日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
916 |
924 |
905 |
919 |
+0.00% |
98,000 |
2024/4/25 |
924 |
934 |
914 |
919 |
-1.08% |
99,900 |
2024/4/24 |
916 |
930 |
915 |
929 |
+1.31% |
119,500 |
2024/4/23 |
918 |
922 |
912 |
917 |
+0.77% |
70,700 |
2024/4/22 |
903 |
910 |
892 |
910 |
+2.59% |
114,700 |
2024/4/19 |
901 |
904 |
880 |
887 |
-2.10% |
233,300 |
2024/4/18 |
893 |
917 |
893 |
906 |
+1.80% |
151,000 |
2024/4/17 |
896 |
898 |
884 |
890 |
+0.00% |
128,000 |
2024/4/16 |
880 |
898 |
871 |
890 |
-0.22% |
169,100 |
2024/4/15 |
895 |
899 |
887 |
892 |
-1.22% |
181,300 |
2024/4/12 |
919 |
925 |
903 |
903 |
-1.53% |
122,300 |
2024/4/11 |
920 |
934 |
917 |
917 |
-1.71% |
80,300 |
2024/4/10 |
922 |
948 |
922 |
933 |
+1.52% |
142,500 |
2024/4/9 |
920 |
932 |
914 |
919 |
+0.77% |
92,600 |
2024/4/8 |
908 |
917 |
897 |
912 |
+1.45% |
159,400 |
2024/4/5 |
890 |
906 |
884 |
899 |
-0.22% |
136,800 |
2024/4/4 |
908 |
912 |
895 |
901 |
-0.11% |
100,900 |
2024/4/3 |
909 |
915 |
894 |
902 |
-0.44% |
154,600 |
2024/4/2 |
923 |
923 |
905 |
906 |
-2.16% |
134,900 |
2024/4/1 |
964 |
964 |
923 |
926 |
-3.04% |
173,800 |
2024/3/29 |
960 |
969 |
949 |
955 |
-0.52% |
133,000 |
2024/3/28 |
951 |
968 |
948 |
960 |
+2.45% |
159,900 |
2024/3/27 |
923 |
947 |
918 |
937 |
+1.74% |
149,900 |
2024/3/26 |
927 |
932 |
920 |
921 |
-1.50% |
146,300 |
2024/3/25 |
945 |
952 |
935 |
935 |
-3.21% |
189,000 |
2024/3/22 |
980 |
987 |
956 |
966 |
-0.92% |
185,600 |
2024/3/21 |
952 |
985 |
952 |
975 |
+3.50% |
390,000 |
2024/3/19 |
918 |
943 |
903 |
942 |
+2.06% |
308,000 |
2024/3/18 |
915 |
924 |
905 |
923 |
+0.00% |
210,400 |
2024/3/15 |
904 |
930 |
891 |
923 |
+1.10% |
336,200 |
2024/3/14 |
927 |
927 |
902 |
913 |
-1.62% |
347,500 |
2024/3/13 |
970 |
970 |
926 |
928 |
-7.01% |
601,400 |
2024/3/12 |
965 |
998 |
942 |
998 |
+3.42% |
311,000 |
2024/3/11 |
958 |
984 |
949 |
965 |
-0.72% |
334,700 |
2024/3/8 |
967 |
1,006 |
961 |
972 |
-0.72% |
321,400 |
2024/3/7 |
986 |
1,002 |
975 |
979 |
-0.10% |
362,300 |
2024/3/6 |
940 |
984 |
930 |
980 |
+2.62% |
252,100 |
2024/3/5 |
958 |
966 |
939 |
955 |
+0.53% |
255,100 |
2024/3/4 |
977 |
977 |
936 |
950 |
-3.65% |
380,000 |
2024/3/1 |
1,009 |
1,011 |
978 |
986 |
-3.05% |
356,300 |
2024/2/29 |
1,035 |
1,035 |
1,001 |
1,017 |
-2.59% |
257,400 |
2024/2/28 |
1,058 |
1,088 |
1,036 |
1,044 |
-1.32% |
351,600 |
2024/2/27 |
1,009 |
1,068 |
996 |
1,058 |
+4.55% |
434,200 |
2024/2/26 |
1,009 |
1,035 |
995 |
1,012 |
+0.80% |
271,700 |
2024/2/22 |
1,021 |
1,027 |
992 |
1,004 |
-0.59% |
310,200 |
2024/2/21 |
1,047 |
1,055 |
1,010 |
1,010 |
-6.22% |
470,500 |
2024/2/20 |
1,024 |
1,084 |
1,024 |
1,077 |
+8.02% |
842,600 |
2024/2/19 |
959 |
1,005 |
942 |
997 |
+4.18% |
289,100 |
2024/2/16 |
945 |
965 |
919 |
957 |
+1.38% |
415,400 |
2024/2/15 |
1,023 |
1,030 |
944 |
944 |
-6.07% |
435,400 |
2024/2/14 |
1,013 |
1,023 |
993 |
1,005 |
-3.64% |
481,400 |
2024/2/13 |
985 |
1,062 |
980 |
1,043 |
+9.21% |
1,203,500 |
2024/2/9 |
971 |
973 |
951 |
955 |
-1.55% |
395,800 |
2024/2/8 |
968 |
983 |
954 |
970 |
+0.94% |
173,300 |
2024/2/7 |
979 |
979 |
958 |
961 |
-1.74% |
195,800 |
2024/2/6 |
1,007 |
1,007 |
978 |
978 |
-2.59% |
189,900 |
2024/2/5 |
982 |
1,008 |
972 |
1,004 |
+2.97% |
271,900 |
2024/2/2 |
972 |
989 |
970 |
975 |
+0.72% |
101,200 |
2024/2/1 |
974 |
976 |
954 |
968 |
-0.62% |
102,000 |
2024/1/31 |
959 |
974 |
946 |
974 |
+0.72% |
180,000 |
2024/1/30 |
990 |
995 |
967 |
967 |
-2.32% |
160,900 |
2024/1/29 |
998 |
1,007 |
987 |
990 |
-0.20% |
199,500 |
2024/1/26 |
999 |
1,013 |
990 |
992 |
-1.10% |
135,500 |
2024/1/25 |
1,007 |
1,012 |
989 |
1,003 |
+0.40% |
127,300 |
2024/1/24 |
995 |
1,011 |
993 |
999 |
-0.20% |
118,200 |
2024/1/23 |
996 |
1,025 |
993 |
1,001 |
+1.62% |
288,100 |
2024/1/22 |
972 |
988 |
959 |
985 |
+2.50% |
105,000 |
2024/1/19 |
955 |
964 |
948 |
961 |
+0.63% |
112,600 |
2024/1/18 |
961 |
967 |
945 |
955 |
-1.04% |
126,800 |
2024/1/17 |
990 |
995 |
965 |
965 |
-2.33% |
179,200 |
2024/1/16 |
997 |
1,018 |
986 |
988 |
-0.30% |
263,200 |
2024/1/15 |
970 |
999 |
968 |
991 |
+1.64% |
194,300 |
2024/1/12 |
967 |
981 |
959 |
975 |
+1.25% |
173,200 |
2024/1/11 |
980 |
981 |
962 |
963 |
-0.52% |
115,500 |
2024/1/10 |
967 |
973 |
959 |
968 |
-0.82% |
180,300 |
2024/1/9 |
984 |
984 |
964 |
976 |
+1.56% |
205,800 |
2024/1/5 |
979 |
984 |
956 |
961 |
-1.13% |
156,400 |
2024/1/4 |
941 |
974 |
932 |
972 |
+0.52% |
194,100 |
2023/12/29 |
960 |
971 |
955 |
967 |
+0.21% |
224,400 |
2023/12/28 |
941 |
970 |
930 |
965 |
+2.33% |
344,000 |
2023/12/27 |
913 |
943 |
913 |
943 |
+3.40% |
338,000 |
2023/12/26 |
897 |
920 |
897 |
912 |
+1.79% |
265,800 |
2023/12/25 |
898 |
906 |
892 |
896 |
+0.67% |
123,400 |
2023/12/22 |
895 |
905 |
886 |
890 |
-0.56% |
159,800 |
2023/12/21 |
893 |
913 |
890 |
895 |
-1.00% |
210,900 |
2023/12/20 |
918 |
920 |
903 |
904 |
-0.33% |
169,300 |
2023/12/19 |
893 |
907 |
888 |
907 |
+1.23% |
137,600 |
2023/12/18 |
906 |
910 |
887 |
896 |
-1.86% |
157,800 |
2023/12/15 |
894 |
925 |
891 |
913 |
+2.01% |
256,200 |
2023/12/14 |
918 |
924 |
885 |
895 |
-0.11% |
236,900 |
2023/12/13 |
881 |
904 |
878 |
896 |
+2.28% |
316,300 |
2023/12/12 |
900 |
901 |
876 |
876 |
-2.23% |
287,500 |
2023/12/11 |
902 |
907 |
889 |
896 |
-1.10% |
222,700 |
2023/12/8 |
897 |
927 |
893 |
906 |
-0.66% |
314,000 |
2023/12/7 |
955 |
955 |
912 |
912 |
-5.39% |
428,400 |
2023/12/6 |
958 |
968 |
939 |
964 |
+0.42% |
307,100 |
2023/12/5 |
983 |
986 |
960 |
960 |
-2.93% |
281,900 |
2023/12/4 |
981 |
994 |
971 |
989 |
+0.20% |
254,700 |
2023/12/1 |
997 |
1,009 |
987 |
987 |
-1.00% |
236,400 |
2023/11/30 |
1,014 |
1,028 |
987 |
997 |
-2.06% |
292,300 |
2023/11/29 |
1,036 |
1,074 |
1,016 |
1,018 |
-1.17% |
442,600 |
2023/11/28 |
1,004 |
1,039 |
1,002 |
1,030 |
+3.52% |
336,000 |
2023/11/27 |
1,007 |
1,014 |
988 |
995 |
-1.87% |
387,200 |
2023/11/24 |
1,009 |
1,017 |
1,003 |
1,014 |
+1.00% |
228,300 |
2023/11/22 |
1,026 |
1,028 |
1,003 |
1,004 |
-3.37% |
330,600 |
2023/11/21 |
1,050 |
1,063 |
1,021 |
1,039 |
+0.39% |
239,900 |
2023/11/20 |
1,037 |
1,055 |
1,022 |
1,035 |
+0.49% |
209,900 |
2023/11/17 |
1,046 |
1,047 |
1,016 |
1,030 |
-2.83% |
333,000 |
2023/11/16 |
1,060 |
1,081 |
1,047 |
1,060 |
+1.15% |
257,700 |
2023/11/15 |
1,086 |
1,088 |
1,040 |
1,048 |
-1.04% |
408,000 |
2023/11/14 |
1,085 |
1,088 |
1,028 |
1,059 |
-1.94% |
469,900 |
2023/11/13 |
1,111 |
1,115 |
1,071 |
1,080 |
-3.74% |
498,300 |
2023/11/10 |
1,113 |
1,145 |
1,108 |
1,122 |
-0.62% |
463,700 |
2023/11/9 |
1,207 |
1,220 |
1,116 |
1,129 |
-16.80% |
1,353,200 |
2023/11/8 |
1,360 |
1,371 |
1,338 |
1,357 |
+2.03% |
220,100 |
2023/11/7 |
1,331 |
1,345 |
1,315 |
1,330 |
-2.85% |
201,600 |
2023/11/6 |
1,305 |
1,377 |
1,292 |
1,369 |
+8.22% |
328,900 |
2023/11/2 |
1,245 |
1,272 |
1,245 |
1,265 |
+0.56% |
125,400 |
2023/11/1 |
1,278 |
1,278 |
1,246 |
1,258 |
+0.00% |
171,000 |
2023/10/31 |
1,207 |
1,263 |
1,187 |
1,258 |
+5.27% |
199,700 |
2023/10/30 |
1,184 |
1,224 |
1,177 |
1,195 |
+0.42% |
210,600 |
2023/10/27 |
1,143 |
1,197 |
1,122 |
1,190 |
+4.48% |
149,500 |
2023/10/26 |
1,122 |
1,166 |
1,120 |
1,139 |
-0.44% |
148,100 |
|