日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
849 |
860 |
838 |
854 |
+0.35% |
52,100 |
2024/4/25 |
872 |
872 |
849 |
851 |
-1.05% |
55,000 |
2024/4/24 |
870 |
872 |
856 |
860 |
-0.46% |
54,400 |
2024/4/23 |
834 |
876 |
834 |
864 |
+4.35% |
136,100 |
2024/4/22 |
817 |
837 |
817 |
828 |
+1.72% |
82,800 |
2024/4/19 |
832 |
837 |
800 |
814 |
-2.98% |
187,100 |
2024/4/18 |
815 |
848 |
805 |
839 |
+1.45% |
108,900 |
2024/4/17 |
872 |
877 |
827 |
827 |
-4.28% |
186,600 |
2024/4/16 |
863 |
893 |
863 |
864 |
-0.92% |
117,000 |
2024/4/15 |
850 |
882 |
850 |
872 |
+0.81% |
119,000 |
2024/4/12 |
906 |
913 |
865 |
865 |
-4.31% |
164,600 |
2024/4/11 |
911 |
915 |
895 |
904 |
-1.53% |
89,400 |
2024/4/10 |
904 |
965 |
904 |
918 |
+1.77% |
215,300 |
2024/4/9 |
914 |
920 |
901 |
902 |
-1.20% |
72,000 |
2024/4/8 |
900 |
919 |
892 |
913 |
+2.24% |
84,800 |
2024/4/5 |
901 |
903 |
872 |
893 |
-3.15% |
202,800 |
2024/4/4 |
919 |
941 |
907 |
922 |
+1.65% |
125,200 |
2024/4/3 |
915 |
955 |
907 |
907 |
-1.95% |
169,900 |
2024/4/2 |
945 |
948 |
917 |
925 |
-1.39% |
143,400 |
2024/4/1 |
977 |
977 |
935 |
938 |
-2.49% |
170,500 |
2024/3/29 |
915 |
970 |
907 |
962 |
+5.14% |
178,600 |
2024/3/28 |
871 |
921 |
870 |
915 |
+5.17% |
172,000 |
2024/3/27 |
880 |
889 |
864 |
870 |
-0.80% |
125,600 |
2024/3/26 |
892 |
908 |
876 |
877 |
-1.35% |
191,600 |
2024/3/25 |
910 |
923 |
888 |
889 |
-2.52% |
132,800 |
2024/3/22 |
861 |
919 |
848 |
912 |
+6.42% |
321,000 |
2024/3/21 |
891 |
901 |
857 |
857 |
-2.17% |
165,100 |
2024/3/19 |
878 |
895 |
866 |
876 |
-1.13% |
116,700 |
2024/3/18 |
862 |
897 |
862 |
886 |
+3.99% |
175,900 |
2024/3/15 |
907 |
907 |
837 |
852 |
-6.99% |
472,300 |
2024/3/14 |
934 |
950 |
907 |
916 |
-3.38% |
228,600 |
2024/3/13 |
988 |
999 |
932 |
948 |
-3.27% |
267,300 |
2024/3/12 |
918 |
998 |
918 |
980 |
+3.81% |
375,900 |
2024/3/11 |
923 |
944 |
869 |
944 |
-2.48% |
487,800 |
2024/3/8 |
1,009 |
1,024 |
961 |
968 |
-4.06% |
620,200 |
2024/3/7 |
1,030 |
1,055 |
957 |
1,009 |
-1.56% |
867,100 |
2024/3/6 |
953 |
1,118 |
934 |
1,025 |
+5.89% |
2,050,800 |
2024/3/5 |
920 |
977 |
896 |
968 |
+4.09% |
443,400 |
2024/3/4 |
885 |
954 |
884 |
930 |
+7.51% |
395,400 |
2024/3/1 |
918 |
919 |
861 |
865 |
-4.53% |
234,300 |
2024/2/29 |
895 |
911 |
882 |
906 |
-0.98% |
224,600 |
2024/2/28 |
953 |
957 |
907 |
915 |
-5.08% |
395,200 |
2024/2/27 |
957 |
981 |
906 |
964 |
+0.73% |
738,200 |
2024/2/26 |
818 |
957 |
801 |
957 |
+18.59% |
942,800 |
2024/2/22 |
829 |
844 |
804 |
807 |
+0.50% |
242,900 |
2024/2/21 |
825 |
835 |
797 |
803 |
-3.60% |
203,500 |
2024/2/20 |
859 |
866 |
825 |
833 |
-1.30% |
232,600 |
2024/2/19 |
877 |
889 |
829 |
844 |
-2.76% |
424,900 |
2024/2/16 |
835 |
871 |
801 |
868 |
+4.96% |
391,700 |
2024/2/15 |
790 |
838 |
779 |
827 |
+4.82% |
386,000 |
2024/2/14 |
745 |
804 |
735 |
789 |
+5.48% |
383,700 |
2024/2/13 |
700 |
751 |
677 |
748 |
+6.25% |
366,000 |
2024/2/9 |
716 |
758 |
695 |
704 |
-5.63% |
564,800 |
2024/2/8 |
728 |
756 |
719 |
746 |
+3.32% |
303,300 |
2024/2/7 |
725 |
743 |
720 |
722 |
+0.00% |
93,600 |
2024/2/6 |
730 |
730 |
711 |
722 |
-1.77% |
99,000 |
2024/2/5 |
709 |
736 |
703 |
735 |
+6.06% |
283,200 |
2024/2/2 |
678 |
700 |
678 |
693 |
+1.76% |
93,100 |
2024/2/1 |
697 |
702 |
678 |
681 |
-2.85% |
155,200 |
2024/1/31 |
705 |
707 |
692 |
701 |
-0.85% |
126,800 |
2024/1/30 |
715 |
717 |
698 |
707 |
-0.84% |
157,900 |
2024/1/29 |
712 |
720 |
704 |
713 |
+0.56% |
102,400 |
2024/1/26 |
723 |
723 |
704 |
709 |
-1.53% |
124,600 |
2024/1/25 |
724 |
724 |
704 |
720 |
+0.00% |
151,900 |
2024/1/24 |
733 |
742 |
718 |
720 |
-0.96% |
51,900 |
2024/1/23 |
745 |
745 |
712 |
727 |
+0.00% |
122,300 |
2024/1/22 |
714 |
734 |
705 |
727 |
+3.12% |
102,200 |
2024/1/19 |
703 |
715 |
702 |
705 |
+1.15% |
41,200 |
2024/1/18 |
699 |
708 |
694 |
697 |
+0.00% |
71,000 |
2024/1/17 |
717 |
720 |
695 |
697 |
-1.69% |
101,700 |
2024/1/16 |
724 |
740 |
709 |
709 |
-1.80% |
88,000 |
2024/1/15 |
729 |
735 |
717 |
722 |
-0.96% |
80,400 |
2024/1/12 |
721 |
735 |
709 |
729 |
+0.28% |
102,100 |
2024/1/11 |
751 |
752 |
727 |
727 |
-2.68% |
124,200 |
2024/1/10 |
757 |
761 |
747 |
747 |
-1.32% |
45,500 |
2024/1/9 |
750 |
773 |
746 |
757 |
+1.34% |
108,700 |
2024/1/5 |
772 |
777 |
743 |
747 |
-3.24% |
145,100 |
2024/1/4 |
767 |
785 |
761 |
772 |
-1.78% |
155,100 |
2023/12/29 |
767 |
795 |
761 |
786 |
+1.55% |
129,000 |
2023/12/28 |
746 |
782 |
730 |
774 |
+1.71% |
154,700 |
2023/12/27 |
727 |
761 |
724 |
761 |
+3.54% |
141,900 |
2023/12/26 |
751 |
762 |
732 |
735 |
-1.74% |
153,200 |
2023/12/25 |
744 |
755 |
728 |
748 |
+0.54% |
125,700 |
2023/12/22 |
755 |
769 |
738 |
744 |
-1.98% |
113,200 |
2023/12/21 |
752 |
771 |
750 |
759 |
-0.91% |
105,000 |
2023/12/20 |
773 |
784 |
751 |
766 |
-0.39% |
118,100 |
2023/12/19 |
754 |
774 |
750 |
769 |
+1.99% |
123,600 |
2023/12/18 |
760 |
764 |
730 |
754 |
-1.18% |
136,200 |
2023/12/15 |
757 |
773 |
747 |
763 |
+1.60% |
207,300 |
2023/12/14 |
750 |
767 |
738 |
751 |
+0.13% |
169,900 |
2023/12/13 |
713 |
753 |
713 |
750 |
+5.19% |
124,800 |
2023/12/12 |
710 |
719 |
684 |
713 |
+0.99% |
267,200 |
2023/12/11 |
692 |
716 |
691 |
706 |
+2.17% |
146,500 |
2023/12/8 |
688 |
711 |
687 |
691 |
-1.43% |
221,500 |
2023/12/7 |
718 |
720 |
688 |
701 |
-3.44% |
376,400 |
2023/12/6 |
754 |
769 |
722 |
726 |
-4.22% |
249,600 |
2023/12/5 |
749 |
771 |
747 |
758 |
-1.81% |
266,300 |
2023/12/4 |
752 |
781 |
752 |
772 |
+1.31% |
162,800 |
2023/12/1 |
789 |
789 |
757 |
762 |
-4.51% |
320,300 |
2023/11/30 |
828 |
832 |
790 |
798 |
-3.62% |
297,800 |
2023/11/29 |
805 |
839 |
805 |
828 |
+1.97% |
300,900 |
2023/11/28 |
830 |
837 |
809 |
812 |
-2.64% |
204,300 |
2023/11/27 |
855 |
860 |
830 |
834 |
-1.53% |
170,100 |
2023/11/24 |
880 |
880 |
844 |
847 |
-3.53% |
212,300 |
2023/11/22 |
884 |
892 |
858 |
878 |
+0.69% |
239,800 |
2023/11/21 |
865 |
880 |
847 |
872 |
+1.51% |
232,700 |
2023/11/20 |
865 |
874 |
835 |
859 |
+0.12% |
364,500 |
2023/11/17 |
819 |
869 |
807 |
858 |
+4.38% |
659,800 |
2023/11/16 |
777 |
826 |
762 |
822 |
+5.52% |
548,400 |
2023/11/15 |
808 |
814 |
755 |
779 |
-1.64% |
661,600 |
2023/11/14 |
770 |
804 |
748 |
792 |
+2.72% |
634,500 |
2023/11/13 |
808 |
828 |
760 |
771 |
-5.40% |
958,700 |
2023/11/10 |
886 |
915 |
813 |
815 |
-26.64% |
2,089,200 |
2023/11/9 |
1,116 |
1,125 |
1,080 |
1,111 |
-0.45% |
375,700 |
2023/11/8 |
1,143 |
1,143 |
1,089 |
1,116 |
+0.09% |
258,800 |
2023/11/7 |
1,119 |
1,128 |
1,096 |
1,115 |
-1.59% |
336,300 |
2023/11/6 |
1,109 |
1,154 |
1,105 |
1,133 |
+6.09% |
378,100 |
2023/11/2 |
1,019 |
1,085 |
1,015 |
1,068 |
+6.27% |
345,200 |
2023/11/1 |
1,050 |
1,050 |
1,005 |
1,005 |
-1.47% |
205,500 |
2023/10/31 |
1,003 |
1,023 |
970 |
1,020 |
+1.90% |
283,200 |
2023/10/30 |
991 |
1,029 |
987 |
1,001 |
+0.50% |
205,900 |
2023/10/27 |
1,007 |
1,020 |
976 |
996 |
-1.19% |
267,700 |
2023/10/26 |
995 |
1,023 |
995 |
1,008 |
-2.14% |
259,300 |
|