日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
823 |
823 |
817 |
818 |
-0.73% |
2,300 |
2024/4/18 |
824 |
824 |
824 |
824 |
+0.00% |
100 |
2024/4/17 |
823 |
826 |
821 |
824 |
+0.24% |
1,900 |
2024/4/16 |
825 |
826 |
822 |
822 |
-0.12% |
2,800 |
2024/4/15 |
826 |
830 |
823 |
823 |
+0.00% |
6,500 |
2024/4/12 |
822 |
826 |
822 |
823 |
+0.12% |
1,600 |
2024/4/11 |
823 |
824 |
822 |
822 |
-0.12% |
600 |
2024/4/10 |
825 |
825 |
823 |
823 |
-0.12% |
1,200 |
2024/4/9 |
823 |
824 |
821 |
824 |
+0.37% |
700 |
2024/4/8 |
822 |
823 |
821 |
821 |
-0.12% |
600 |
2024/4/5 |
822 |
827 |
821 |
822 |
-0.36% |
1,100 |
2024/4/4 |
824 |
828 |
823 |
825 |
+0.00% |
1,000 |
2024/4/3 |
828 |
828 |
822 |
825 |
+0.36% |
2,100 |
2024/4/2 |
821 |
823 |
820 |
822 |
+0.24% |
2,200 |
2024/4/1 |
820 |
824 |
820 |
820 |
-0.36% |
1,200 |
2024/3/29 |
821 |
824 |
821 |
823 |
+0.24% |
1,200 |
2024/3/28 |
828 |
828 |
821 |
821 |
-1.08% |
4,400 |
2024/3/27 |
829 |
834 |
829 |
830 |
+0.24% |
4,200 |
2024/3/26 |
827 |
829 |
824 |
828 |
+0.73% |
2,200 |
2024/3/25 |
834 |
834 |
821 |
822 |
-1.32% |
6,100 |
2024/3/22 |
838 |
839 |
831 |
833 |
-0.48% |
3,600 |
2024/3/21 |
828 |
839 |
824 |
837 |
+2.20% |
12,500 |
2024/3/19 |
817 |
819 |
817 |
819 |
+0.49% |
3,000 |
2024/3/18 |
820 |
820 |
815 |
815 |
-0.37% |
3,000 |
2024/3/15 |
817 |
819 |
815 |
818 |
+0.00% |
1,100 |
2024/3/14 |
818 |
820 |
815 |
818 |
+0.12% |
900 |
2024/3/13 |
817 |
823 |
817 |
817 |
+0.37% |
2,500 |
2024/3/12 |
819 |
819 |
813 |
814 |
-1.09% |
1,700 |
2024/3/11 |
815 |
824 |
815 |
823 |
+0.98% |
1,100 |
2024/3/8 |
815 |
819 |
815 |
815 |
+0.00% |
3,000 |
2024/3/7 |
814 |
825 |
814 |
815 |
-0.85% |
4,400 |
2024/3/6 |
812 |
822 |
812 |
822 |
+1.23% |
900 |
2024/3/5 |
812 |
812 |
812 |
812 |
+0.12% |
100 |
2024/3/4 |
820 |
820 |
811 |
811 |
-1.34% |
2,200 |
2024/3/1 |
824 |
828 |
820 |
822 |
-0.36% |
2,300 |
2024/2/29 |
812 |
838 |
805 |
825 |
+1.60% |
11,900 |
2024/2/28 |
816 |
817 |
812 |
812 |
-0.61% |
2,200 |
2024/2/27 |
820 |
822 |
816 |
817 |
-0.12% |
2,900 |
2024/2/26 |
832 |
832 |
816 |
818 |
-0.61% |
3,200 |
2024/2/22 |
823 |
823 |
823 |
823 |
+0.86% |
300 |
2024/2/21 |
817 |
819 |
816 |
816 |
-0.97% |
1,000 |
2024/2/20 |
820 |
824 |
819 |
824 |
+0.49% |
700 |
2024/2/19 |
822 |
823 |
819 |
820 |
+0.37% |
1,600 |
2024/2/16 |
810 |
817 |
810 |
817 |
+0.86% |
2,200 |
2024/2/15 |
811 |
812 |
810 |
810 |
-0.12% |
1,200 |
2024/2/14 |
813 |
815 |
811 |
811 |
-0.49% |
1,800 |
2024/2/13 |
814 |
820 |
814 |
815 |
+0.25% |
1,400 |
2024/2/9 |
813 |
826 |
813 |
813 |
-1.09% |
2,500 |
2024/2/8 |
821 |
825 |
820 |
822 |
+0.00% |
2,300 |
2024/2/7 |
826 |
832 |
822 |
822 |
-0.96% |
5,100 |
2024/2/6 |
840 |
840 |
829 |
830 |
-2.24% |
6,900 |
2024/2/5 |
855 |
867 |
844 |
849 |
-0.70% |
10,900 |
2024/2/2 |
839 |
855 |
839 |
855 |
+1.79% |
2,300 |
2024/2/1 |
848 |
849 |
840 |
840 |
-0.83% |
2,800 |
2024/1/31 |
851 |
852 |
841 |
847 |
+1.32% |
7,100 |
2024/1/30 |
857 |
858 |
836 |
836 |
-2.68% |
18,100 |
2024/1/29 |
854 |
859 |
854 |
859 |
+0.59% |
700 |
2024/1/26 |
856 |
859 |
854 |
854 |
-0.81% |
2,600 |
2024/1/25 |
852 |
861 |
852 |
861 |
+0.82% |
2,700 |
2024/1/24 |
853 |
856 |
853 |
854 |
+0.12% |
1,600 |
2024/1/23 |
855 |
863 |
853 |
853 |
-0.23% |
3,100 |
2024/1/22 |
857 |
861 |
854 |
855 |
-0.70% |
3,100 |
2024/1/19 |
855 |
861 |
855 |
861 |
+0.70% |
1,700 |
2024/1/18 |
856 |
859 |
855 |
855 |
-0.12% |
1,400 |
2024/1/17 |
856 |
859 |
856 |
856 |
+0.00% |
1,300 |
2024/1/16 |
860 |
860 |
856 |
856 |
-0.23% |
1,600 |
2024/1/15 |
860 |
864 |
856 |
858 |
-0.35% |
1,600 |
2024/1/12 |
868 |
868 |
855 |
861 |
-1.37% |
6,200 |
2024/1/11 |
866 |
888 |
866 |
873 |
+1.04% |
1,400 |
2024/1/10 |
863 |
869 |
863 |
864 |
+0.12% |
1,300 |
2024/1/9 |
874 |
883 |
858 |
863 |
-0.80% |
4,700 |
2024/1/5 |
874 |
880 |
867 |
870 |
-0.46% |
2,300 |
2024/1/4 |
870 |
874 |
866 |
874 |
+0.34% |
1,900 |
2023/12/29 |
872 |
872 |
871 |
871 |
-0.11% |
800 |
2023/12/28 |
875 |
875 |
872 |
872 |
-0.68% |
700 |
2023/12/27 |
865 |
878 |
858 |
878 |
+1.50% |
6,600 |
2023/12/26 |
870 |
871 |
865 |
865 |
-1.59% |
4,300 |
2023/12/25 |
885 |
885 |
875 |
879 |
-1.01% |
2,700 |
2023/12/22 |
874 |
904 |
872 |
888 |
+0.79% |
10,600 |
2023/12/21 |
892 |
892 |
881 |
881 |
-1.56% |
1,900 |
2023/12/20 |
895 |
896 |
892 |
895 |
-0.11% |
1,900 |
2023/12/19 |
897 |
897 |
896 |
896 |
-0.88% |
1,400 |
2023/12/18 |
912 |
912 |
903 |
904 |
-0.88% |
3,200 |
2023/12/15 |
911 |
919 |
907 |
912 |
+0.33% |
4,700 |
2023/12/14 |
917 |
917 |
909 |
909 |
-0.98% |
800 |
2023/12/13 |
910 |
931 |
907 |
918 |
+0.55% |
5,300 |
2023/12/12 |
912 |
916 |
910 |
913 |
-0.44% |
1,900 |
2023/12/11 |
918 |
928 |
917 |
917 |
+0.00% |
5,800 |
2023/12/8 |
925 |
927 |
917 |
917 |
-1.50% |
3,300 |
2023/12/7 |
933 |
933 |
925 |
931 |
-0.21% |
2,500 |
2023/12/6 |
939 |
940 |
932 |
933 |
-0.32% |
2,800 |
2023/12/5 |
942 |
942 |
936 |
936 |
-0.64% |
1,100 |
2023/12/4 |
950 |
950 |
942 |
942 |
-0.84% |
2,900 |
2023/12/1 |
942 |
950 |
940 |
950 |
+0.85% |
800 |
2023/11/30 |
943 |
943 |
942 |
942 |
-0.95% |
600 |
2023/11/29 |
972 |
972 |
948 |
951 |
-2.26% |
2,900 |
2023/11/28 |
972 |
979 |
970 |
973 |
+0.10% |
3,800 |
2023/11/27 |
932 |
1,053 |
931 |
972 |
+4.29% |
33,400 |
2023/11/24 |
942 |
942 |
932 |
932 |
-0.32% |
1,900 |
2023/11/22 |
935 |
941 |
934 |
935 |
+0.00% |
1,700 |
2023/11/21 |
941 |
942 |
935 |
935 |
-0.64% |
4,200 |
2023/11/20 |
945 |
950 |
941 |
941 |
-0.32% |
1,900 |
2023/11/17 |
948 |
948 |
944 |
944 |
-0.42% |
500 |
2023/11/16 |
950 |
950 |
944 |
948 |
-0.21% |
2,200 |
2023/11/15 |
953 |
955 |
947 |
950 |
-0.11% |
2,700 |
2023/11/14 |
951 |
956 |
951 |
951 |
+0.11% |
1,300 |
2023/11/13 |
950 |
957 |
949 |
950 |
+0.42% |
1,300 |
2023/11/10 |
951 |
953 |
945 |
946 |
-0.53% |
1,800 |
2023/11/9 |
951 |
951 |
951 |
951 |
-0.42% |
500 |
2023/11/8 |
957 |
961 |
953 |
955 |
-0.21% |
700 |
2023/11/7 |
959 |
959 |
951 |
957 |
+0.10% |
1,200 |
2023/11/6 |
959 |
999 |
947 |
956 |
+0.31% |
13,300 |
2023/11/2 |
952 |
962 |
952 |
953 |
-0.42% |
1,400 |
2023/11/1 |
954 |
960 |
953 |
957 |
-0.31% |
3,500 |
2023/10/31 |
957 |
960 |
951 |
960 |
-0.41% |
4,100 |
2023/10/30 |
981 |
989 |
964 |
964 |
-2.63% |
27,400 |
2023/10/27 |
985 |
992 |
976 |
990 |
+1.12% |
2,100 |
2023/10/26 |
1,008 |
1,008 |
974 |
979 |
-2.59% |
3,500 |
2023/10/25 |
998 |
1,015 |
998 |
1,005 |
+0.70% |
2,900 |
2023/10/24 |
979 |
1,002 |
961 |
998 |
+2.25% |
7,200 |
2023/10/23 |
981 |
983 |
976 |
976 |
-0.31% |
2,500 |
2023/10/20 |
985 |
985 |
979 |
979 |
+0.41% |
500 |
2023/10/19 |
1,000 |
1,000 |
975 |
975 |
-1.02% |
2,700 |
|