日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
907 |
910 |
903 |
907 |
-0.33% |
5,100 |
2024/4/17 |
925 |
925 |
900 |
910 |
-1.62% |
11,800 |
2024/4/16 |
924 |
926 |
917 |
925 |
-0.11% |
4,400 |
2024/4/15 |
925 |
926 |
919 |
926 |
+0.11% |
15,000 |
2024/4/12 |
921 |
925 |
920 |
925 |
+0.54% |
7,400 |
2024/4/11 |
913 |
920 |
912 |
920 |
+0.66% |
5,300 |
2024/4/10 |
915 |
915 |
914 |
914 |
-0.11% |
1,000 |
2024/4/9 |
915 |
915 |
911 |
915 |
+0.00% |
1,900 |
2024/4/8 |
917 |
918 |
911 |
915 |
+0.00% |
4,000 |
2024/4/5 |
914 |
917 |
911 |
915 |
+0.11% |
4,300 |
2024/4/4 |
905 |
918 |
896 |
914 |
+0.99% |
22,500 |
2024/4/3 |
902 |
905 |
894 |
905 |
-0.22% |
15,600 |
2024/4/2 |
905 |
914 |
903 |
907 |
+0.11% |
3,900 |
2024/4/1 |
903 |
907 |
903 |
906 |
+0.33% |
4,900 |
2024/3/29 |
904 |
905 |
901 |
903 |
+0.22% |
3,500 |
2024/3/28 |
910 |
915 |
883 |
901 |
-2.49% |
12,200 |
2024/3/27 |
920 |
930 |
920 |
924 |
+0.22% |
6,000 |
2024/3/26 |
925 |
925 |
922 |
922 |
+0.00% |
3,000 |
2024/3/25 |
928 |
929 |
921 |
922 |
-0.11% |
8,800 |
2024/3/22 |
919 |
926 |
916 |
923 |
+0.44% |
16,600 |
2024/3/21 |
915 |
925 |
915 |
919 |
+0.88% |
15,800 |
2024/3/19 |
909 |
915 |
907 |
911 |
+0.22% |
8,400 |
2024/3/18 |
905 |
909 |
905 |
909 |
+0.55% |
5,100 |
2024/3/15 |
907 |
907 |
903 |
904 |
-0.33% |
20,300 |
2024/3/14 |
905 |
909 |
904 |
907 |
+0.22% |
18,800 |
2024/3/13 |
909 |
910 |
905 |
905 |
-0.44% |
13,100 |
2024/3/12 |
905 |
909 |
904 |
909 |
+0.11% |
13,300 |
2024/3/11 |
907 |
915 |
904 |
908 |
-0.22% |
21,500 |
2024/3/8 |
908 |
910 |
905 |
910 |
+0.22% |
7,900 |
2024/3/7 |
901 |
910 |
901 |
908 |
+1.11% |
7,900 |
2024/3/6 |
898 |
901 |
891 |
898 |
-0.22% |
31,900 |
2024/3/5 |
901 |
902 |
900 |
900 |
-0.11% |
12,400 |
2024/3/4 |
906 |
907 |
901 |
901 |
-0.55% |
20,700 |
2024/3/1 |
910 |
910 |
906 |
906 |
-0.33% |
15,500 |
2024/2/29 |
910 |
912 |
907 |
909 |
-0.11% |
6,500 |
2024/2/28 |
907 |
913 |
907 |
910 |
+0.00% |
11,800 |
2024/2/27 |
907 |
918 |
906 |
910 |
+0.11% |
12,800 |
2024/2/26 |
906 |
911 |
906 |
909 |
+0.33% |
23,000 |
2024/2/22 |
918 |
918 |
905 |
906 |
-0.77% |
18,500 |
2024/2/21 |
909 |
918 |
909 |
913 |
+0.22% |
10,700 |
2024/2/20 |
911 |
920 |
908 |
911 |
-0.22% |
11,600 |
2024/2/19 |
906 |
915 |
906 |
913 |
+0.77% |
20,200 |
2024/2/16 |
906 |
913 |
901 |
906 |
+0.00% |
16,100 |
2024/2/15 |
919 |
919 |
903 |
906 |
-0.77% |
28,300 |
2024/2/14 |
910 |
916 |
905 |
913 |
-1.72% |
43,400 |
2024/2/13 |
928 |
937 |
924 |
929 |
+0.32% |
25,300 |
2024/2/9 |
932 |
936 |
920 |
926 |
-0.64% |
12,100 |
2024/2/8 |
938 |
939 |
932 |
932 |
-1.17% |
7,500 |
2024/2/7 |
931 |
943 |
931 |
943 |
+1.29% |
8,700 |
2024/2/6 |
931 |
935 |
931 |
931 |
-0.43% |
6,800 |
2024/2/5 |
936 |
940 |
934 |
935 |
+0.00% |
16,900 |
2024/2/2 |
937 |
940 |
931 |
935 |
-0.11% |
7,900 |
2024/2/1 |
939 |
939 |
931 |
936 |
-0.32% |
7,100 |
2024/1/31 |
946 |
948 |
939 |
939 |
-0.63% |
6,500 |
2024/1/30 |
939 |
948 |
939 |
945 |
+0.53% |
8,900 |
2024/1/29 |
932 |
945 |
932 |
940 |
+0.75% |
11,800 |
2024/1/26 |
924 |
933 |
919 |
933 |
+0.97% |
11,400 |
2024/1/25 |
916 |
925 |
912 |
924 |
+1.32% |
14,400 |
2024/1/24 |
914 |
916 |
910 |
912 |
-0.22% |
8,600 |
2024/1/23 |
919 |
920 |
911 |
914 |
-0.33% |
7,200 |
2024/1/22 |
914 |
917 |
910 |
917 |
+0.33% |
14,800 |
2024/1/19 |
918 |
921 |
914 |
914 |
-0.33% |
18,900 |
2024/1/18 |
918 |
921 |
914 |
917 |
-0.86% |
6,800 |
2024/1/17 |
916 |
925 |
914 |
925 |
+1.20% |
10,800 |
2024/1/16 |
912 |
923 |
910 |
914 |
+0.55% |
24,300 |
2024/1/15 |
910 |
948 |
906 |
909 |
+0.44% |
90,000 |
2024/1/12 |
893 |
911 |
893 |
905 |
+1.34% |
36,400 |
2024/1/11 |
896 |
896 |
892 |
893 |
-0.22% |
19,200 |
2024/1/10 |
896 |
898 |
892 |
895 |
-0.22% |
17,600 |
2024/1/9 |
895 |
897 |
892 |
897 |
+0.34% |
20,300 |
2024/1/5 |
893 |
894 |
888 |
894 |
+0.11% |
13,200 |
2024/1/4 |
895 |
895 |
890 |
893 |
-0.22% |
8,700 |
2023/12/29 |
882 |
895 |
877 |
895 |
+1.94% |
8,200 |
2023/12/28 |
872 |
880 |
870 |
878 |
+0.57% |
5,900 |
2023/12/27 |
870 |
876 |
868 |
873 |
+0.11% |
14,200 |
2023/12/26 |
876 |
879 |
872 |
872 |
-0.57% |
8,000 |
2023/12/25 |
878 |
881 |
874 |
877 |
+0.11% |
14,000 |
2023/12/22 |
877 |
880 |
875 |
876 |
-0.11% |
8,600 |
2023/12/21 |
874 |
879 |
874 |
877 |
-0.34% |
5,600 |
2023/12/20 |
890 |
890 |
876 |
880 |
-1.12% |
17,500 |
2023/12/19 |
894 |
894 |
884 |
890 |
-0.11% |
8,500 |
2023/12/18 |
889 |
891 |
884 |
891 |
+0.22% |
9,600 |
2023/12/15 |
897 |
897 |
889 |
889 |
-0.89% |
17,400 |
2023/12/14 |
907 |
907 |
893 |
897 |
-1.64% |
15,900 |
2023/12/13 |
907 |
912 |
905 |
912 |
+0.66% |
7,700 |
2023/12/12 |
911 |
912 |
903 |
906 |
-0.66% |
7,600 |
2023/12/11 |
902 |
915 |
901 |
912 |
+1.33% |
44,400 |
2023/12/8 |
901 |
902 |
897 |
900 |
+0.78% |
35,400 |
2023/12/7 |
895 |
898 |
888 |
893 |
-0.11% |
12,600 |
2023/12/6 |
898 |
898 |
890 |
894 |
+0.45% |
14,800 |
2023/12/5 |
896 |
896 |
886 |
890 |
-0.78% |
24,200 |
2023/12/4 |
900 |
900 |
894 |
897 |
-0.33% |
16,900 |
2023/12/1 |
901 |
902 |
895 |
900 |
-0.22% |
18,500 |
2023/11/30 |
898 |
903 |
896 |
902 |
+0.00% |
17,400 |
2023/11/29 |
892 |
903 |
892 |
902 |
+0.89% |
20,700 |
2023/11/28 |
898 |
898 |
882 |
894 |
-0.22% |
25,000 |
2023/11/27 |
897 |
897 |
890 |
896 |
+0.45% |
13,900 |
2023/11/24 |
896 |
896 |
886 |
892 |
+0.00% |
10,400 |
2023/11/22 |
893 |
893 |
886 |
892 |
+0.45% |
8,800 |
2023/11/21 |
897 |
897 |
878 |
888 |
-1.00% |
11,800 |
2023/11/20 |
895 |
897 |
894 |
897 |
+0.34% |
6,500 |
2023/11/17 |
892 |
894 |
888 |
894 |
+0.22% |
9,500 |
2023/11/16 |
895 |
895 |
883 |
892 |
-0.34% |
13,600 |
2023/11/15 |
893 |
904 |
888 |
895 |
+0.79% |
35,000 |
2023/11/14 |
900 |
910 |
885 |
888 |
-0.45% |
59,700 |
2023/11/13 |
888 |
898 |
886 |
892 |
+0.68% |
32,600 |
2023/11/10 |
873 |
887 |
873 |
886 |
+0.91% |
18,000 |
2023/11/9 |
879 |
879 |
875 |
878 |
+0.11% |
3,100 |
2023/11/8 |
875 |
881 |
870 |
877 |
-0.23% |
10,100 |
2023/11/7 |
876 |
879 |
875 |
879 |
+0.11% |
2,900 |
2023/11/6 |
878 |
881 |
874 |
878 |
+0.46% |
7,700 |
2023/11/2 |
870 |
876 |
870 |
874 |
-0.11% |
6,900 |
2023/11/1 |
871 |
877 |
871 |
875 |
+0.23% |
2,400 |
2023/10/31 |
873 |
873 |
870 |
873 |
-0.34% |
2,600 |
2023/10/30 |
873 |
878 |
866 |
876 |
+0.00% |
10,400 |
2023/10/27 |
869 |
876 |
869 |
876 |
+0.34% |
2,800 |
2023/10/26 |
875 |
875 |
865 |
873 |
-0.23% |
3,400 |
2023/10/25 |
878 |
878 |
874 |
875 |
-0.23% |
5,500 |
2023/10/24 |
875 |
879 |
868 |
877 |
-0.23% |
11,900 |
2023/10/23 |
879 |
879 |
875 |
879 |
-0.11% |
6,100 |
2023/10/20 |
876 |
882 |
876 |
880 |
+0.46% |
1,500 |
2023/10/19 |
876 |
879 |
875 |
876 |
-0.45% |
1,000 |
2023/10/18 |
878 |
884 |
877 |
880 |
-0.23% |
3,400 |
|