日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
825 |
838 |
819 |
820 |
-1.68% |
3,900 |
2024/4/24 |
820 |
840 |
820 |
834 |
+2.21% |
5,400 |
2024/4/23 |
803 |
820 |
803 |
816 |
+0.87% |
8,300 |
2024/4/22 |
799 |
810 |
791 |
809 |
+0.62% |
13,200 |
2024/4/19 |
821 |
821 |
795 |
804 |
-1.83% |
16,500 |
2024/4/18 |
816 |
831 |
816 |
819 |
+0.12% |
1,900 |
2024/4/17 |
832 |
840 |
811 |
818 |
-2.27% |
6,900 |
2024/4/16 |
865 |
865 |
837 |
837 |
-3.24% |
3,200 |
2024/4/15 |
858 |
865 |
855 |
865 |
+0.00% |
4,900 |
2024/4/12 |
860 |
872 |
860 |
865 |
+0.35% |
8,800 |
2024/4/11 |
860 |
863 |
853 |
862 |
+0.35% |
1,800 |
2024/4/10 |
860 |
860 |
850 |
859 |
-0.12% |
5,800 |
2024/4/9 |
859 |
865 |
846 |
860 |
+0.23% |
6,700 |
2024/4/8 |
844 |
860 |
843 |
858 |
+1.90% |
4,400 |
2024/4/5 |
840 |
855 |
830 |
842 |
-0.94% |
14,500 |
2024/4/4 |
852 |
854 |
838 |
850 |
-0.23% |
6,000 |
2024/4/3 |
842 |
863 |
836 |
852 |
+2.04% |
7,400 |
2024/4/2 |
860 |
860 |
828 |
835 |
-2.91% |
10,700 |
2024/4/1 |
873 |
873 |
851 |
860 |
-1.49% |
8,000 |
2024/3/29 |
864 |
878 |
856 |
873 |
+1.04% |
6,300 |
2024/3/28 |
843 |
884 |
843 |
864 |
-4.21% |
26,100 |
2024/3/27 |
910 |
910 |
894 |
902 |
-0.11% |
19,500 |
2024/3/26 |
889 |
903 |
883 |
903 |
+1.57% |
12,200 |
2024/3/25 |
889 |
897 |
885 |
889 |
+0.34% |
9,000 |
2024/3/22 |
885 |
893 |
878 |
886 |
+1.14% |
13,000 |
2024/3/21 |
890 |
895 |
870 |
876 |
-1.24% |
27,200 |
2024/3/19 |
893 |
897 |
886 |
887 |
-0.78% |
9,400 |
2024/3/18 |
899 |
903 |
886 |
894 |
+0.45% |
6,900 |
2024/3/15 |
887 |
900 |
885 |
890 |
+0.56% |
3,200 |
2024/3/14 |
884 |
903 |
884 |
885 |
-0.45% |
7,200 |
2024/3/13 |
906 |
906 |
886 |
889 |
-1.22% |
5,300 |
2024/3/12 |
880 |
900 |
880 |
900 |
+0.90% |
5,900 |
2024/3/11 |
893 |
906 |
884 |
892 |
-2.09% |
19,100 |
2024/3/8 |
899 |
913 |
893 |
911 |
+1.22% |
12,300 |
2024/3/7 |
912 |
916 |
895 |
900 |
-1.75% |
15,900 |
2024/3/6 |
904 |
924 |
903 |
916 |
-0.33% |
9,500 |
2024/3/5 |
920 |
922 |
903 |
919 |
-0.33% |
12,100 |
2024/3/4 |
932 |
932 |
914 |
922 |
+0.44% |
12,400 |
2024/3/1 |
930 |
960 |
910 |
918 |
-0.33% |
29,500 |
2024/2/29 |
949 |
955 |
921 |
921 |
-3.36% |
17,200 |
2024/2/28 |
921 |
955 |
921 |
953 |
+3.47% |
34,800 |
2024/2/27 |
980 |
988 |
915 |
921 |
+2.33% |
81,400 |
2024/2/26 |
866 |
900 |
866 |
900 |
+4.53% |
26,600 |
2024/2/22 |
869 |
869 |
859 |
861 |
+0.35% |
5,700 |
2024/2/21 |
870 |
870 |
857 |
858 |
-1.94% |
10,100 |
2024/2/20 |
869 |
887 |
869 |
875 |
+0.46% |
6,600 |
2024/2/19 |
857 |
878 |
857 |
871 |
+1.40% |
5,400 |
2024/2/16 |
853 |
864 |
851 |
859 |
+0.94% |
10,800 |
2024/2/15 |
870 |
872 |
851 |
851 |
-2.41% |
27,000 |
2024/2/14 |
871 |
904 |
871 |
872 |
-0.91% |
19,800 |
2024/2/13 |
893 |
900 |
878 |
880 |
-1.35% |
18,800 |
2024/2/9 |
893 |
896 |
870 |
892 |
-0.67% |
30,200 |
2024/2/8 |
919 |
919 |
894 |
898 |
-2.29% |
24,700 |
2024/2/7 |
910 |
928 |
901 |
919 |
-0.54% |
19,100 |
2024/2/6 |
918 |
930 |
904 |
924 |
-0.75% |
22,100 |
2024/2/5 |
908 |
942 |
905 |
931 |
+2.65% |
25,800 |
2024/2/2 |
909 |
921 |
898 |
907 |
+0.22% |
13,500 |
2024/2/1 |
896 |
905 |
892 |
905 |
+1.00% |
10,500 |
2024/1/31 |
910 |
913 |
895 |
896 |
-1.54% |
13,700 |
2024/1/30 |
898 |
920 |
890 |
910 |
+2.25% |
22,400 |
2024/1/29 |
898 |
920 |
890 |
890 |
-0.89% |
22,800 |
2024/1/26 |
907 |
914 |
890 |
898 |
-1.54% |
22,900 |
2024/1/25 |
915 |
929 |
901 |
912 |
-2.25% |
51,500 |
2024/1/24 |
900 |
990 |
894 |
933 |
+7.24% |
348,000 |
2024/1/23 |
878 |
882 |
867 |
870 |
-1.02% |
15,400 |
2024/1/22 |
851 |
891 |
851 |
879 |
+2.69% |
41,800 |
2024/1/19 |
886 |
888 |
850 |
856 |
-3.39% |
41,700 |
2024/1/18 |
890 |
895 |
864 |
886 |
-2.10% |
46,000 |
2024/1/17 |
947 |
953 |
905 |
905 |
-1.52% |
41,200 |
2024/1/16 |
940 |
965 |
905 |
919 |
-2.55% |
54,100 |
2024/1/15 |
973 |
982 |
943 |
943 |
-3.08% |
74,900 |
2024/1/12 |
1,000 |
1,020 |
970 |
973 |
-7.33% |
139,200 |
2024/1/11 |
995 |
1,094 |
980 |
1,050 |
+10.53% |
678,800 |
2024/1/10 |
900 |
950 |
855 |
950 |
+18.75% |
451,200 |
2024/1/9 |
804 |
804 |
787 |
800 |
+3.09% |
25,000 |
2024/1/5 |
775 |
784 |
773 |
776 |
+0.13% |
16,800 |
2024/1/4 |
755 |
784 |
752 |
775 |
+2.11% |
14,900 |
2023/12/29 |
751 |
760 |
747 |
759 |
+0.80% |
5,800 |
2023/12/28 |
742 |
753 |
742 |
753 |
+2.17% |
7,500 |
2023/12/27 |
758 |
758 |
737 |
737 |
-1.21% |
10,700 |
2023/12/26 |
755 |
755 |
738 |
746 |
-1.19% |
12,000 |
2023/12/25 |
723 |
759 |
723 |
755 |
+4.43% |
21,100 |
2023/12/22 |
720 |
731 |
720 |
723 |
+0.98% |
7,600 |
2023/12/21 |
723 |
725 |
716 |
716 |
-0.83% |
8,300 |
2023/12/20 |
725 |
730 |
721 |
722 |
-0.28% |
10,300 |
2023/12/19 |
732 |
733 |
721 |
724 |
-1.09% |
9,300 |
2023/12/18 |
746 |
746 |
730 |
732 |
-1.21% |
7,000 |
2023/12/15 |
758 |
767 |
740 |
741 |
+1.51% |
18,600 |
2023/12/14 |
749 |
749 |
726 |
730 |
-1.08% |
9,900 |
2023/12/13 |
734 |
745 |
734 |
738 |
+0.68% |
5,000 |
2023/12/12 |
737 |
741 |
733 |
733 |
-0.41% |
7,000 |
2023/12/11 |
732 |
744 |
731 |
736 |
+0.55% |
11,700 |
2023/12/8 |
751 |
751 |
732 |
732 |
-2.40% |
16,500 |
2023/12/7 |
757 |
765 |
738 |
750 |
+0.00% |
20,300 |
2023/12/6 |
784 |
784 |
750 |
750 |
-1.06% |
32,300 |
2023/12/5 |
787 |
799 |
752 |
758 |
-2.19% |
46,000 |
2023/12/4 |
797 |
830 |
764 |
775 |
+3.06% |
141,400 |
2023/12/1 |
742 |
873 |
730 |
752 |
+3.01% |
278,900 |
2023/11/30 |
779 |
780 |
718 |
730 |
-6.89% |
131,800 |
2023/11/29 |
750 |
786 |
701 |
784 |
+14.29% |
312,700 |
2023/11/28 |
684 |
686 |
682 |
686 |
+0.44% |
5,300 |
2023/11/27 |
687 |
687 |
671 |
683 |
+1.04% |
12,200 |
2023/11/24 |
674 |
679 |
672 |
676 |
+1.20% |
6,600 |
2023/11/22 |
672 |
672 |
668 |
668 |
+0.00% |
5,600 |
2023/11/21 |
670 |
672 |
667 |
668 |
-0.15% |
4,500 |
2023/11/20 |
670 |
670 |
666 |
669 |
-0.15% |
3,700 |
2023/11/17 |
666 |
670 |
662 |
670 |
+1.21% |
6,900 |
2023/11/16 |
662 |
665 |
661 |
662 |
+0.00% |
3,500 |
2023/11/15 |
663 |
665 |
661 |
662 |
+0.00% |
10,500 |
2023/11/14 |
667 |
673 |
662 |
662 |
+0.15% |
11,600 |
2023/11/13 |
667 |
757 |
661 |
661 |
-0.45% |
142,200 |
2023/11/10 |
664 |
667 |
663 |
664 |
+0.15% |
2,600 |
2023/11/9 |
665 |
666 |
662 |
663 |
-0.30% |
2,700 |
2023/11/8 |
667 |
670 |
665 |
665 |
-0.15% |
2,400 |
2023/11/7 |
666 |
683 |
666 |
666 |
+0.00% |
5,800 |
2023/11/6 |
666 |
668 |
666 |
666 |
+0.30% |
2,400 |
2023/11/2 |
669 |
671 |
663 |
664 |
-0.75% |
3,600 |
2023/11/1 |
665 |
671 |
665 |
669 |
+0.60% |
2,700 |
2023/10/31 |
660 |
667 |
660 |
665 |
+0.00% |
2,800 |
2023/10/30 |
662 |
665 |
660 |
665 |
+0.45% |
4,300 |
2023/10/27 |
683 |
683 |
662 |
662 |
-0.45% |
7,900 |
2023/10/26 |
665 |
669 |
663 |
665 |
+0.00% |
2,500 |
2023/10/25 |
661 |
667 |
661 |
665 |
+0.61% |
3,600 |
|