日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
867 |
867 |
836 |
848 |
-2.30% |
68,900 |
2024/4/18 |
855 |
874 |
854 |
868 |
+1.17% |
28,800 |
2024/4/17 |
873 |
873 |
856 |
858 |
-1.61% |
36,400 |
2024/4/16 |
890 |
891 |
866 |
872 |
-3.00% |
52,800 |
2024/4/15 |
898 |
899 |
885 |
899 |
-0.44% |
21,600 |
2024/4/12 |
908 |
911 |
902 |
903 |
-0.22% |
18,300 |
2024/4/11 |
909 |
909 |
896 |
905 |
-0.55% |
22,700 |
2024/4/10 |
912 |
919 |
910 |
910 |
-0.11% |
25,800 |
2024/4/9 |
903 |
911 |
897 |
911 |
+1.45% |
13,500 |
2024/4/8 |
899 |
907 |
893 |
898 |
+1.58% |
24,100 |
2024/4/5 |
890 |
895 |
878 |
884 |
-1.78% |
36,300 |
2024/4/4 |
891 |
901 |
882 |
900 |
+1.12% |
39,600 |
2024/4/3 |
887 |
899 |
882 |
890 |
-0.22% |
30,300 |
2024/4/2 |
912 |
912 |
890 |
892 |
-2.09% |
46,800 |
2024/4/1 |
942 |
942 |
911 |
911 |
-2.88% |
69,500 |
2024/3/29 |
928 |
939 |
924 |
938 |
+0.86% |
31,900 |
2024/3/28 |
935 |
944 |
924 |
930 |
-1.27% |
43,300 |
2024/3/27 |
945 |
950 |
940 |
942 |
-0.32% |
44,900 |
2024/3/26 |
944 |
945 |
932 |
945 |
+0.11% |
39,700 |
2024/3/25 |
950 |
952 |
936 |
944 |
-0.11% |
60,000 |
2024/3/22 |
954 |
958 |
941 |
945 |
-0.63% |
49,000 |
2024/3/21 |
969 |
969 |
947 |
951 |
-1.14% |
89,500 |
2024/3/19 |
918 |
964 |
918 |
962 |
+4.34% |
206,600 |
2024/3/18 |
905 |
932 |
900 |
922 |
+3.25% |
121,800 |
2024/3/15 |
880 |
898 |
879 |
893 |
+1.02% |
47,300 |
2024/3/14 |
870 |
887 |
870 |
884 |
+1.26% |
28,300 |
2024/3/13 |
873 |
883 |
863 |
873 |
+0.11% |
39,500 |
2024/3/12 |
856 |
873 |
838 |
872 |
+0.46% |
67,300 |
2024/3/11 |
900 |
900 |
860 |
868 |
-5.03% |
96,100 |
2024/3/8 |
878 |
917 |
878 |
914 |
+3.04% |
128,500 |
2024/3/7 |
900 |
911 |
882 |
887 |
-1.22% |
119,500 |
2024/3/6 |
880 |
900 |
874 |
898 |
+0.34% |
64,300 |
2024/3/5 |
889 |
904 |
883 |
895 |
+1.02% |
99,700 |
2024/3/4 |
901 |
903 |
886 |
886 |
-0.56% |
119,500 |
2024/3/1 |
888 |
894 |
872 |
891 |
+0.56% |
72,800 |
2024/2/29 |
872 |
888 |
870 |
886 |
+0.68% |
99,300 |
2024/2/28 |
888 |
894 |
879 |
880 |
-1.57% |
52,300 |
2024/2/27 |
871 |
899 |
871 |
894 |
+1.36% |
98,300 |
2024/2/26 |
890 |
890 |
863 |
882 |
-0.11% |
133,400 |
2024/2/22 |
842 |
886 |
841 |
883 |
+5.24% |
261,000 |
2024/2/21 |
830 |
842 |
830 |
839 |
+0.84% |
90,400 |
2024/2/20 |
834 |
840 |
829 |
832 |
+0.00% |
45,200 |
2024/2/19 |
826 |
833 |
823 |
832 |
+0.73% |
24,500 |
2024/2/16 |
810 |
831 |
810 |
826 |
+2.35% |
72,700 |
2024/2/15 |
821 |
825 |
806 |
807 |
-1.34% |
72,000 |
2024/2/14 |
830 |
830 |
815 |
818 |
-2.15% |
53,100 |
2024/2/13 |
824 |
836 |
820 |
836 |
+2.33% |
83,000 |
2024/2/9 |
829 |
829 |
815 |
817 |
-2.39% |
88,000 |
2024/2/8 |
835 |
838 |
820 |
837 |
+0.72% |
92,100 |
2024/2/7 |
821 |
837 |
821 |
831 |
+0.61% |
130,500 |
2024/2/6 |
840 |
840 |
822 |
826 |
-1.20% |
128,300 |
2024/2/5 |
836 |
855 |
830 |
836 |
+0.97% |
186,900 |
2024/2/2 |
863 |
866 |
815 |
828 |
-6.23% |
707,800 |
2024/2/1 |
880 |
930 |
869 |
883 |
+3.52% |
1,306,600 |
2024/1/31 |
838 |
853 |
833 |
853 |
+1.67% |
68,900 |
2024/1/30 |
846 |
846 |
837 |
839 |
-0.83% |
36,700 |
2024/1/29 |
830 |
847 |
830 |
846 |
+2.30% |
40,100 |
2024/1/26 |
842 |
842 |
827 |
827 |
-1.43% |
42,500 |
2024/1/25 |
828 |
846 |
828 |
839 |
+1.33% |
69,000 |
2024/1/24 |
832 |
835 |
826 |
828 |
-0.96% |
30,100 |
2024/1/23 |
840 |
845 |
833 |
836 |
-0.24% |
34,700 |
2024/1/22 |
840 |
843 |
833 |
838 |
+0.48% |
40,500 |
2024/1/19 |
838 |
838 |
825 |
834 |
+0.24% |
46,100 |
2024/1/18 |
821 |
837 |
821 |
832 |
+0.48% |
28,600 |
2024/1/17 |
839 |
851 |
828 |
828 |
-1.19% |
35,300 |
2024/1/16 |
848 |
848 |
838 |
838 |
-1.53% |
32,800 |
2024/1/15 |
859 |
866 |
845 |
851 |
+0.12% |
65,700 |
2024/1/12 |
865 |
865 |
840 |
850 |
-1.28% |
60,000 |
2024/1/11 |
852 |
869 |
847 |
861 |
+2.01% |
86,300 |
2024/1/10 |
827 |
852 |
827 |
844 |
+2.06% |
76,000 |
2024/1/9 |
825 |
838 |
823 |
827 |
+0.73% |
53,600 |
2024/1/5 |
812 |
825 |
811 |
821 |
+1.73% |
89,400 |
2024/1/4 |
795 |
808 |
783 |
807 |
+1.51% |
45,700 |
2023/12/29 |
782 |
796 |
782 |
795 |
+0.13% |
36,000 |
2023/12/28 |
778 |
796 |
778 |
794 |
+1.66% |
19,700 |
2023/12/27 |
772 |
782 |
770 |
781 |
+0.90% |
68,100 |
2023/12/26 |
785 |
786 |
766 |
774 |
-0.77% |
65,200 |
2023/12/25 |
782 |
783 |
773 |
780 |
-0.13% |
54,300 |
2023/12/22 |
791 |
798 |
778 |
781 |
-1.76% |
89,700 |
2023/12/21 |
800 |
803 |
793 |
795 |
-2.33% |
48,700 |
2023/12/20 |
817 |
820 |
811 |
814 |
+0.00% |
34,600 |
2023/12/19 |
808 |
814 |
801 |
814 |
+0.25% |
31,800 |
2023/12/18 |
800 |
812 |
792 |
812 |
+0.25% |
33,800 |
2023/12/15 |
807 |
813 |
802 |
810 |
+0.37% |
32,300 |
2023/12/14 |
814 |
824 |
802 |
807 |
-0.74% |
63,500 |
2023/12/13 |
815 |
824 |
813 |
813 |
-0.61% |
47,900 |
2023/12/12 |
820 |
821 |
807 |
818 |
+0.00% |
48,000 |
2023/12/11 |
817 |
828 |
813 |
818 |
+1.36% |
37,300 |
2023/12/8 |
822 |
822 |
804 |
807 |
-3.12% |
75,500 |
2023/12/7 |
846 |
849 |
833 |
833 |
-2.91% |
43,400 |
2023/12/6 |
842 |
862 |
842 |
858 |
+1.54% |
58,400 |
2023/12/5 |
856 |
865 |
845 |
845 |
-2.09% |
51,100 |
2023/12/4 |
873 |
873 |
856 |
863 |
-1.37% |
47,500 |
2023/12/1 |
876 |
879 |
867 |
875 |
+0.23% |
58,200 |
2023/11/30 |
841 |
874 |
841 |
873 |
+3.80% |
98,600 |
2023/11/29 |
838 |
848 |
835 |
841 |
-0.71% |
70,500 |
2023/11/28 |
852 |
852 |
837 |
847 |
-0.12% |
49,800 |
2023/11/27 |
855 |
857 |
842 |
848 |
-0.82% |
29,300 |
2023/11/24 |
839 |
857 |
834 |
855 |
+3.01% |
52,600 |
2023/11/22 |
807 |
833 |
804 |
830 |
+2.60% |
84,100 |
2023/11/21 |
827 |
831 |
801 |
809 |
-3.00% |
128,100 |
2023/11/20 |
859 |
864 |
834 |
834 |
-3.02% |
70,500 |
2023/11/17 |
850 |
861 |
845 |
860 |
+0.58% |
38,600 |
2023/11/16 |
857 |
861 |
847 |
855 |
-0.23% |
43,600 |
2023/11/15 |
863 |
863 |
849 |
857 |
+0.59% |
88,400 |
2023/11/14 |
859 |
860 |
849 |
852 |
-0.12% |
32,000 |
2023/11/13 |
856 |
862 |
847 |
853 |
+0.71% |
92,300 |
2023/11/10 |
845 |
848 |
837 |
847 |
-0.70% |
65,800 |
2023/11/9 |
837 |
855 |
832 |
853 |
+2.52% |
74,100 |
2023/11/8 |
863 |
865 |
830 |
832 |
-1.89% |
148,300 |
2023/11/7 |
856 |
858 |
845 |
848 |
-1.85% |
60,300 |
2023/11/6 |
872 |
873 |
856 |
864 |
+1.65% |
97,000 |
2023/11/2 |
839 |
860 |
832 |
850 |
+3.66% |
129,100 |
2023/11/1 |
786 |
823 |
782 |
820 |
+6.08% |
161,300 |
2023/10/31 |
801 |
801 |
757 |
773 |
-3.74% |
237,800 |
2023/10/30 |
824 |
830 |
788 |
803 |
-3.37% |
327,900 |
2023/10/27 |
814 |
831 |
814 |
831 |
+2.59% |
63,800 |
2023/10/26 |
806 |
821 |
800 |
810 |
+1.25% |
91,400 |
2023/10/25 |
808 |
816 |
800 |
800 |
+0.00% |
44,000 |
2023/10/24 |
796 |
807 |
780 |
800 |
+0.50% |
81,000 |
2023/10/23 |
799 |
806 |
793 |
796 |
-0.75% |
53,000 |
2023/10/20 |
796 |
804 |
784 |
802 |
+0.63% |
50,300 |
2023/10/19 |
801 |
810 |
795 |
797 |
-2.33% |
42,900 |
|