日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
798 |
804 |
772 |
778 |
-2.87% |
292,300 |
2024/4/25 |
803 |
808 |
800 |
801 |
-0.99% |
61,800 |
2024/4/24 |
813 |
819 |
808 |
809 |
-0.37% |
56,000 |
2024/4/23 |
808 |
817 |
799 |
812 |
+0.87% |
67,900 |
2024/4/22 |
805 |
810 |
796 |
805 |
+1.39% |
50,300 |
2024/4/19 |
812 |
817 |
792 |
794 |
-2.93% |
226,500 |
2024/4/18 |
807 |
826 |
807 |
818 |
+1.61% |
61,200 |
2024/4/17 |
816 |
820 |
805 |
805 |
-1.83% |
71,900 |
2024/4/16 |
820 |
823 |
805 |
820 |
-0.61% |
106,000 |
2024/4/15 |
813 |
830 |
810 |
825 |
+0.00% |
135,900 |
2024/4/12 |
822 |
831 |
816 |
825 |
+0.49% |
53,100 |
2024/4/11 |
815 |
827 |
815 |
821 |
+0.61% |
54,000 |
2024/4/10 |
840 |
855 |
816 |
816 |
-3.66% |
119,100 |
2024/4/9 |
833 |
856 |
827 |
847 |
+4.83% |
228,600 |
2024/4/8 |
819 |
819 |
802 |
808 |
-2.06% |
118,400 |
2024/4/5 |
805 |
825 |
803 |
825 |
+1.35% |
106,300 |
2024/4/4 |
815 |
820 |
807 |
814 |
+0.74% |
102,500 |
2024/4/3 |
798 |
821 |
794 |
808 |
-0.25% |
124,800 |
2024/4/2 |
830 |
833 |
807 |
810 |
-2.41% |
177,100 |
2024/4/1 |
850 |
850 |
829 |
830 |
-1.43% |
79,200 |
2024/3/29 |
835 |
848 |
826 |
842 |
+1.45% |
106,900 |
2024/3/28 |
831 |
843 |
826 |
830 |
+0.00% |
80,800 |
2024/3/27 |
837 |
850 |
828 |
830 |
+0.00% |
108,500 |
2024/3/26 |
854 |
854 |
830 |
830 |
-3.26% |
146,700 |
2024/3/25 |
868 |
875 |
854 |
858 |
-2.50% |
122,300 |
2024/3/22 |
900 |
900 |
870 |
880 |
-1.68% |
165,200 |
2024/3/21 |
871 |
903 |
865 |
895 |
+2.87% |
155,100 |
2024/3/19 |
861 |
876 |
847 |
870 |
+0.00% |
145,400 |
2024/3/18 |
844 |
875 |
842 |
870 |
+3.08% |
112,200 |
2024/3/15 |
823 |
848 |
815 |
844 |
+1.93% |
96,300 |
2024/3/14 |
830 |
836 |
821 |
828 |
+0.85% |
48,300 |
2024/3/13 |
840 |
845 |
819 |
821 |
-1.44% |
70,000 |
2024/3/12 |
852 |
862 |
818 |
833 |
+1.09% |
136,900 |
2024/3/11 |
825 |
839 |
815 |
824 |
-1.90% |
95,600 |
2024/3/8 |
823 |
853 |
823 |
840 |
+1.69% |
113,500 |
2024/3/7 |
830 |
839 |
817 |
826 |
-1.55% |
128,800 |
2024/3/6 |
815 |
839 |
815 |
839 |
+2.94% |
111,000 |
2024/3/5 |
830 |
830 |
807 |
815 |
-3.44% |
221,100 |
2024/3/4 |
836 |
873 |
836 |
844 |
+1.56% |
135,800 |
2024/3/1 |
847 |
853 |
829 |
831 |
-2.81% |
138,800 |
2024/2/29 |
848 |
855 |
835 |
855 |
+0.47% |
109,400 |
2024/2/28 |
885 |
889 |
851 |
851 |
-2.74% |
139,700 |
2024/2/27 |
850 |
880 |
838 |
875 |
+4.54% |
201,400 |
2024/2/26 |
830 |
847 |
823 |
837 |
+0.12% |
150,400 |
2024/2/22 |
834 |
841 |
820 |
836 |
+0.36% |
116,900 |
2024/2/21 |
843 |
847 |
828 |
833 |
-2.91% |
167,100 |
2024/2/20 |
860 |
875 |
847 |
858 |
-0.58% |
143,200 |
2024/2/19 |
860 |
899 |
849 |
863 |
+4.61% |
306,100 |
2024/2/16 |
799 |
828 |
799 |
825 |
+3.00% |
194,400 |
2024/2/15 |
816 |
831 |
796 |
801 |
-2.08% |
280,300 |
2024/2/14 |
821 |
842 |
812 |
818 |
-2.15% |
262,500 |
2024/2/13 |
820 |
849 |
803 |
836 |
+0.48% |
215,800 |
2024/2/9 |
840 |
847 |
825 |
832 |
+0.12% |
128,400 |
2024/2/8 |
854 |
860 |
831 |
831 |
-1.66% |
176,100 |
2024/2/7 |
847 |
864 |
835 |
845 |
-0.82% |
226,800 |
2024/2/6 |
855 |
868 |
843 |
852 |
-1.27% |
299,100 |
2024/2/5 |
909 |
919 |
852 |
863 |
+6.94% |
1,267,400 |
2024/2/2 |
819 |
832 |
807 |
807 |
-1.10% |
193,000 |
2024/2/1 |
821 |
830 |
800 |
816 |
-2.39% |
253,000 |
2024/1/31 |
822 |
837 |
762 |
836 |
-5.43% |
914,700 |
2024/1/30 |
884 |
893 |
875 |
884 |
-0.90% |
113,900 |
2024/1/29 |
898 |
906 |
881 |
892 |
-0.67% |
121,100 |
2024/1/26 |
892 |
909 |
883 |
898 |
+1.24% |
133,000 |
2024/1/25 |
890 |
893 |
861 |
887 |
-0.56% |
201,600 |
2024/1/24 |
889 |
912 |
887 |
892 |
-0.78% |
155,600 |
2024/1/23 |
924 |
929 |
893 |
899 |
-2.18% |
171,300 |
2024/1/22 |
895 |
928 |
893 |
919 |
+2.80% |
175,300 |
2024/1/19 |
896 |
915 |
890 |
894 |
+0.68% |
131,600 |
2024/1/18 |
906 |
914 |
875 |
888 |
-2.74% |
327,200 |
2024/1/17 |
974 |
975 |
905 |
913 |
-6.07% |
563,400 |
2024/1/16 |
960 |
1,021 |
954 |
972 |
+0.83% |
561,300 |
2024/1/15 |
974 |
994 |
954 |
964 |
-2.03% |
252,000 |
2024/1/12 |
969 |
985 |
933 |
984 |
+0.82% |
354,500 |
2024/1/11 |
969 |
984 |
951 |
976 |
+3.06% |
348,000 |
2024/1/10 |
940 |
966 |
924 |
947 |
+0.74% |
497,400 |
2024/1/9 |
1,021 |
1,031 |
934 |
940 |
-6.93% |
892,400 |
2024/1/5 |
1,031 |
1,078 |
1,007 |
1,010 |
-1.75% |
664,300 |
2024/1/4 |
992 |
1,035 |
951 |
1,028 |
+1.28% |
857,200 |
2023/12/29 |
1,009 |
1,050 |
996 |
1,015 |
+1.20% |
1,066,600 |
2023/12/28 |
943 |
1,016 |
917 |
1,003 |
+5.47% |
1,158,500 |
2023/12/27 |
973 |
1,052 |
948 |
951 |
-2.46% |
1,813,600 |
2023/12/26 |
903 |
977 |
903 |
975 |
+7.14% |
903,100 |
2023/12/25 |
853 |
910 |
852 |
910 |
+4.84% |
381,300 |
2023/12/22 |
892 |
906 |
858 |
868 |
-2.25% |
477,200 |
2023/12/21 |
859 |
920 |
857 |
888 |
+2.78% |
756,700 |
2023/12/20 |
848 |
883 |
836 |
864 |
+2.98% |
331,900 |
2023/12/19 |
815 |
844 |
814 |
839 |
+3.58% |
262,300 |
2023/12/18 |
820 |
842 |
808 |
810 |
-2.17% |
223,400 |
2023/12/15 |
819 |
831 |
801 |
828 |
+0.85% |
318,700 |
2023/12/14 |
864 |
908 |
810 |
821 |
-6.28% |
879,900 |
2023/12/13 |
815 |
888 |
815 |
876 |
+7.88% |
954,400 |
2023/12/12 |
835 |
845 |
809 |
812 |
-2.40% |
395,600 |
2023/12/11 |
831 |
853 |
825 |
832 |
-0.83% |
384,400 |
2023/12/8 |
851 |
884 |
833 |
839 |
-1.99% |
482,600 |
2023/12/7 |
874 |
886 |
856 |
856 |
-2.06% |
351,200 |
2023/12/6 |
900 |
905 |
863 |
874 |
-1.91% |
594,200 |
2023/12/5 |
920 |
953 |
891 |
891 |
-2.20% |
768,600 |
2023/12/4 |
881 |
942 |
878 |
911 |
+2.36% |
1,433,800 |
2023/12/1 |
961 |
973 |
888 |
890 |
-7.29% |
1,495,000 |
2023/11/30 |
994 |
1,013 |
950 |
960 |
-4.48% |
1,096,600 |
2023/11/29 |
1,009 |
1,077 |
1,004 |
1,005 |
-0.59% |
1,132,000 |
2023/11/28 |
1,057 |
1,068 |
996 |
1,011 |
-3.44% |
1,256,500 |
2023/11/27 |
1,145 |
1,179 |
1,041 |
1,047 |
-12.24% |
2,692,400 |
2023/11/24 |
1,270 |
1,365 |
1,150 |
1,193 |
-2.45% |
4,628,100 |
2023/11/22 |
1,184 |
1,260 |
1,173 |
1,223 |
+13.87% |
2,464,300 |
2023/11/21 |
1,099 |
1,140 |
1,065 |
1,074 |
-1.29% |
757,300 |
2023/11/20 |
1,136 |
1,136 |
1,048 |
1,088 |
-9.03% |
1,282,700 |
2023/11/17 |
1,166 |
1,235 |
1,076 |
1,196 |
+0.00% |
1,859,600 |
2023/11/16 |
1,452 |
1,470 |
1,196 |
1,196 |
-20.05% |
1,975,000 |
2023/11/15 |
1,391 |
1,516 |
1,340 |
1,496 |
+7.01% |
1,220,800 |
2023/11/14 |
1,428 |
1,509 |
1,316 |
1,398 |
+14.78% |
2,903,400 |
2023/11/13 |
1,281 |
1,312 |
1,189 |
1,218 |
-8.42% |
1,320,100 |
2023/11/10 |
1,311 |
1,339 |
1,255 |
1,330 |
+1.53% |
1,131,400 |
2023/11/9 |
1,565 |
1,592 |
1,264 |
1,310 |
-20.36% |
2,533,000 |
2023/11/8 |
1,625 |
1,685 |
1,535 |
1,645 |
+1.36% |
1,117,900 |
2023/11/7 |
1,667 |
1,748 |
1,621 |
1,623 |
-5.58% |
1,393,500 |
2023/11/6 |
1,641 |
1,825 |
1,631 |
1,719 |
+7.37% |
2,530,000 |
2023/11/2 |
1,477 |
1,621 |
1,429 |
1,601 |
+10.64% |
2,175,300 |
2023/11/1 |
1,309 |
1,466 |
1,290 |
1,447 |
+5.70% |
1,401,500 |
2023/10/31 |
1,379 |
1,488 |
1,334 |
1,369 |
-1.79% |
2,719,900 |
2023/10/30 |
1,249 |
1,432 |
1,150 |
1,394 |
+16.07% |
2,465,700 |
2023/10/27 |
1,270 |
1,295 |
1,185 |
1,201 |
-7.62% |
2,778,300 |
2023/10/26 |
1,203 |
1,334 |
1,193 |
1,300 |
+2.93% |
4,954,700 |
|