日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
856 |
856 |
847 |
850 |
-0.12% |
7,500 |
2024/4/22 |
840 |
855 |
840 |
851 |
+1.31% |
21,100 |
2024/4/19 |
851 |
852 |
834 |
840 |
-1.75% |
44,200 |
2024/4/18 |
857 |
867 |
855 |
855 |
-0.23% |
19,200 |
2024/4/17 |
869 |
874 |
846 |
857 |
-1.38% |
27,700 |
2024/4/16 |
902 |
902 |
868 |
869 |
-3.66% |
29,400 |
2024/4/15 |
911 |
911 |
891 |
902 |
-2.06% |
31,100 |
2024/4/12 |
917 |
925 |
917 |
921 |
+1.77% |
28,600 |
2024/4/11 |
899 |
910 |
898 |
905 |
+0.22% |
21,300 |
2024/4/10 |
897 |
906 |
893 |
903 |
+0.56% |
13,200 |
2024/4/9 |
894 |
898 |
891 |
898 |
+0.45% |
13,700 |
2024/4/8 |
893 |
905 |
891 |
894 |
+1.13% |
17,600 |
2024/4/5 |
885 |
890 |
874 |
884 |
-0.67% |
16,200 |
2024/4/4 |
890 |
902 |
883 |
890 |
+0.00% |
39,100 |
2024/4/3 |
890 |
896 |
887 |
890 |
-0.11% |
20,600 |
2024/4/2 |
892 |
905 |
889 |
891 |
-0.11% |
30,600 |
2024/4/1 |
922 |
922 |
892 |
892 |
-2.51% |
20,600 |
2024/3/29 |
901 |
917 |
901 |
915 |
+1.67% |
17,600 |
2024/3/28 |
928 |
928 |
897 |
900 |
-3.85% |
24,700 |
2024/3/27 |
922 |
943 |
919 |
936 |
+1.85% |
39,500 |
2024/3/26 |
923 |
923 |
912 |
919 |
-0.22% |
22,000 |
2024/3/25 |
946 |
946 |
921 |
921 |
-2.44% |
29,700 |
2024/3/22 |
960 |
960 |
937 |
944 |
-2.07% |
44,400 |
2024/3/21 |
970 |
974 |
960 |
964 |
+0.00% |
29,700 |
2024/3/19 |
952 |
972 |
952 |
964 |
+1.47% |
41,600 |
2024/3/18 |
974 |
974 |
947 |
950 |
+0.64% |
70,000 |
2024/3/15 |
940 |
960 |
940 |
944 |
-2.68% |
94,000 |
2024/3/14 |
935 |
970 |
935 |
970 |
+4.53% |
94,600 |
2024/3/13 |
909 |
931 |
909 |
928 |
+2.77% |
83,100 |
2024/3/12 |
890 |
910 |
884 |
903 |
+2.50% |
83,200 |
2024/3/11 |
883 |
893 |
870 |
881 |
-1.12% |
54,900 |
2024/3/8 |
861 |
891 |
860 |
891 |
+2.77% |
56,600 |
2024/3/7 |
872 |
887 |
863 |
867 |
-0.46% |
29,800 |
2024/3/6 |
861 |
874 |
861 |
871 |
+1.52% |
32,700 |
2024/3/5 |
850 |
865 |
849 |
858 |
+0.94% |
20,400 |
2024/3/4 |
855 |
864 |
848 |
850 |
-0.70% |
33,100 |
2024/3/1 |
857 |
862 |
852 |
856 |
+0.71% |
26,700 |
2024/2/29 |
852 |
863 |
848 |
850 |
-0.23% |
25,200 |
2024/2/28 |
847 |
857 |
847 |
852 |
+0.59% |
21,900 |
2024/2/27 |
845 |
852 |
845 |
847 |
+0.24% |
30,000 |
2024/2/26 |
864 |
864 |
845 |
845 |
-1.63% |
32,100 |
2024/2/22 |
855 |
864 |
850 |
859 |
+0.82% |
21,100 |
2024/2/21 |
872 |
879 |
848 |
852 |
-2.63% |
33,800 |
2024/2/20 |
861 |
886 |
861 |
875 |
+1.98% |
33,700 |
2024/2/19 |
867 |
873 |
853 |
858 |
-1.38% |
20,400 |
2024/2/16 |
858 |
896 |
858 |
870 |
+2.23% |
125,100 |
2024/2/15 |
850 |
863 |
848 |
851 |
-0.35% |
67,500 |
2024/2/14 |
846 |
860 |
839 |
854 |
+0.95% |
83,200 |
2024/2/13 |
823 |
846 |
783 |
846 |
+2.67% |
226,700 |
2024/2/9 |
826 |
832 |
824 |
824 |
-0.72% |
30,700 |
2024/2/8 |
845 |
845 |
826 |
830 |
-2.35% |
31,200 |
2024/2/7 |
841 |
854 |
840 |
850 |
+1.07% |
21,800 |
2024/2/6 |
846 |
849 |
841 |
841 |
-0.59% |
23,300 |
2024/2/5 |
838 |
848 |
835 |
846 |
+1.20% |
21,400 |
2024/2/2 |
838 |
841 |
821 |
836 |
+0.36% |
22,900 |
2024/2/1 |
844 |
844 |
833 |
833 |
-1.42% |
19,600 |
2024/1/31 |
830 |
845 |
829 |
845 |
+1.68% |
38,500 |
2024/1/30 |
833 |
836 |
828 |
831 |
-0.95% |
25,200 |
2024/1/29 |
814 |
839 |
814 |
839 |
+4.09% |
29,800 |
2024/1/26 |
818 |
818 |
804 |
806 |
-1.23% |
80,800 |
2024/1/25 |
807 |
818 |
807 |
816 |
+1.24% |
62,400 |
2024/1/24 |
810 |
810 |
803 |
806 |
-0.74% |
29,700 |
2024/1/23 |
815 |
820 |
808 |
812 |
-0.12% |
37,200 |
2024/1/22 |
815 |
828 |
812 |
813 |
+0.37% |
37,000 |
2024/1/19 |
813 |
817 |
808 |
810 |
-0.12% |
55,900 |
2024/1/18 |
820 |
823 |
811 |
811 |
-0.73% |
36,800 |
2024/1/17 |
823 |
839 |
817 |
817 |
-0.97% |
27,000 |
2024/1/16 |
846 |
846 |
825 |
825 |
-2.48% |
32,100 |
2024/1/15 |
857 |
857 |
846 |
846 |
-0.70% |
36,900 |
2024/1/12 |
871 |
876 |
851 |
852 |
-2.29% |
56,800 |
2024/1/11 |
879 |
884 |
872 |
872 |
+0.35% |
37,100 |
2024/1/10 |
871 |
875 |
863 |
869 |
+0.35% |
25,900 |
2024/1/9 |
866 |
873 |
860 |
866 |
+0.35% |
30,700 |
2024/1/5 |
864 |
867 |
856 |
863 |
-0.12% |
16,900 |
2024/1/4 |
853 |
870 |
841 |
864 |
+3.10% |
46,300 |
2023/12/29 |
842 |
842 |
830 |
838 |
-0.48% |
14,100 |
2023/12/28 |
826 |
845 |
823 |
842 |
+1.69% |
21,200 |
2023/12/27 |
822 |
828 |
820 |
828 |
+0.85% |
20,300 |
2023/12/26 |
823 |
826 |
814 |
821 |
+0.49% |
31,900 |
2023/12/25 |
817 |
817 |
802 |
817 |
+1.87% |
58,300 |
2023/12/22 |
794 |
807 |
794 |
802 |
+1.01% |
13,500 |
2023/12/21 |
800 |
806 |
794 |
794 |
-1.61% |
17,900 |
2023/12/20 |
802 |
812 |
802 |
807 |
+0.25% |
20,900 |
2023/12/19 |
797 |
805 |
795 |
805 |
+0.12% |
21,000 |
2023/12/18 |
808 |
808 |
794 |
804 |
-1.11% |
15,800 |
2023/12/15 |
824 |
824 |
808 |
813 |
-1.09% |
45,900 |
2023/12/14 |
810 |
822 |
808 |
822 |
+1.48% |
27,500 |
2023/12/13 |
825 |
829 |
795 |
810 |
-0.86% |
45,600 |
2023/12/12 |
824 |
824 |
814 |
817 |
-0.73% |
34,900 |
2023/12/11 |
796 |
823 |
796 |
823 |
+3.26% |
28,300 |
2023/12/8 |
801 |
813 |
796 |
797 |
-1.36% |
36,100 |
2023/12/7 |
810 |
817 |
808 |
808 |
-1.70% |
22,100 |
2023/12/6 |
803 |
829 |
803 |
822 |
+2.24% |
32,100 |
2023/12/5 |
805 |
814 |
800 |
804 |
-0.12% |
55,300 |
2023/12/4 |
785 |
810 |
780 |
805 |
+3.21% |
78,800 |
2023/12/1 |
775 |
785 |
775 |
780 |
+0.65% |
21,200 |
2023/11/30 |
767 |
775 |
765 |
775 |
+1.04% |
13,000 |
2023/11/29 |
769 |
773 |
760 |
767 |
-0.78% |
30,300 |
2023/11/28 |
771 |
777 |
766 |
773 |
+0.26% |
16,400 |
2023/11/27 |
783 |
783 |
768 |
771 |
-0.90% |
29,700 |
2023/11/24 |
785 |
785 |
776 |
778 |
-0.38% |
21,900 |
2023/11/22 |
770 |
787 |
770 |
781 |
+0.77% |
13,200 |
2023/11/21 |
770 |
784 |
768 |
775 |
+0.91% |
39,100 |
2023/11/20 |
777 |
780 |
768 |
768 |
-1.29% |
21,200 |
2023/11/17 |
763 |
778 |
763 |
778 |
+1.70% |
13,700 |
2023/11/16 |
768 |
771 |
761 |
765 |
-0.39% |
25,200 |
2023/11/15 |
764 |
773 |
762 |
768 |
+1.05% |
65,700 |
2023/11/14 |
765 |
768 |
755 |
760 |
-0.26% |
38,000 |
2023/11/13 |
764 |
773 |
750 |
762 |
+0.13% |
67,100 |
2023/11/10 |
756 |
762 |
750 |
761 |
+0.40% |
18,100 |
2023/11/9 |
751 |
762 |
749 |
758 |
+0.93% |
18,600 |
2023/11/8 |
762 |
762 |
747 |
751 |
-1.96% |
41,700 |
2023/11/7 |
774 |
779 |
766 |
766 |
-0.91% |
19,200 |
2023/11/6 |
778 |
778 |
771 |
773 |
+0.13% |
29,800 |
2023/11/2 |
789 |
789 |
766 |
772 |
-2.15% |
17,500 |
2023/11/1 |
785 |
792 |
779 |
789 |
+1.15% |
46,900 |
2023/10/31 |
760 |
780 |
757 |
780 |
+2.36% |
31,700 |
2023/10/30 |
768 |
776 |
761 |
762 |
-1.42% |
31,100 |
2023/10/27 |
755 |
773 |
755 |
773 |
+3.20% |
37,700 |
2023/10/26 |
749 |
757 |
746 |
749 |
-0.53% |
36,800 |
2023/10/25 |
753 |
762 |
751 |
753 |
+0.13% |
19,500 |
2023/10/24 |
757 |
757 |
730 |
752 |
+0.13% |
36,100 |
2023/10/23 |
757 |
761 |
751 |
751 |
-0.92% |
26,100 |
|