日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
862 |
865 |
858 |
865 |
+0.93% |
14,100 |
2024/4/22 |
860 |
864 |
857 |
857 |
-0.23% |
19,700 |
2024/4/19 |
870 |
870 |
847 |
859 |
-1.26% |
53,600 |
2024/4/18 |
850 |
879 |
848 |
870 |
+2.47% |
37,500 |
2024/4/17 |
855 |
855 |
842 |
849 |
-0.70% |
33,700 |
2024/4/16 |
857 |
860 |
854 |
855 |
-0.47% |
39,700 |
2024/4/15 |
859 |
864 |
858 |
859 |
-0.12% |
16,500 |
2024/4/12 |
863 |
864 |
859 |
860 |
+0.23% |
18,300 |
2024/4/11 |
860 |
864 |
856 |
858 |
-1.38% |
36,000 |
2024/4/10 |
871 |
874 |
870 |
870 |
-0.23% |
21,800 |
2024/4/9 |
873 |
877 |
870 |
872 |
-0.11% |
17,300 |
2024/4/8 |
885 |
885 |
872 |
873 |
-0.91% |
23,000 |
2024/4/5 |
882 |
892 |
872 |
881 |
-0.90% |
33,500 |
2024/4/4 |
898 |
902 |
882 |
889 |
+3.49% |
78,900 |
2024/4/3 |
861 |
864 |
855 |
859 |
-0.81% |
22,000 |
2024/4/2 |
875 |
876 |
860 |
866 |
-1.03% |
39,800 |
2024/4/1 |
896 |
896 |
871 |
875 |
-2.34% |
40,500 |
2024/3/29 |
889 |
898 |
883 |
896 |
+1.36% |
32,600 |
2024/3/28 |
900 |
900 |
883 |
884 |
-2.86% |
78,600 |
2024/3/27 |
905 |
914 |
900 |
910 |
+0.44% |
48,600 |
2024/3/26 |
901 |
909 |
895 |
906 |
+0.44% |
27,400 |
2024/3/25 |
911 |
919 |
902 |
902 |
-1.53% |
49,800 |
2024/3/22 |
910 |
916 |
907 |
916 |
+0.66% |
19,700 |
2024/3/21 |
916 |
920 |
910 |
910 |
+0.00% |
18,100 |
2024/3/19 |
910 |
915 |
902 |
910 |
+0.00% |
22,700 |
2024/3/18 |
926 |
926 |
906 |
910 |
+0.44% |
40,400 |
2024/3/15 |
905 |
908 |
899 |
906 |
+0.11% |
21,900 |
2024/3/14 |
892 |
905 |
889 |
905 |
+1.46% |
25,300 |
2024/3/13 |
902 |
905 |
892 |
892 |
-0.78% |
16,700 |
2024/3/12 |
876 |
899 |
876 |
899 |
+2.04% |
21,400 |
2024/3/11 |
880 |
889 |
875 |
881 |
-0.90% |
38,000 |
2024/3/8 |
890 |
895 |
882 |
889 |
-0.45% |
39,400 |
2024/3/7 |
905 |
912 |
893 |
893 |
-1.33% |
32,400 |
2024/3/6 |
899 |
909 |
895 |
905 |
+0.89% |
26,300 |
2024/3/5 |
888 |
903 |
882 |
897 |
+0.45% |
69,000 |
2024/3/4 |
926 |
938 |
891 |
893 |
-2.72% |
122,300 |
2024/3/1 |
929 |
938 |
915 |
918 |
-1.18% |
58,100 |
2024/2/29 |
932 |
937 |
928 |
929 |
-0.32% |
32,100 |
2024/2/28 |
932 |
945 |
932 |
932 |
-0.53% |
26,200 |
2024/2/27 |
930 |
939 |
930 |
937 |
+0.75% |
23,900 |
2024/2/26 |
936 |
940 |
930 |
930 |
-1.17% |
48,300 |
2024/2/22 |
940 |
944 |
934 |
941 |
+0.53% |
31,900 |
2024/2/21 |
943 |
943 |
926 |
936 |
-1.16% |
43,800 |
2024/2/20 |
950 |
958 |
947 |
947 |
+0.00% |
36,300 |
2024/2/19 |
945 |
955 |
945 |
947 |
+0.21% |
47,000 |
2024/2/16 |
928 |
946 |
924 |
945 |
+2.27% |
53,900 |
2024/2/15 |
931 |
937 |
924 |
924 |
-0.32% |
31,300 |
2024/2/14 |
928 |
938 |
925 |
927 |
-0.75% |
40,200 |
2024/2/13 |
950 |
950 |
933 |
934 |
-0.95% |
49,600 |
2024/2/9 |
934 |
954 |
928 |
943 |
+1.29% |
58,100 |
2024/2/8 |
940 |
940 |
927 |
931 |
-1.27% |
58,600 |
2024/2/7 |
935 |
947 |
925 |
943 |
+3.06% |
169,700 |
2024/2/6 |
908 |
924 |
903 |
915 |
+3.51% |
291,700 |
2024/2/5 |
896 |
900 |
883 |
884 |
-1.45% |
156,600 |
2024/2/2 |
889 |
903 |
884 |
897 |
+1.59% |
75,400 |
2024/2/1 |
883 |
902 |
882 |
883 |
+1.73% |
67,100 |
2024/1/31 |
873 |
877 |
865 |
868 |
-0.69% |
40,800 |
2024/1/30 |
888 |
888 |
873 |
874 |
-1.47% |
109,700 |
2024/1/29 |
879 |
887 |
877 |
887 |
+1.14% |
29,900 |
2024/1/26 |
870 |
880 |
870 |
877 |
+0.92% |
35,800 |
2024/1/25 |
873 |
882 |
868 |
869 |
-0.46% |
31,400 |
2024/1/24 |
861 |
875 |
861 |
873 |
+1.51% |
34,700 |
2024/1/23 |
868 |
871 |
860 |
860 |
-0.46% |
41,700 |
2024/1/22 |
848 |
865 |
848 |
864 |
+1.89% |
57,400 |
2024/1/19 |
844 |
850 |
841 |
848 |
+0.12% |
39,600 |
2024/1/18 |
844 |
850 |
837 |
847 |
+1.44% |
34,800 |
2024/1/17 |
845 |
852 |
835 |
835 |
-1.07% |
57,700 |
2024/1/16 |
853 |
853 |
843 |
844 |
-1.17% |
41,200 |
2024/1/15 |
849 |
862 |
848 |
854 |
+0.71% |
34,300 |
2024/1/12 |
850 |
853 |
838 |
848 |
-0.47% |
66,900 |
2024/1/11 |
858 |
869 |
852 |
852 |
+0.35% |
54,600 |
2024/1/10 |
840 |
864 |
840 |
849 |
+1.80% |
75,200 |
2024/1/9 |
826 |
846 |
826 |
834 |
+1.96% |
87,300 |
2024/1/5 |
820 |
820 |
812 |
818 |
+0.12% |
40,400 |
2024/1/4 |
813 |
820 |
807 |
817 |
+0.86% |
53,400 |
2023/12/29 |
809 |
815 |
806 |
810 |
+0.62% |
20,600 |
2023/12/28 |
806 |
807 |
801 |
805 |
+0.37% |
27,500 |
2023/12/27 |
798 |
802 |
795 |
802 |
+0.38% |
29,500 |
2023/12/26 |
797 |
799 |
794 |
799 |
+0.00% |
27,700 |
2023/12/25 |
803 |
806 |
796 |
799 |
+0.38% |
35,300 |
2023/12/22 |
800 |
802 |
796 |
796 |
+0.00% |
17,800 |
2023/12/21 |
798 |
800 |
793 |
796 |
-0.87% |
24,900 |
2023/12/20 |
805 |
805 |
798 |
803 |
+0.38% |
28,600 |
2023/12/19 |
806 |
807 |
796 |
800 |
-0.74% |
28,600 |
2023/12/18 |
798 |
807 |
797 |
806 |
+0.62% |
16,500 |
2023/12/15 |
797 |
806 |
797 |
801 |
+0.25% |
17,100 |
2023/12/14 |
796 |
802 |
794 |
799 |
+0.13% |
28,600 |
2023/12/13 |
802 |
806 |
795 |
798 |
-0.75% |
24,600 |
2023/12/12 |
808 |
816 |
804 |
804 |
-1.47% |
11,900 |
2023/12/11 |
814 |
817 |
800 |
816 |
+1.24% |
29,300 |
2023/12/8 |
797 |
822 |
797 |
806 |
+1.51% |
67,500 |
2023/12/7 |
801 |
802 |
794 |
794 |
-1.61% |
20,200 |
2023/12/6 |
796 |
808 |
796 |
807 |
+1.77% |
18,800 |
2023/12/5 |
800 |
803 |
792 |
793 |
-1.61% |
47,100 |
2023/12/4 |
814 |
814 |
800 |
806 |
+0.88% |
23,100 |
2023/12/1 |
808 |
808 |
798 |
799 |
-0.75% |
14,900 |
2023/11/30 |
810 |
811 |
803 |
805 |
-0.74% |
10,000 |
2023/11/29 |
819 |
820 |
810 |
811 |
-1.22% |
17,700 |
2023/11/28 |
810 |
824 |
805 |
821 |
+1.36% |
39,400 |
2023/11/27 |
800 |
810 |
798 |
810 |
+1.38% |
44,000 |
2023/11/24 |
795 |
799 |
790 |
799 |
+0.76% |
37,200 |
2023/11/22 |
782 |
793 |
781 |
793 |
+1.15% |
15,900 |
2023/11/21 |
791 |
791 |
781 |
784 |
-0.88% |
24,900 |
2023/11/20 |
784 |
795 |
784 |
791 |
+1.54% |
28,300 |
2023/11/17 |
777 |
781 |
775 |
779 |
+0.26% |
15,400 |
2023/11/16 |
781 |
782 |
777 |
777 |
-0.51% |
15,400 |
2023/11/15 |
778 |
786 |
778 |
781 |
+0.00% |
16,200 |
2023/11/14 |
786 |
789 |
781 |
781 |
-0.64% |
14,400 |
2023/11/13 |
792 |
792 |
778 |
786 |
-0.51% |
28,200 |
2023/11/10 |
786 |
793 |
786 |
790 |
-0.50% |
16,200 |
2023/11/9 |
782 |
796 |
777 |
794 |
+1.93% |
17,100 |
2023/11/8 |
797 |
797 |
779 |
779 |
-2.26% |
27,700 |
2023/11/7 |
789 |
815 |
789 |
797 |
+1.40% |
87,700 |
2023/11/6 |
775 |
789 |
775 |
786 |
-0.38% |
36,100 |
2023/11/2 |
785 |
789 |
781 |
789 |
+0.51% |
22,000 |
2023/11/1 |
777 |
785 |
771 |
785 |
+1.82% |
41,600 |
2023/10/31 |
758 |
771 |
755 |
771 |
+2.39% |
40,100 |
2023/10/30 |
761 |
767 |
753 |
753 |
-1.70% |
114,600 |
2023/10/27 |
765 |
776 |
759 |
766 |
+0.00% |
58,800 |
2023/10/26 |
781 |
781 |
766 |
766 |
-1.92% |
25,300 |
2023/10/25 |
773 |
785 |
770 |
781 |
+1.03% |
26,000 |
2023/10/24 |
780 |
783 |
763 |
773 |
-1.65% |
41,700 |
2023/10/23 |
785 |
789 |
767 |
786 |
-0.51% |
56,700 |
|