日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
840 |
840 |
805 |
830 |
-1.89% |
70,100 |
2024/4/18 |
852 |
861 |
842 |
846 |
-0.70% |
42,400 |
2024/4/17 |
870 |
875 |
852 |
852 |
-2.52% |
39,600 |
2024/4/16 |
881 |
881 |
856 |
874 |
-1.69% |
84,700 |
2024/4/15 |
861 |
895 |
849 |
889 |
-2.84% |
179,800 |
2024/4/12 |
916 |
925 |
898 |
915 |
-0.87% |
66,900 |
2024/4/11 |
908 |
923 |
908 |
923 |
+0.87% |
33,300 |
2024/4/10 |
910 |
915 |
906 |
915 |
+0.44% |
28,800 |
2024/4/9 |
915 |
916 |
902 |
911 |
+0.11% |
54,600 |
2024/4/8 |
915 |
925 |
903 |
910 |
-0.55% |
90,400 |
2024/4/5 |
894 |
925 |
888 |
915 |
+1.10% |
72,000 |
2024/4/4 |
902 |
918 |
891 |
905 |
-1.20% |
84,600 |
2024/4/3 |
898 |
930 |
896 |
916 |
-0.33% |
95,400 |
2024/4/2 |
967 |
975 |
889 |
919 |
+11.26% |
545,200 |
2024/4/1 |
828 |
838 |
819 |
826 |
+0.36% |
28,800 |
2024/3/29 |
822 |
823 |
816 |
823 |
+0.12% |
6,000 |
2024/3/28 |
814 |
822 |
813 |
822 |
+0.61% |
7,700 |
2024/3/27 |
827 |
828 |
816 |
817 |
-1.21% |
11,600 |
2024/3/26 |
834 |
837 |
821 |
827 |
-0.84% |
11,400 |
2024/3/25 |
809 |
834 |
806 |
834 |
+2.71% |
47,800 |
2024/3/22 |
810 |
818 |
809 |
812 |
-0.12% |
18,300 |
2024/3/21 |
808 |
817 |
805 |
813 |
+0.49% |
27,000 |
2024/3/19 |
787 |
811 |
787 |
809 |
+2.66% |
71,000 |
2024/3/18 |
787 |
791 |
783 |
788 |
+1.29% |
30,100 |
2024/3/15 |
768 |
783 |
762 |
778 |
+1.30% |
28,700 |
2024/3/14 |
756 |
768 |
756 |
768 |
+1.19% |
12,600 |
2024/3/13 |
768 |
768 |
759 |
759 |
-0.39% |
6,600 |
2024/3/12 |
756 |
765 |
752 |
762 |
+0.53% |
13,000 |
2024/3/11 |
773 |
774 |
753 |
758 |
-2.70% |
20,500 |
2024/3/8 |
767 |
785 |
766 |
779 |
+0.65% |
16,900 |
2024/3/7 |
776 |
786 |
766 |
774 |
-0.26% |
23,700 |
2024/3/6 |
757 |
776 |
757 |
776 |
+1.97% |
23,200 |
2024/3/5 |
750 |
762 |
746 |
761 |
+1.47% |
36,100 |
2024/3/4 |
765 |
770 |
750 |
750 |
-1.83% |
30,000 |
2024/3/1 |
773 |
775 |
759 |
764 |
-1.16% |
20,200 |
2024/2/29 |
783 |
783 |
757 |
773 |
-1.65% |
45,100 |
2024/2/28 |
784 |
804 |
783 |
786 |
-1.26% |
67,400 |
2024/2/27 |
787 |
797 |
783 |
796 |
+0.63% |
43,300 |
2024/2/26 |
794 |
801 |
790 |
791 |
+0.51% |
23,500 |
2024/2/22 |
795 |
795 |
781 |
787 |
+0.64% |
14,200 |
2024/2/21 |
791 |
791 |
778 |
782 |
-0.89% |
17,500 |
2024/2/20 |
796 |
798 |
788 |
789 |
-0.75% |
9,600 |
2024/2/19 |
790 |
805 |
789 |
795 |
+0.89% |
39,500 |
2024/2/16 |
785 |
790 |
778 |
788 |
+1.81% |
21,900 |
2024/2/15 |
798 |
804 |
774 |
774 |
-2.40% |
28,200 |
2024/2/14 |
792 |
802 |
787 |
793 |
-0.25% |
26,500 |
2024/2/13 |
786 |
796 |
784 |
795 |
+1.15% |
29,600 |
2024/2/9 |
793 |
793 |
781 |
786 |
-0.88% |
18,600 |
2024/2/8 |
791 |
797 |
783 |
793 |
+0.13% |
27,900 |
2024/2/7 |
795 |
804 |
790 |
792 |
-0.13% |
18,500 |
2024/2/6 |
796 |
799 |
790 |
793 |
-0.38% |
11,300 |
2024/2/5 |
791 |
817 |
789 |
796 |
+1.14% |
59,000 |
2024/2/2 |
781 |
790 |
772 |
787 |
+1.42% |
32,800 |
2024/2/1 |
771 |
786 |
768 |
776 |
+0.52% |
31,700 |
2024/1/31 |
769 |
772 |
762 |
772 |
+0.39% |
27,100 |
2024/1/30 |
780 |
780 |
767 |
769 |
-1.41% |
32,700 |
2024/1/29 |
776 |
785 |
774 |
780 |
+0.65% |
21,700 |
2024/1/26 |
768 |
781 |
764 |
775 |
+0.91% |
34,900 |
2024/1/25 |
758 |
770 |
756 |
768 |
+1.05% |
18,000 |
2024/1/24 |
759 |
760 |
755 |
760 |
+0.66% |
8,700 |
2024/1/23 |
764 |
765 |
754 |
755 |
-1.05% |
17,900 |
2024/1/22 |
750 |
766 |
750 |
763 |
+2.55% |
31,100 |
2024/1/19 |
749 |
751 |
743 |
744 |
-0.13% |
27,600 |
2024/1/18 |
752 |
752 |
742 |
745 |
-0.93% |
29,800 |
2024/1/17 |
760 |
765 |
751 |
752 |
-0.40% |
34,500 |
2024/1/16 |
764 |
771 |
750 |
755 |
-1.18% |
39,500 |
2024/1/15 |
742 |
769 |
723 |
764 |
-4.74% |
132,600 |
2024/1/12 |
814 |
817 |
792 |
802 |
-1.35% |
73,600 |
2024/1/11 |
823 |
823 |
808 |
813 |
-0.85% |
61,100 |
2024/1/10 |
817 |
820 |
813 |
820 |
+0.37% |
27,900 |
2024/1/9 |
811 |
827 |
811 |
817 |
+0.86% |
32,400 |
2024/1/5 |
803 |
810 |
795 |
810 |
+1.63% |
23,900 |
2024/1/4 |
803 |
810 |
793 |
797 |
-1.85% |
50,600 |
2023/12/29 |
807 |
813 |
800 |
812 |
+0.74% |
34,400 |
2023/12/28 |
806 |
809 |
796 |
806 |
+1.90% |
17,000 |
2023/12/27 |
795 |
801 |
786 |
791 |
-0.50% |
41,600 |
2023/12/26 |
784 |
799 |
782 |
795 |
+1.79% |
38,000 |
2023/12/25 |
784 |
790 |
774 |
781 |
+1.56% |
38,200 |
2023/12/22 |
748 |
779 |
748 |
769 |
+1.99% |
27,600 |
2023/12/21 |
748 |
755 |
743 |
754 |
+1.07% |
32,000 |
2023/12/20 |
760 |
760 |
730 |
746 |
-1.58% |
48,400 |
2023/12/19 |
729 |
763 |
728 |
758 |
+3.98% |
56,900 |
2023/12/18 |
750 |
757 |
723 |
729 |
-3.70% |
86,200 |
2023/12/15 |
758 |
762 |
757 |
757 |
-0.13% |
10,500 |
2023/12/14 |
771 |
778 |
756 |
758 |
-2.19% |
25,000 |
2023/12/13 |
761 |
776 |
760 |
775 |
+1.17% |
41,200 |
2023/12/12 |
795 |
795 |
765 |
766 |
-3.89% |
64,400 |
2023/12/11 |
812 |
815 |
792 |
797 |
-0.87% |
59,900 |
2023/12/8 |
800 |
806 |
794 |
804 |
-0.37% |
28,000 |
2023/12/7 |
804 |
808 |
797 |
807 |
+1.25% |
26,700 |
2023/12/6 |
810 |
817 |
790 |
797 |
-2.80% |
99,400 |
2023/12/5 |
835 |
840 |
820 |
820 |
-2.15% |
23,900 |
2023/12/4 |
842 |
848 |
834 |
838 |
-0.83% |
30,900 |
2023/12/1 |
848 |
855 |
845 |
845 |
-1.05% |
16,400 |
2023/11/30 |
850 |
855 |
832 |
854 |
+0.47% |
33,900 |
2023/11/29 |
868 |
879 |
845 |
850 |
-2.41% |
35,600 |
2023/11/28 |
887 |
887 |
871 |
871 |
-1.80% |
17,000 |
2023/11/27 |
908 |
908 |
881 |
887 |
-0.67% |
25,400 |
2023/11/24 |
875 |
893 |
875 |
893 |
+2.06% |
30,400 |
2023/11/22 |
870 |
881 |
866 |
875 |
+0.57% |
21,200 |
2023/11/21 |
870 |
874 |
862 |
870 |
-0.57% |
15,400 |
2023/11/20 |
880 |
880 |
864 |
875 |
+0.34% |
36,000 |
2023/11/17 |
883 |
883 |
851 |
872 |
-2.35% |
51,400 |
2023/11/16 |
903 |
907 |
888 |
893 |
-1.87% |
32,300 |
2023/11/15 |
927 |
927 |
905 |
910 |
-1.09% |
42,500 |
2023/11/14 |
892 |
923 |
873 |
920 |
+4.55% |
100,900 |
2023/11/13 |
895 |
903 |
880 |
880 |
+0.00% |
84,100 |
2023/11/10 |
842 |
880 |
833 |
880 |
+4.64% |
85,700 |
2023/11/9 |
850 |
850 |
834 |
841 |
-0.83% |
34,200 |
2023/11/8 |
849 |
865 |
839 |
848 |
+1.07% |
112,300 |
2023/11/7 |
810 |
839 |
809 |
839 |
+4.88% |
101,000 |
2023/11/6 |
807 |
807 |
799 |
800 |
-0.62% |
19,300 |
2023/11/2 |
793 |
805 |
793 |
805 |
+1.77% |
16,000 |
2023/11/1 |
792 |
799 |
790 |
791 |
+0.00% |
14,600 |
2023/10/31 |
789 |
791 |
781 |
791 |
+0.00% |
12,000 |
2023/10/30 |
787 |
791 |
777 |
791 |
+0.51% |
18,900 |
2023/10/27 |
776 |
787 |
776 |
787 |
+0.90% |
10,700 |
2023/10/26 |
768 |
788 |
768 |
780 |
+0.00% |
30,000 |
2023/10/25 |
788 |
788 |
775 |
780 |
-0.51% |
13,000 |
2023/10/24 |
780 |
784 |
765 |
784 |
+0.51% |
28,100 |
2023/10/23 |
784 |
790 |
779 |
780 |
-1.76% |
19,300 |
2023/10/20 |
785 |
794 |
777 |
794 |
+0.13% |
19,100 |
2023/10/19 |
791 |
794 |
786 |
793 |
-0.50% |
14,300 |
|