日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
730 |
731 |
723 |
723 |
-1.36% |
3,800 |
2024/4/18 |
731 |
735 |
731 |
733 |
-0.81% |
900 |
2024/4/17 |
741 |
741 |
736 |
739 |
-0.27% |
3,600 |
2024/4/16 |
750 |
750 |
732 |
741 |
-1.20% |
2,100 |
2024/4/15 |
754 |
754 |
750 |
750 |
-0.79% |
600 |
2024/4/12 |
750 |
758 |
747 |
756 |
+0.80% |
1,000 |
2024/4/11 |
757 |
757 |
750 |
750 |
+0.00% |
700 |
2024/4/10 |
745 |
750 |
745 |
750 |
+0.67% |
200 |
2024/4/9 |
730 |
745 |
730 |
745 |
+2.05% |
1,300 |
2024/4/8 |
732 |
734 |
730 |
730 |
-0.14% |
1,200 |
2024/4/5 |
748 |
748 |
731 |
731 |
-2.27% |
1,900 |
2024/4/4 |
745 |
748 |
738 |
748 |
+1.08% |
1,400 |
2024/4/3 |
743 |
752 |
740 |
740 |
-2.25% |
2,300 |
2024/4/2 |
762 |
762 |
742 |
757 |
+0.13% |
1,800 |
2024/4/1 |
775 |
775 |
753 |
756 |
-1.69% |
4,700 |
2024/3/29 |
772 |
777 |
768 |
769 |
-0.77% |
3,300 |
2024/3/28 |
780 |
780 |
771 |
775 |
-0.51% |
1,100 |
2024/3/27 |
781 |
781 |
770 |
779 |
-0.51% |
4,800 |
2024/3/26 |
773 |
783 |
770 |
783 |
+1.29% |
4,700 |
2024/3/25 |
780 |
805 |
770 |
773 |
-0.77% |
7,100 |
2024/3/22 |
771 |
779 |
770 |
779 |
+1.17% |
3,700 |
2024/3/21 |
771 |
771 |
770 |
770 |
-0.13% |
1,000 |
2024/3/19 |
772 |
777 |
770 |
771 |
-0.52% |
1,400 |
2024/3/18 |
787 |
789 |
769 |
775 |
-2.27% |
1,900 |
2024/3/15 |
782 |
802 |
781 |
793 |
-0.38% |
4,900 |
2024/3/14 |
777 |
800 |
777 |
796 |
+2.05% |
2,800 |
2024/3/13 |
778 |
787 |
778 |
780 |
+0.39% |
900 |
2024/3/12 |
766 |
781 |
766 |
777 |
+1.44% |
1,000 |
2024/3/11 |
793 |
793 |
763 |
766 |
-3.40% |
2,000 |
2024/3/8 |
783 |
793 |
783 |
793 |
+1.28% |
900 |
2024/3/7 |
793 |
793 |
760 |
783 |
-1.14% |
5,700 |
2024/3/6 |
794 |
797 |
792 |
792 |
-0.75% |
3,200 |
2024/3/5 |
803 |
817 |
794 |
798 |
-0.62% |
4,700 |
2024/3/4 |
808 |
808 |
783 |
803 |
-1.47% |
9,000 |
2024/3/1 |
815 |
816 |
811 |
815 |
-0.12% |
1,100 |
2024/2/29 |
825 |
825 |
815 |
816 |
-1.57% |
2,100 |
2024/2/28 |
828 |
829 |
820 |
829 |
-0.24% |
1,200 |
2024/2/27 |
833 |
835 |
831 |
831 |
-0.72% |
1,500 |
2024/2/26 |
842 |
842 |
830 |
837 |
+1.21% |
1,000 |
2024/2/22 |
822 |
829 |
822 |
827 |
+0.85% |
2,600 |
2024/2/21 |
831 |
842 |
820 |
820 |
-1.32% |
1,900 |
2024/2/20 |
822 |
831 |
820 |
831 |
+0.36% |
2,300 |
2024/2/19 |
829 |
839 |
826 |
828 |
-0.12% |
1,400 |
2024/2/16 |
834 |
838 |
819 |
829 |
-2.47% |
5,500 |
2024/2/15 |
840 |
850 |
822 |
850 |
+0.35% |
3,500 |
2024/2/14 |
844 |
847 |
820 |
847 |
+0.00% |
8,700 |
2024/2/13 |
860 |
866 |
847 |
847 |
-4.40% |
7,300 |
2024/2/9 |
909 |
912 |
886 |
886 |
-2.53% |
7,400 |
2024/2/8 |
903 |
920 |
903 |
909 |
-0.44% |
2,100 |
2024/2/7 |
922 |
922 |
890 |
913 |
-0.33% |
13,000 |
2024/2/6 |
875 |
929 |
875 |
916 |
+4.69% |
11,300 |
2024/2/5 |
880 |
895 |
870 |
875 |
-0.57% |
8,700 |
2024/2/2 |
870 |
889 |
868 |
880 |
+1.15% |
10,600 |
2024/2/1 |
841 |
877 |
841 |
870 |
+2.84% |
5,700 |
2024/1/31 |
828 |
854 |
828 |
846 |
+2.17% |
4,100 |
2024/1/30 |
846 |
846 |
819 |
828 |
-0.60% |
5,200 |
2024/1/29 |
839 |
839 |
817 |
833 |
+0.60% |
3,200 |
2024/1/26 |
855 |
855 |
827 |
828 |
-3.38% |
6,000 |
2024/1/25 |
826 |
857 |
811 |
857 |
+3.75% |
8,700 |
2024/1/24 |
820 |
831 |
794 |
826 |
+0.24% |
9,900 |
2024/1/23 |
797 |
859 |
795 |
824 |
+6.19% |
22,900 |
2024/1/22 |
784 |
786 |
776 |
776 |
+0.00% |
1,800 |
2024/1/19 |
776 |
778 |
776 |
776 |
+0.13% |
1,200 |
2024/1/18 |
783 |
785 |
769 |
775 |
-1.02% |
3,700 |
2024/1/17 |
791 |
799 |
783 |
783 |
-1.01% |
4,200 |
2024/1/16 |
790 |
815 |
790 |
791 |
+0.13% |
3,700 |
2024/1/15 |
782 |
791 |
782 |
790 |
+1.02% |
1,500 |
2024/1/12 |
799 |
803 |
778 |
782 |
-2.49% |
12,400 |
2024/1/11 |
798 |
808 |
775 |
802 |
+0.63% |
10,500 |
2024/1/10 |
799 |
800 |
797 |
797 |
-0.13% |
1,700 |
2024/1/9 |
800 |
807 |
798 |
798 |
-0.87% |
4,700 |
2024/1/5 |
809 |
810 |
797 |
805 |
-0.49% |
2,800 |
2024/1/4 |
808 |
816 |
804 |
809 |
+0.12% |
3,800 |
2023/12/29 |
794 |
808 |
794 |
808 |
+0.87% |
900 |
2023/12/28 |
787 |
801 |
787 |
801 |
+2.04% |
1,200 |
2023/12/27 |
779 |
801 |
779 |
785 |
+0.38% |
6,500 |
2023/12/26 |
799 |
814 |
782 |
782 |
-2.25% |
11,800 |
2023/12/25 |
832 |
834 |
769 |
800 |
-3.73% |
11,000 |
2023/12/22 |
826 |
840 |
810 |
831 |
+0.24% |
7,500 |
2023/12/21 |
835 |
862 |
829 |
829 |
-3.04% |
5,300 |
2023/12/20 |
859 |
865 |
831 |
855 |
-0.58% |
4,600 |
2023/12/19 |
861 |
869 |
860 |
860 |
-0.46% |
6,700 |
2023/12/18 |
862 |
869 |
848 |
864 |
+0.23% |
4,500 |
2023/12/15 |
865 |
872 |
861 |
862 |
-0.35% |
7,000 |
2023/12/14 |
880 |
880 |
854 |
865 |
-1.48% |
6,300 |
2023/12/13 |
859 |
880 |
854 |
878 |
+1.39% |
6,600 |
2023/12/12 |
859 |
890 |
855 |
866 |
+0.23% |
12,700 |
2023/12/11 |
904 |
904 |
854 |
864 |
-4.11% |
22,400 |
2023/12/8 |
927 |
947 |
900 |
901 |
-2.59% |
30,800 |
2023/12/7 |
868 |
925 |
868 |
925 |
+6.20% |
35,100 |
2023/12/6 |
865 |
880 |
860 |
871 |
+1.16% |
9,100 |
2023/12/5 |
885 |
896 |
852 |
861 |
-2.38% |
10,100 |
2023/12/4 |
870 |
900 |
860 |
882 |
+1.15% |
15,000 |
2023/12/1 |
894 |
916 |
856 |
872 |
-0.91% |
30,500 |
2023/11/30 |
880 |
934 |
849 |
880 |
+0.92% |
44,700 |
2023/11/29 |
810 |
943 |
798 |
872 |
+5.83% |
125,600 |
2023/11/28 |
900 |
908 |
815 |
824 |
-8.44% |
66,000 |
2023/11/27 |
804 |
927 |
795 |
900 |
+15.38% |
217,700 |
2023/11/24 |
709 |
859 |
703 |
780 |
+10.01% |
328,500 |
2023/11/22 |
714 |
718 |
700 |
709 |
-1.12% |
1,900 |
2023/11/21 |
698 |
717 |
697 |
717 |
+1.41% |
1,200 |
2023/11/20 |
698 |
707 |
698 |
707 |
+1.58% |
1,900 |
2023/11/17 |
690 |
700 |
690 |
696 |
+0.72% |
2,400 |
2023/11/16 |
688 |
698 |
688 |
691 |
-0.43% |
5,000 |
2023/11/15 |
687 |
696 |
684 |
694 |
+0.00% |
11,800 |
2023/11/14 |
696 |
698 |
692 |
694 |
-1.00% |
6,000 |
2023/11/13 |
690 |
711 |
678 |
701 |
-8.37% |
25,900 |
2023/11/10 |
780 |
780 |
760 |
765 |
-1.92% |
5,500 |
2023/11/9 |
775 |
781 |
774 |
780 |
+0.52% |
700 |
2023/11/8 |
789 |
789 |
776 |
776 |
-1.65% |
900 |
2023/11/7 |
783 |
794 |
782 |
789 |
+0.77% |
2,600 |
2023/11/6 |
780 |
783 |
775 |
783 |
+1.29% |
2,100 |
2023/11/2 |
766 |
777 |
759 |
773 |
+1.84% |
3,100 |
2023/11/1 |
760 |
766 |
759 |
759 |
-0.13% |
2,600 |
2023/10/31 |
760 |
760 |
760 |
760 |
+0.13% |
300 |
2023/10/30 |
759 |
759 |
759 |
759 |
+0.80% |
100 |
2023/10/27 |
754 |
754 |
750 |
753 |
-0.79% |
900 |
2023/10/26 |
744 |
764 |
742 |
759 |
+3.69% |
6,300 |
2023/10/25 |
722 |
737 |
720 |
732 |
+1.39% |
2,400 |
2023/10/24 |
717 |
725 |
704 |
722 |
+0.70% |
6,400 |
2023/10/23 |
735 |
735 |
716 |
717 |
-1.78% |
3,000 |
2023/10/20 |
719 |
790 |
706 |
730 |
+3.69% |
17,700 |
2023/10/19 |
737 |
750 |
700 |
704 |
-4.61% |
6,600 |
|