+1.25% |
43,600 |
2023/11/29 |
720 |
726 |
713 |
719 |
-0.69% |
25,400 |
2023/11/28 |
724 |
729 |
721 |
724 |
-0.41% |
24,700 |
2023/11/27 |
725 |
731 |
722 |
727 |
+0.00% |
27,600 |
2023/11/24 |
740 |
741 |
726 |
727 |
-1.62% |
46,400 |
2023/11/22 |
724 |
739 |
722 |
739 |
+1.37% |
38,700 |
2023/11/21 |
754 |
754 |
728 |
729 |
-2.80% |
61,000 |
2023/11/20 |
739 |
754 |
736 |
750 |
+1.49% |
90,700 |
2023/11/17 |
734 |
746 |
733 |
739 |
+0.54% |
80,000 |
2023/11/16 |
732 |
740 |
721 |
735 |
+0.41% |
56,000 |
2023/11/15 |
740 |
745 |
728 |
732 |
-0.68% |
115,100 |
2023/11/14 |
727 |
740 |
727 |
737 |
+1.10% |
79,400 |
2023/11/13 |
720 |
729 |
716 |
729 |
+1.25% |
55,300 |
2023/11/10 |
702 |
720 |
702 |
720 |
+1.12% |
39,500 |
2023/11/9 |
692 |
712 |
692 |
712 |
+2.30% |
56,400 |
2023/11/8 |
715 |
723 |
691 |
696 |
-3.06% |
69,600 |
2023/11/7 |
719 |
727 |
711 |
718 |
-0.55% |
74,500 |
2023/11/6 |
724 |
742 |
713 |
722 |
+0.42% |
166,300 |
2023/11/2 |
695 |
721 |
695 |
719 |
+4.96% |
200,600 |
2023/11/1 |
677 |
687 |
660 |
685 |
+4.26% |
166,100 |
2023/10/31 |
655 |
660 |
640 |
657 |
+3.46% |
127,200 |
2023/10/30 |
672 |
675 |
635 |
635 |
-6.75% |
336,400 |
2023/10/27 |
657 |
685 |
657 |
681 |
+5.26% |
289,700 |
2023/10/26 |
656 |
683 |
625 |
647 |
+8.56% |
867,900 |
2023/10/25 |
590 |
600 |
588 |
596 |
+1.71% |
56,100 |
2023/10/24 |
589 |
589 |
566 |
586 |
-0.17% |
60,600 |
2023/10/23 |
604 |
609 |
581 |
587 |
-3.61% |
128,400 |
2023/10/20 |
612 |
618 |
606 |
609 |
-1.93% |
24,200 |
2023/10/19 |
622 |
626 |
620 |
621 |
-0.64% |
20,100 |
2023/10/18 |
621 |
628 |
621 |
625 |
-0.48% |
13,500 |
|