日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
881 |
881 |
841 |
848 |
-3.85% |
16,600 |
2024/4/18 |
864 |
882 |
862 |
882 |
+1.26% |
2,900 |
2024/4/17 |
888 |
888 |
857 |
871 |
-1.25% |
9,000 |
2024/4/16 |
881 |
886 |
871 |
882 |
-0.34% |
3,500 |
2024/4/15 |
888 |
890 |
883 |
885 |
-0.45% |
5,600 |
2024/4/12 |
897 |
898 |
889 |
889 |
-0.22% |
2,700 |
2024/4/11 |
897 |
897 |
890 |
891 |
-0.67% |
2,600 |
2024/4/10 |
900 |
901 |
892 |
897 |
-0.33% |
1,900 |
2024/4/9 |
901 |
907 |
891 |
900 |
-0.77% |
2,300 |
2024/4/8 |
898 |
907 |
893 |
907 |
+1.00% |
5,700 |
2024/4/5 |
892 |
898 |
880 |
898 |
+0.11% |
7,500 |
2024/4/4 |
892 |
900 |
892 |
897 |
+0.56% |
4,000 |
2024/4/3 |
891 |
899 |
880 |
892 |
+0.34% |
4,600 |
2024/4/2 |
915 |
915 |
870 |
889 |
-1.22% |
15,400 |
2024/4/1 |
913 |
918 |
892 |
900 |
-0.88% |
10,200 |
2024/3/29 |
899 |
914 |
899 |
908 |
+0.89% |
7,800 |
2024/3/28 |
880 |
909 |
870 |
900 |
+0.11% |
11,800 |
2024/3/27 |
900 |
905 |
892 |
899 |
+0.11% |
6,200 |
2024/3/26 |
900 |
905 |
898 |
898 |
-0.55% |
5,200 |
2024/3/25 |
888 |
905 |
884 |
903 |
+1.69% |
15,700 |
2024/3/22 |
890 |
893 |
881 |
888 |
-0.22% |
6,300 |
2024/3/21 |
886 |
890 |
879 |
890 |
+1.48% |
7,400 |
2024/3/19 |
881 |
884 |
871 |
877 |
-0.45% |
4,600 |
2024/3/18 |
870 |
890 |
866 |
881 |
+2.20% |
13,600 |
2024/3/15 |
849 |
862 |
848 |
862 |
+0.47% |
3,200 |
2024/3/14 |
851 |
860 |
845 |
858 |
+0.82% |
8,900 |
2024/3/13 |
856 |
856 |
843 |
851 |
-0.82% |
6,600 |
2024/3/12 |
863 |
863 |
839 |
858 |
-0.58% |
16,100 |
2024/3/11 |
872 |
876 |
852 |
863 |
-1.48% |
9,500 |
2024/3/8 |
872 |
876 |
867 |
876 |
-0.11% |
7,200 |
2024/3/7 |
878 |
881 |
873 |
877 |
-0.34% |
3,000 |
2024/3/6 |
882 |
882 |
871 |
880 |
-0.34% |
4,300 |
2024/3/5 |
879 |
883 |
871 |
883 |
+0.34% |
2,200 |
2024/3/4 |
877 |
880 |
873 |
880 |
+0.00% |
2,600 |
2024/3/1 |
877 |
882 |
872 |
880 |
+0.80% |
3,800 |
2024/2/29 |
870 |
876 |
869 |
873 |
+0.69% |
3,400 |
2024/2/28 |
880 |
882 |
867 |
867 |
-1.48% |
9,200 |
2024/2/27 |
890 |
890 |
875 |
880 |
-1.01% |
9,300 |
2024/2/26 |
887 |
895 |
885 |
889 |
+0.45% |
5,400 |
2024/2/22 |
895 |
895 |
876 |
885 |
-0.90% |
10,200 |
2024/2/21 |
875 |
893 |
875 |
893 |
+2.64% |
18,500 |
2024/2/20 |
864 |
875 |
862 |
870 |
+0.69% |
11,100 |
2024/2/19 |
853 |
870 |
850 |
864 |
+1.29% |
11,900 |
2024/2/16 |
867 |
883 |
852 |
853 |
-1.61% |
39,900 |
2024/2/15 |
874 |
879 |
850 |
867 |
-0.80% |
26,800 |
2024/2/14 |
880 |
885 |
867 |
874 |
+0.34% |
17,000 |
2024/2/13 |
873 |
889 |
869 |
871 |
+0.69% |
12,700 |
2024/2/9 |
880 |
880 |
861 |
865 |
-1.14% |
8,200 |
2024/2/8 |
876 |
879 |
862 |
875 |
+1.04% |
23,100 |
2024/2/7 |
854 |
875 |
848 |
866 |
+0.35% |
16,600 |
2024/2/6 |
853 |
863 |
846 |
863 |
+2.13% |
6,200 |
2024/2/5 |
825 |
854 |
820 |
845 |
+2.42% |
16,900 |
2024/2/2 |
847 |
847 |
811 |
825 |
-2.60% |
17,800 |
2024/2/1 |
867 |
874 |
842 |
847 |
-2.31% |
9,300 |
2024/1/31 |
855 |
874 |
855 |
867 |
+1.05% |
11,200 |
2024/1/30 |
858 |
874 |
857 |
858 |
-0.58% |
16,500 |
2024/1/29 |
838 |
868 |
837 |
863 |
+2.98% |
31,900 |
2024/1/26 |
836 |
842 |
831 |
838 |
+0.36% |
9,800 |
2024/1/25 |
844 |
844 |
829 |
835 |
-0.95% |
10,200 |
2024/1/24 |
840 |
843 |
830 |
843 |
+0.84% |
10,000 |
2024/1/23 |
829 |
841 |
827 |
836 |
+1.33% |
14,300 |
2024/1/22 |
827 |
827 |
820 |
825 |
+1.48% |
15,600 |
2024/1/19 |
821 |
821 |
813 |
813 |
-0.25% |
11,500 |
2024/1/18 |
814 |
819 |
811 |
815 |
+0.37% |
9,300 |
2024/1/17 |
812 |
817 |
811 |
812 |
+0.25% |
3,300 |
2024/1/16 |
812 |
817 |
800 |
810 |
-0.25% |
10,100 |
2024/1/15 |
808 |
825 |
808 |
812 |
+0.87% |
14,400 |
2024/1/12 |
825 |
825 |
805 |
805 |
-2.07% |
9,500 |
2024/1/11 |
807 |
824 |
807 |
822 |
+1.11% |
22,300 |
2024/1/10 |
805 |
819 |
800 |
813 |
+0.99% |
24,100 |
2024/1/9 |
792 |
806 |
792 |
805 |
+1.90% |
26,000 |
2024/1/5 |
793 |
793 |
788 |
790 |
-0.25% |
10,500 |
2024/1/4 |
789 |
792 |
785 |
792 |
+0.64% |
12,400 |
2023/12/29 |
781 |
789 |
781 |
787 |
+0.64% |
10,800 |
2023/12/28 |
784 |
786 |
780 |
782 |
-0.26% |
3,600 |
2023/12/27 |
782 |
785 |
778 |
784 |
+0.13% |
6,500 |
2023/12/26 |
775 |
785 |
775 |
783 |
+1.16% |
6,600 |
2023/12/25 |
775 |
777 |
772 |
774 |
-0.13% |
6,300 |
2023/12/22 |
776 |
778 |
772 |
775 |
-0.13% |
6,800 |
2023/12/21 |
780 |
780 |
769 |
776 |
-0.13% |
13,700 |
2023/12/20 |
787 |
787 |
776 |
777 |
+0.26% |
9,300 |
2023/12/19 |
771 |
779 |
770 |
775 |
+0.39% |
11,100 |
2023/12/18 |
774 |
775 |
770 |
772 |
+0.65% |
13,600 |
2023/12/15 |
775 |
776 |
765 |
767 |
-1.03% |
11,400 |
2023/12/14 |
784 |
784 |
774 |
775 |
-0.90% |
9,600 |
2023/12/13 |
785 |
788 |
780 |
782 |
+0.64% |
11,000 |
2023/12/12 |
792 |
792 |
775 |
777 |
-1.89% |
14,400 |
2023/12/11 |
787 |
792 |
786 |
792 |
+0.64% |
12,200 |
2023/12/8 |
781 |
793 |
780 |
787 |
+0.90% |
12,800 |
2023/12/7 |
780 |
789 |
780 |
780 |
+0.00% |
18,000 |
2023/12/6 |
770 |
786 |
770 |
780 |
+1.30% |
24,800 |
2023/12/5 |
769 |
777 |
765 |
770 |
+0.39% |
19,200 |
2023/12/4 |
767 |
768 |
765 |
767 |
+0.00% |
41,400 |
2023/12/1 |
768 |
772 |
765 |
767 |
+0.00% |
34,700 |
2023/11/30 |
767 |
770 |
766 |
767 |
+0.00% |
7,400 |
2023/11/29 |
773 |
773 |
767 |
767 |
-0.13% |
18,500 |
2023/11/28 |
770 |
777 |
768 |
768 |
-0.52% |
15,900 |
2023/11/27 |
772 |
772 |
766 |
772 |
+0.00% |
12,000 |
2023/11/24 |
765 |
772 |
765 |
772 |
+0.78% |
13,800 |
2023/11/22 |
764 |
766 |
762 |
766 |
+0.26% |
6,700 |
2023/11/21 |
766 |
766 |
762 |
764 |
-0.26% |
9,600 |
2023/11/20 |
759 |
766 |
759 |
766 |
+1.06% |
12,100 |
2023/11/17 |
757 |
758 |
754 |
758 |
+0.00% |
10,800 |
2023/11/16 |
759 |
760 |
755 |
758 |
+0.00% |
11,100 |
2023/11/15 |
756 |
758 |
756 |
758 |
-0.13% |
4,900 |
2023/11/14 |
756 |
759 |
753 |
759 |
+0.26% |
3,900 |
2023/11/13 |
755 |
757 |
754 |
757 |
+0.66% |
18,400 |
2023/11/10 |
755 |
757 |
751 |
752 |
-0.13% |
15,200 |
2023/11/9 |
762 |
762 |
753 |
753 |
-0.92% |
16,500 |
2023/11/8 |
770 |
770 |
755 |
760 |
+0.40% |
23,500 |
2023/11/7 |
762 |
762 |
757 |
757 |
-0.66% |
6,400 |
2023/11/6 |
762 |
763 |
758 |
762 |
+0.66% |
9,300 |
2023/11/2 |
762 |
763 |
757 |
757 |
-0.39% |
6,200 |
2023/11/1 |
760 |
761 |
757 |
760 |
+0.13% |
4,900 |
2023/10/31 |
754 |
759 |
752 |
759 |
+0.13% |
9,500 |
2023/10/30 |
752 |
758 |
750 |
758 |
+0.66% |
16,200 |
2023/10/27 |
751 |
755 |
750 |
753 |
+0.27% |
7,900 |
2023/10/26 |
752 |
754 |
749 |
751 |
-0.13% |
15,000 |
2023/10/25 |
751 |
753 |
748 |
752 |
+0.53% |
7,600 |
2023/10/24 |
759 |
759 |
742 |
748 |
-0.80% |
38,000 |
2023/10/23 |
758 |
758 |
752 |
754 |
-0.40% |
9,600 |
2023/10/20 |
754 |
757 |
754 |
757 |
+0.40% |
3,700 |
2023/10/19 |
761 |
761 |
754 |
754 |
-0.92% |
9,800 |
|