日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
843 |
843 |
831 |
831 |
-0.48% |
2,800 |
2024/4/22 |
840 |
840 |
835 |
835 |
+0.12% |
200 |
2024/4/19 |
836 |
836 |
833 |
834 |
-0.12% |
1,700 |
2024/4/18 |
836 |
837 |
835 |
835 |
-0.48% |
1,800 |
2024/4/17 |
828 |
841 |
820 |
839 |
-0.24% |
1,900 |
2024/4/16 |
847 |
847 |
841 |
841 |
-0.83% |
1,400 |
2024/4/15 |
850 |
860 |
848 |
848 |
-0.12% |
1,900 |
2024/4/12 |
856 |
856 |
849 |
849 |
-1.28% |
900 |
2024/4/11 |
860 |
860 |
860 |
860 |
+1.18% |
1,200 |
2024/4/10 |
851 |
851 |
848 |
850 |
+0.00% |
1,300 |
2024/4/9 |
859 |
859 |
850 |
850 |
-1.05% |
700 |
2024/4/8 |
860 |
860 |
855 |
859 |
+1.54% |
400 |
2024/4/5 |
861 |
861 |
846 |
846 |
+0.00% |
1,300 |
2024/4/4 |
857 |
857 |
846 |
846 |
-0.94% |
1,200 |
2024/4/3 |
846 |
854 |
840 |
854 |
+2.28% |
2,300 |
2024/4/2 |
854 |
854 |
835 |
835 |
-1.76% |
2,200 |
2024/4/1 |
862 |
862 |
838 |
850 |
+0.00% |
9,000 |
2024/3/29 |
850 |
850 |
840 |
850 |
+1.07% |
1,900 |
2024/3/28 |
867 |
867 |
841 |
841 |
+0.00% |
2,400 |
2024/3/27 |
860 |
860 |
830 |
841 |
+1.33% |
4,200 |
2024/3/26 |
827 |
830 |
820 |
830 |
+0.48% |
3,100 |
2024/3/25 |
806 |
827 |
806 |
826 |
+2.48% |
3,100 |
2024/3/22 |
804 |
810 |
804 |
806 |
+2.03% |
5,500 |
2024/3/21 |
800 |
800 |
788 |
790 |
+0.13% |
2,800 |
2024/3/19 |
786 |
798 |
786 |
789 |
-1.38% |
4,500 |
2024/3/18 |
790 |
800 |
790 |
800 |
+3.36% |
2,400 |
2024/3/15 |
774 |
775 |
773 |
774 |
+0.00% |
4,900 |
2024/3/14 |
780 |
780 |
773 |
774 |
-0.90% |
2,200 |
2024/3/13 |
778 |
781 |
777 |
781 |
+0.64% |
1,400 |
2024/3/12 |
777 |
782 |
776 |
776 |
-0.77% |
4,900 |
2024/3/11 |
798 |
798 |
771 |
782 |
-0.13% |
3,800 |
2024/3/8 |
798 |
798 |
783 |
783 |
+0.00% |
1,200 |
2024/3/7 |
797 |
797 |
783 |
783 |
-0.51% |
3,400 |
2024/3/6 |
794 |
794 |
787 |
787 |
-0.88% |
4,000 |
2024/3/5 |
805 |
805 |
791 |
794 |
+0.51% |
4,700 |
2024/3/4 |
798 |
800 |
788 |
790 |
+2.46% |
15,000 |
2024/3/1 |
788 |
788 |
769 |
771 |
-0.77% |
6,100 |
2024/2/29 |
768 |
777 |
765 |
777 |
+1.44% |
11,800 |
2024/2/28 |
775 |
777 |
766 |
766 |
+0.00% |
12,700 |
2024/2/27 |
776 |
776 |
766 |
766 |
-0.52% |
3,300 |
2024/2/26 |
776 |
776 |
768 |
770 |
-0.39% |
2,800 |
2024/2/22 |
769 |
773 |
761 |
773 |
+0.52% |
4,000 |
2024/2/21 |
777 |
777 |
769 |
769 |
-1.03% |
1,000 |
2024/2/20 |
770 |
777 |
770 |
777 |
+1.17% |
600 |
2024/2/19 |
767 |
768 |
767 |
768 |
+0.26% |
200 |
2024/2/16 |
775 |
775 |
766 |
766 |
-0.52% |
400 |
2024/2/15 |
790 |
790 |
765 |
770 |
-2.41% |
2,200 |
2024/2/14 |
790 |
790 |
789 |
789 |
+1.15% |
300 |
2024/2/13 |
788 |
788 |
780 |
780 |
-1.02% |
600 |
2024/2/9 |
785 |
788 |
785 |
788 |
+2.34% |
600 |
2024/2/8 |
770 |
770 |
770 |
770 |
+0.00% |
100 |
2024/2/7 |
792 |
792 |
765 |
770 |
+1.05% |
1,900 |
2024/2/6 |
792 |
792 |
762 |
762 |
-2.06% |
1,900 |
2024/2/5 |
757 |
778 |
757 |
778 |
+2.23% |
400 |
2024/2/2 |
760 |
783 |
757 |
761 |
+0.40% |
2,600 |
2024/2/1 |
760 |
760 |
758 |
758 |
-0.26% |
2,000 |
2024/1/31 |
758 |
760 |
758 |
760 |
+0.00% |
2,400 |
2024/1/30 |
774 |
774 |
759 |
760 |
-1.81% |
1,900 |
2024/1/29 |
771 |
798 |
759 |
774 |
-0.64% |
2,800 |
2024/1/26 |
775 |
790 |
773 |
779 |
+2.50% |
2,800 |
2024/1/25 |
760 |
760 |
758 |
760 |
+0.00% |
1,800 |
2024/1/24 |
770 |
770 |
758 |
760 |
-1.04% |
5,500 |
2024/1/23 |
789 |
789 |
768 |
768 |
-0.52% |
1,800 |
2024/1/22 |
766 |
775 |
766 |
772 |
+0.78% |
600 |
2024/1/19 |
790 |
790 |
763 |
766 |
-1.16% |
2,700 |
2024/1/18 |
762 |
775 |
762 |
775 |
+1.57% |
1,300 |
2024/1/17 |
775 |
775 |
763 |
763 |
+0.13% |
1,100 |
2024/1/16 |
761 |
772 |
761 |
762 |
-1.68% |
700 |
2024/1/15 |
772 |
775 |
760 |
775 |
+1.97% |
3,700 |
2024/1/12 |
760 |
760 |
760 |
760 |
+0.00% |
900 |
2024/1/11 |
775 |
775 |
760 |
760 |
+0.93% |
1,000 |
2024/1/10 |
747 |
764 |
747 |
753 |
+0.94% |
1,500 |
2024/1/9 |
770 |
770 |
745 |
746 |
-0.80% |
2,500 |
2024/1/5 |
770 |
772 |
752 |
752 |
-1.31% |
2,400 |
2024/1/4 |
766 |
800 |
747 |
762 |
+2.28% |
7,700 |
2023/12/29 |
731 |
751 |
731 |
745 |
+1.92% |
1,700 |
2023/12/28 |
734 |
734 |
731 |
731 |
-0.27% |
800 |
2023/12/27 |
732 |
736 |
731 |
733 |
+0.14% |
900 |
2023/12/26 |
732 |
732 |
732 |
732 |
-0.54% |
600 |
2023/12/25 |
741 |
741 |
736 |
736 |
-0.81% |
800 |
2023/12/22 |
747 |
747 |
742 |
742 |
+0.95% |
1,800 |
2023/12/21 |
742 |
746 |
731 |
735 |
-0.54% |
3,300 |
2023/12/20 |
732 |
740 |
732 |
739 |
+1.23% |
1,000 |
2023/12/19 |
713 |
730 |
713 |
730 |
+0.83% |
600 |
2023/12/18 |
723 |
724 |
723 |
724 |
+1.26% |
400 |
2023/12/14 |
715 |
715 |
715 |
715 |
-0.14% |
500 |
2023/12/13 |
711 |
716 |
711 |
716 |
-0.14% |
700 |
2023/12/12 |
718 |
718 |
716 |
717 |
+0.42% |
2,000 |
2023/12/11 |
712 |
714 |
712 |
714 |
+0.28% |
600 |
2023/12/8 |
715 |
715 |
712 |
712 |
-0.42% |
200 |
2023/12/7 |
715 |
715 |
709 |
715 |
+0.70% |
700 |
2023/12/5 |
714 |
714 |
710 |
710 |
-0.70% |
700 |
2023/12/4 |
720 |
720 |
715 |
715 |
+0.00% |
300 |
2023/12/1 |
718 |
718 |
715 |
715 |
-1.11% |
600 |
2023/11/30 |
721 |
723 |
721 |
723 |
+0.28% |
1,400 |
2023/11/29 |
712 |
721 |
712 |
721 |
+1.55% |
700 |
2023/11/28 |
709 |
710 |
709 |
710 |
+0.42% |
300 |
2023/11/27 |
707 |
708 |
707 |
707 |
-0.14% |
1,800 |
2023/11/24 |
713 |
713 |
708 |
708 |
+0.43% |
1,000 |
2023/11/22 |
713 |
713 |
705 |
705 |
-0.84% |
1,800 |
2023/11/21 |
714 |
714 |
698 |
711 |
-0.42% |
2,400 |
2023/11/20 |
728 |
728 |
702 |
714 |
-0.83% |
2,600 |
2023/11/17 |
736 |
736 |
692 |
720 |
-2.17% |
8,400 |
2023/11/16 |
715 |
736 |
715 |
736 |
+3.23% |
7,200 |
2023/11/15 |
712 |
714 |
712 |
713 |
+0.42% |
1,900 |
2023/11/13 |
710 |
711 |
710 |
710 |
+0.57% |
1,500 |
2023/11/10 |
706 |
706 |
706 |
706 |
+0.86% |
200 |
2023/11/9 |
700 |
700 |
700 |
700 |
-0.14% |
100 |
2023/11/8 |
702 |
702 |
701 |
701 |
-1.82% |
1,200 |
2023/11/6 |
695 |
714 |
695 |
714 |
+3.33% |
1,000 |
2023/10/31 |
681 |
691 |
678 |
691 |
-1.43% |
1,900 |
2023/10/30 |
677 |
701 |
668 |
701 |
+0.00% |
4,400 |
2023/10/27 |
701 |
701 |
701 |
701 |
+0.43% |
200 |
2023/10/26 |
698 |
698 |
698 |
698 |
+0.00% |
300 |
2023/10/25 |
678 |
698 |
678 |
698 |
+0.87% |
2,800 |
2023/10/24 |
671 |
692 |
671 |
692 |
+3.28% |
900 |
2023/10/23 |
695 |
695 |
670 |
670 |
-4.69% |
6,100 |
2023/10/20 |
707 |
707 |
693 |
703 |
-0.71% |
1,500 |
2023/10/19 |
708 |
708 |
708 |
708 |
+1.00% |
100 |
2023/10/18 |
698 |
701 |
686 |
701 |
+0.43% |
7,200 |
2023/10/17 |
698 |
699 |
698 |
698 |
+0.00% |
2,800 |
2023/10/16 |
711 |
712 |
698 |
698 |
-1.97% |
1,900 |
2023/10/13 |
713 |
713 |
712 |
712 |
-0.42% |
400 |
|