日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
742 |
745 |
737 |
745 |
+0.95% |
5,000 |
2024/4/25 |
748 |
748 |
730 |
738 |
-1.34% |
15,800 |
2024/4/24 |
749 |
749 |
743 |
748 |
+0.13% |
4,900 |
2024/4/23 |
746 |
747 |
746 |
747 |
-0.13% |
1,400 |
2024/4/22 |
739 |
750 |
736 |
748 |
+2.19% |
11,100 |
2024/4/19 |
738 |
738 |
731 |
732 |
-0.81% |
13,900 |
2024/4/18 |
737 |
740 |
733 |
738 |
+0.54% |
9,200 |
2024/4/17 |
745 |
809 |
728 |
734 |
-1.34% |
170,700 |
2024/4/16 |
739 |
744 |
739 |
744 |
+0.81% |
500 |
2024/4/15 |
741 |
744 |
736 |
738 |
-0.14% |
4,400 |
2024/4/12 |
744 |
745 |
737 |
739 |
-0.94% |
7,400 |
2024/4/11 |
747 |
751 |
745 |
746 |
-0.40% |
1,800 |
2024/4/10 |
750 |
750 |
746 |
749 |
-0.27% |
800 |
2024/4/9 |
753 |
753 |
747 |
751 |
-0.27% |
3,900 |
2024/4/8 |
738 |
766 |
736 |
753 |
+2.45% |
15,800 |
2024/4/5 |
738 |
740 |
733 |
735 |
-0.54% |
6,200 |
2024/4/4 |
742 |
742 |
738 |
739 |
-0.40% |
2,600 |
2024/4/3 |
750 |
750 |
733 |
742 |
-1.07% |
14,700 |
2024/4/2 |
767 |
767 |
747 |
750 |
-2.09% |
11,000 |
2024/4/1 |
764 |
772 |
752 |
766 |
+0.39% |
15,500 |
2024/3/29 |
742 |
815 |
739 |
763 |
+3.11% |
107,600 |
2024/3/28 |
743 |
746 |
740 |
740 |
-0.40% |
4,400 |
2024/3/27 |
742 |
746 |
742 |
743 |
-0.54% |
3,900 |
2024/3/26 |
746 |
749 |
742 |
747 |
+0.40% |
5,900 |
2024/3/25 |
745 |
755 |
743 |
744 |
-0.13% |
5,800 |
2024/3/22 |
750 |
751 |
744 |
745 |
+0.00% |
3,900 |
2024/3/21 |
742 |
746 |
741 |
745 |
+0.13% |
5,200 |
2024/3/19 |
740 |
748 |
739 |
744 |
-0.27% |
5,500 |
2024/3/18 |
744 |
749 |
739 |
746 |
+0.54% |
8,600 |
2024/3/15 |
740 |
745 |
739 |
742 |
+0.68% |
3,800 |
2024/3/14 |
741 |
747 |
733 |
737 |
-0.54% |
8,100 |
2024/3/13 |
746 |
787 |
740 |
741 |
+0.14% |
63,800 |
2024/3/12 |
745 |
745 |
740 |
740 |
+0.14% |
1,600 |
2024/3/11 |
740 |
740 |
738 |
739 |
-1.34% |
6,700 |
2024/3/8 |
744 |
749 |
741 |
749 |
+0.67% |
9,000 |
2024/3/7 |
751 |
752 |
740 |
744 |
-0.67% |
16,000 |
2024/3/6 |
751 |
757 |
749 |
749 |
-1.06% |
10,400 |
2024/3/5 |
754 |
761 |
748 |
757 |
+0.40% |
11,900 |
2024/3/4 |
758 |
758 |
750 |
754 |
+0.00% |
6,700 |
2024/3/1 |
754 |
757 |
752 |
754 |
-0.26% |
6,400 |
2024/2/29 |
757 |
759 |
753 |
756 |
+0.13% |
3,700 |
2024/2/28 |
751 |
760 |
751 |
755 |
+0.00% |
4,500 |
2024/2/27 |
757 |
757 |
750 |
755 |
-0.26% |
1,900 |
2024/2/26 |
750 |
759 |
745 |
757 |
+1.61% |
11,100 |
2024/2/22 |
772 |
772 |
744 |
745 |
-0.53% |
21,600 |
2024/2/21 |
750 |
751 |
746 |
749 |
-0.13% |
1,100 |
2024/2/20 |
748 |
761 |
743 |
750 |
+0.40% |
15,400 |
2024/2/19 |
746 |
758 |
745 |
747 |
+0.40% |
18,200 |
2024/2/16 |
736 |
744 |
736 |
744 |
+1.09% |
4,700 |
2024/2/15 |
738 |
745 |
734 |
736 |
-0.41% |
11,300 |
2024/2/14 |
739 |
742 |
734 |
739 |
-0.14% |
12,000 |
2024/2/13 |
743 |
750 |
737 |
740 |
-0.40% |
14,800 |
2024/2/9 |
733 |
753 |
732 |
743 |
+0.54% |
23,000 |
2024/2/8 |
762 |
765 |
739 |
739 |
-2.64% |
55,100 |
2024/2/7 |
770 |
780 |
757 |
759 |
-0.39% |
126,900 |
2024/2/6 |
770 |
783 |
759 |
762 |
+0.00% |
151,000 |
2024/2/5 |
770 |
872 |
755 |
762 |
-2.93% |
724,500 |
2024/2/2 |
790 |
865 |
773 |
785 |
+9.79% |
913,500 |
2024/2/1 |
718 |
718 |
712 |
715 |
-0.42% |
2,000 |
2024/1/31 |
714 |
718 |
713 |
718 |
-0.14% |
900 |
2024/1/30 |
716 |
719 |
716 |
719 |
+0.42% |
1,800 |
2024/1/29 |
720 |
723 |
716 |
716 |
+0.28% |
2,500 |
2024/1/26 |
718 |
721 |
714 |
714 |
-0.28% |
5,200 |
2024/1/25 |
717 |
718 |
716 |
716 |
+1.13% |
2,100 |
2024/1/24 |
722 |
722 |
708 |
708 |
-1.80% |
4,900 |
2024/1/23 |
716 |
724 |
714 |
721 |
+0.14% |
4,700 |
2024/1/22 |
718 |
720 |
706 |
720 |
+2.27% |
8,000 |
2024/1/19 |
705 |
740 |
701 |
704 |
+0.57% |
54,800 |
2024/1/18 |
700 |
700 |
699 |
700 |
+0.14% |
1,200 |
2024/1/17 |
701 |
703 |
699 |
699 |
-0.71% |
3,300 |
2024/1/16 |
705 |
705 |
702 |
704 |
-0.14% |
1,800 |
2024/1/15 |
701 |
705 |
701 |
705 |
+0.43% |
2,800 |
2024/1/12 |
703 |
704 |
698 |
702 |
-0.14% |
11,700 |
2024/1/11 |
700 |
707 |
700 |
703 |
+0.57% |
1,900 |
2024/1/10 |
717 |
718 |
699 |
699 |
-1.41% |
20,000 |
2024/1/9 |
709 |
712 |
706 |
709 |
+0.00% |
2,400 |
2024/1/5 |
707 |
715 |
707 |
709 |
+0.42% |
3,000 |
2024/1/4 |
704 |
711 |
700 |
706 |
-0.70% |
6,200 |
2023/12/29 |
720 |
722 |
711 |
711 |
-0.70% |
18,600 |
2023/12/28 |
697 |
797 |
697 |
716 |
+2.73% |
352,500 |
2023/12/27 |
700 |
704 |
693 |
697 |
+0.00% |
9,800 |
2023/12/26 |
694 |
700 |
688 |
697 |
-0.14% |
17,700 |
2023/12/25 |
700 |
700 |
690 |
698 |
-0.71% |
7,500 |
2023/12/22 |
709 |
709 |
698 |
703 |
-1.26% |
6,800 |
2023/12/21 |
710 |
726 |
695 |
712 |
+0.71% |
22,200 |
2023/12/20 |
700 |
707 |
694 |
707 |
+1.00% |
6,600 |
2023/12/19 |
693 |
704 |
693 |
700 |
+1.16% |
9,000 |
2023/12/18 |
688 |
696 |
688 |
692 |
-1.28% |
2,000 |
2023/12/15 |
692 |
705 |
688 |
701 |
+1.01% |
3,000 |
2023/12/14 |
698 |
700 |
685 |
694 |
+0.58% |
7,700 |
2023/12/13 |
709 |
710 |
685 |
690 |
-2.95% |
31,900 |
2023/12/12 |
730 |
730 |
708 |
711 |
-0.56% |
14,800 |
2023/12/11 |
721 |
729 |
711 |
715 |
-0.83% |
7,900 |
2023/12/8 |
727 |
727 |
720 |
721 |
-0.83% |
14,000 |
2023/12/7 |
729 |
731 |
727 |
727 |
+0.00% |
5,100 |
2023/12/6 |
731 |
750 |
720 |
727 |
-0.68% |
16,100 |
2023/12/5 |
731 |
747 |
731 |
732 |
-2.92% |
11,600 |
2023/12/4 |
730 |
754 |
729 |
754 |
+3.29% |
14,600 |
2023/12/1 |
771 |
773 |
728 |
730 |
-6.77% |
39,400 |
2023/11/30 |
790 |
803 |
780 |
783 |
-1.26% |
19,500 |
2023/11/29 |
782 |
794 |
782 |
793 |
+1.02% |
2,200 |
2023/11/28 |
786 |
790 |
785 |
785 |
-0.13% |
2,400 |
2023/11/27 |
795 |
801 |
785 |
786 |
-0.63% |
7,200 |
2023/11/24 |
795 |
795 |
785 |
791 |
+0.51% |
3,000 |
2023/11/22 |
790 |
793 |
787 |
787 |
-0.13% |
4,300 |
2023/11/21 |
780 |
793 |
776 |
788 |
+1.03% |
6,800 |
2023/11/20 |
781 |
782 |
761 |
780 |
-0.13% |
3,400 |
2023/11/17 |
776 |
781 |
770 |
781 |
+0.64% |
4,600 |
2023/11/16 |
770 |
776 |
769 |
776 |
+0.26% |
4,700 |
2023/11/15 |
774 |
777 |
771 |
774 |
+0.00% |
5,500 |
2023/11/14 |
777 |
777 |
772 |
774 |
-0.13% |
2,800 |
2023/11/13 |
785 |
785 |
775 |
775 |
-1.27% |
2,000 |
2023/11/10 |
788 |
788 |
785 |
785 |
-0.51% |
200 |
2023/11/9 |
791 |
791 |
782 |
789 |
-0.13% |
2,300 |
2023/11/8 |
788 |
790 |
785 |
790 |
+0.51% |
700 |
2023/11/7 |
788 |
789 |
783 |
786 |
-1.01% |
1,900 |
2023/11/6 |
782 |
794 |
779 |
794 |
+2.06% |
3,600 |
2023/11/2 |
775 |
782 |
775 |
778 |
+0.39% |
700 |
2023/11/1 |
780 |
783 |
775 |
775 |
+0.13% |
1,200 |
2023/10/31 |
773 |
774 |
773 |
774 |
+0.13% |
400 |
2023/10/30 |
774 |
779 |
773 |
773 |
-0.13% |
800 |
2023/10/27 |
775 |
782 |
774 |
774 |
-0.13% |
3,300 |
2023/10/26 |
782 |
783 |
775 |
775 |
-0.39% |
1,400 |
|