日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
783 |
785 |
780 |
780 |
+0.65% |
600 |
2024/4/23 |
774 |
785 |
773 |
775 |
-1.77% |
1,500 |
2024/4/19 |
780 |
789 |
775 |
789 |
+1.15% |
2,000 |
2024/4/18 |
784 |
784 |
780 |
780 |
-2.26% |
900 |
2024/4/17 |
798 |
798 |
798 |
798 |
+1.01% |
100 |
2024/4/16 |
794 |
794 |
762 |
790 |
-0.50% |
1,200 |
2024/4/15 |
798 |
799 |
782 |
794 |
+1.15% |
6,900 |
2024/4/12 |
790 |
795 |
785 |
785 |
-0.63% |
600 |
2024/4/11 |
790 |
790 |
790 |
790 |
-0.50% |
200 |
2024/4/10 |
790 |
799 |
788 |
794 |
+0.51% |
2,300 |
2024/4/9 |
790 |
790 |
790 |
790 |
+0.00% |
400 |
2024/4/8 |
799 |
800 |
790 |
790 |
-0.75% |
900 |
2024/4/5 |
796 |
796 |
796 |
796 |
+0.00% |
700 |
2024/4/4 |
811 |
811 |
796 |
796 |
-0.50% |
700 |
2024/4/3 |
800 |
800 |
789 |
800 |
+0.00% |
1,900 |
2024/4/2 |
804 |
804 |
800 |
800 |
-0.50% |
2,500 |
2024/4/1 |
804 |
804 |
804 |
804 |
+0.37% |
200 |
2024/3/29 |
816 |
816 |
801 |
801 |
-1.84% |
400 |
2024/3/28 |
816 |
816 |
816 |
816 |
+0.00% |
100 |
2024/3/27 |
806 |
816 |
806 |
816 |
+0.00% |
600 |
2024/3/26 |
807 |
816 |
807 |
816 |
+0.49% |
500 |
2024/3/25 |
815 |
815 |
811 |
812 |
+0.12% |
2,100 |
2024/3/22 |
811 |
812 |
805 |
811 |
+1.12% |
5,800 |
2024/3/21 |
801 |
802 |
801 |
802 |
+0.38% |
500 |
2024/3/18 |
809 |
809 |
799 |
799 |
-0.25% |
1,500 |
2024/3/15 |
800 |
809 |
800 |
801 |
+0.38% |
500 |
2024/3/14 |
800 |
800 |
798 |
798 |
-1.36% |
1,500 |
2024/3/12 |
809 |
809 |
809 |
809 |
+1.12% |
500 |
2024/3/11 |
810 |
810 |
790 |
800 |
+1.52% |
1,000 |
2024/3/8 |
781 |
815 |
781 |
788 |
+1.42% |
1,500 |
2024/3/7 |
819 |
819 |
777 |
777 |
-2.88% |
5,400 |
2024/3/6 |
788 |
800 |
785 |
800 |
-0.12% |
900 |
2024/3/5 |
800 |
803 |
777 |
801 |
+0.12% |
4,300 |
2024/3/4 |
801 |
801 |
800 |
800 |
-1.23% |
2,700 |
2024/3/1 |
811 |
812 |
804 |
810 |
-1.10% |
1,300 |
2024/2/29 |
833 |
833 |
810 |
819 |
+0.12% |
2,500 |
2024/2/28 |
830 |
830 |
803 |
818 |
+0.37% |
1,000 |
2024/2/27 |
820 |
820 |
815 |
815 |
-0.49% |
400 |
2024/2/26 |
810 |
819 |
810 |
819 |
+1.11% |
1,600 |
2024/2/22 |
810 |
811 |
800 |
810 |
-0.49% |
5,200 |
2024/2/21 |
804 |
814 |
804 |
814 |
-1.93% |
1,400 |
2024/2/20 |
828 |
836 |
828 |
830 |
+4.01% |
2,800 |
2024/2/19 |
800 |
800 |
798 |
798 |
+0.13% |
200 |
2024/2/16 |
786 |
797 |
785 |
797 |
+1.40% |
1,700 |
2024/2/15 |
794 |
794 |
786 |
786 |
-1.26% |
1,000 |
2024/2/14 |
800 |
809 |
793 |
796 |
-0.62% |
3,300 |
2024/2/13 |
808 |
808 |
801 |
801 |
-1.72% |
2,800 |
2024/2/9 |
813 |
823 |
808 |
815 |
+0.00% |
1,300 |
2024/2/8 |
829 |
829 |
814 |
815 |
-1.69% |
1,300 |
2024/2/7 |
829 |
830 |
814 |
829 |
+0.85% |
1,200 |
2024/2/6 |
815 |
827 |
814 |
822 |
+1.11% |
600 |
2024/2/5 |
813 |
814 |
813 |
813 |
-0.49% |
600 |
2024/2/2 |
807 |
819 |
786 |
817 |
+2.12% |
2,100 |
2024/2/1 |
810 |
825 |
794 |
800 |
-0.74% |
5,200 |
2024/1/31 |
796 |
835 |
796 |
806 |
+2.03% |
7,400 |
2024/1/30 |
789 |
794 |
783 |
790 |
+0.13% |
900 |
2024/1/29 |
781 |
789 |
781 |
789 |
-0.75% |
300 |
2024/1/26 |
795 |
795 |
795 |
795 |
+0.00% |
100 |
2024/1/25 |
796 |
796 |
783 |
795 |
+1.53% |
400 |
2024/1/24 |
796 |
796 |
783 |
783 |
+0.13% |
300 |
2024/1/23 |
781 |
786 |
781 |
782 |
-0.51% |
700 |
2024/1/22 |
785 |
788 |
781 |
786 |
+0.13% |
3,100 |
2024/1/19 |
794 |
794 |
785 |
785 |
-0.13% |
400 |
2024/1/18 |
784 |
796 |
784 |
786 |
-0.38% |
1,600 |
2024/1/17 |
790 |
797 |
788 |
789 |
+0.00% |
2,600 |
2024/1/16 |
789 |
789 |
778 |
789 |
+0.25% |
1,500 |
2024/1/15 |
785 |
789 |
780 |
787 |
+0.25% |
2,800 |
2024/1/12 |
783 |
791 |
780 |
785 |
+0.38% |
1,700 |
2024/1/11 |
782 |
782 |
777 |
782 |
-0.38% |
2,900 |
2024/1/10 |
791 |
791 |
779 |
785 |
-0.76% |
3,400 |
2024/1/9 |
791 |
791 |
788 |
791 |
+0.00% |
2,300 |
2024/1/5 |
785 |
794 |
785 |
791 |
+0.89% |
500 |
2024/1/4 |
785 |
786 |
784 |
784 |
-3.21% |
4,300 |
2023/12/29 |
799 |
810 |
799 |
810 |
+0.62% |
1,000 |
2023/12/28 |
780 |
805 |
780 |
805 |
+3.47% |
5,800 |
2023/12/27 |
775 |
803 |
774 |
778 |
+0.13% |
8,400 |
2023/12/26 |
777 |
797 |
777 |
777 |
+0.39% |
18,600 |
2023/12/25 |
781 |
782 |
765 |
774 |
-2.52% |
16,700 |
2023/12/22 |
803 |
803 |
794 |
794 |
-1.12% |
3,900 |
2023/12/21 |
804 |
806 |
800 |
803 |
-0.37% |
7,600 |
2023/12/20 |
820 |
820 |
806 |
806 |
-0.74% |
3,300 |
2023/12/19 |
829 |
829 |
809 |
812 |
-0.61% |
4,900 |
2023/12/18 |
820 |
820 |
817 |
817 |
-1.09% |
1,100 |
2023/12/15 |
820 |
830 |
820 |
826 |
-1.08% |
2,200 |
2023/12/14 |
830 |
841 |
830 |
835 |
+0.36% |
3,000 |
2023/12/13 |
835 |
849 |
827 |
832 |
-0.36% |
6,100 |
2023/12/12 |
850 |
850 |
828 |
835 |
-1.76% |
10,700 |
2023/12/11 |
877 |
877 |
842 |
850 |
-1.73% |
4,500 |
2023/12/8 |
870 |
870 |
860 |
865 |
-1.59% |
2,600 |
2023/12/7 |
872 |
879 |
872 |
879 |
+0.00% |
800 |
2023/12/6 |
880 |
880 |
871 |
879 |
-0.11% |
3,100 |
2023/12/5 |
880 |
880 |
856 |
880 |
+0.00% |
6,300 |
2023/12/4 |
884 |
885 |
861 |
880 |
+0.34% |
3,000 |
2023/12/1 |
882 |
882 |
877 |
877 |
-0.57% |
2,400 |
2023/11/30 |
884 |
885 |
882 |
882 |
-0.68% |
2,200 |
2023/11/29 |
883 |
888 |
882 |
888 |
+0.68% |
1,100 |
2023/11/28 |
889 |
889 |
882 |
882 |
-0.11% |
1,300 |
2023/11/27 |
887 |
889 |
883 |
883 |
-0.11% |
1,700 |
2023/11/24 |
891 |
891 |
884 |
884 |
-0.67% |
800 |
2023/11/22 |
890 |
890 |
890 |
890 |
+0.91% |
200 |
2023/11/21 |
880 |
898 |
880 |
882 |
+0.11% |
3,200 |
2023/11/20 |
899 |
899 |
867 |
881 |
-2.00% |
9,800 |
2023/11/17 |
885 |
899 |
879 |
899 |
-0.11% |
400 |
2023/11/16 |
900 |
905 |
900 |
900 |
+0.56% |
800 |
2023/11/15 |
895 |
902 |
881 |
895 |
+1.70% |
2,400 |
2023/11/14 |
879 |
880 |
879 |
880 |
+0.11% |
700 |
2023/11/13 |
891 |
891 |
878 |
879 |
-2.22% |
1,400 |
2023/11/9 |
901 |
901 |
899 |
899 |
-0.22% |
500 |
2023/11/8 |
900 |
901 |
900 |
901 |
+1.24% |
1,600 |
2023/11/7 |
890 |
890 |
890 |
890 |
+0.00% |
100 |
2023/11/6 |
885 |
890 |
885 |
890 |
-1.11% |
300 |
2023/11/2 |
900 |
900 |
900 |
900 |
+1.47% |
200 |
2023/10/31 |
887 |
887 |
887 |
887 |
-0.34% |
800 |
2023/10/30 |
891 |
891 |
890 |
890 |
-0.34% |
600 |
2023/10/27 |
893 |
898 |
893 |
893 |
-0.78% |
500 |
2023/10/26 |
910 |
910 |
900 |
900 |
-1.75% |
2,200 |
2023/10/25 |
919 |
919 |
916 |
916 |
-0.33% |
1,400 |
2023/10/24 |
914 |
923 |
905 |
919 |
+2.00% |
1,400 |
2023/10/23 |
919 |
919 |
901 |
901 |
-1.85% |
1,200 |
2023/10/20 |
903 |
918 |
903 |
918 |
+2.00% |
200 |
2023/10/19 |
900 |
908 |
900 |
900 |
-0.88% |
1,200 |
2023/10/18 |
901 |
908 |
895 |
908 |
+0.89% |
1,100 |
2023/10/17 |
917 |
918 |
898 |
900 |
-1.96% |
2,500 |
|