日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
837 |
867 |
837 |
867 |
+0.12% |
1,300 |
2024/4/24 |
860 |
866 |
855 |
866 |
+1.88% |
800 |
2024/4/23 |
844 |
850 |
844 |
850 |
+0.95% |
800 |
2024/4/22 |
837 |
842 |
830 |
842 |
+0.72% |
3,800 |
2024/4/19 |
839 |
841 |
820 |
836 |
-1.65% |
3,900 |
2024/4/18 |
851 |
851 |
837 |
850 |
-0.47% |
58,800 |
2024/4/17 |
881 |
887 |
854 |
854 |
-3.06% |
13,700 |
2024/4/16 |
878 |
881 |
859 |
881 |
+0.11% |
500 |
2024/4/15 |
878 |
880 |
869 |
880 |
+0.11% |
12,900 |
2024/4/12 |
849 |
879 |
849 |
879 |
+0.00% |
1,900 |
2024/4/10 |
877 |
891 |
877 |
879 |
+0.11% |
300 |
2024/4/9 |
878 |
880 |
878 |
878 |
-0.57% |
1,000 |
2024/4/8 |
884 |
885 |
883 |
883 |
+0.34% |
12,600 |
2024/4/5 |
885 |
885 |
880 |
880 |
-4.03% |
200 |
2024/4/3 |
917 |
917 |
917 |
917 |
-0.22% |
100 |
2024/4/2 |
918 |
919 |
918 |
919 |
+0.11% |
600 |
2024/4/1 |
890 |
920 |
890 |
918 |
+3.49% |
1,400 |
2024/3/29 |
891 |
920 |
887 |
887 |
-1.44% |
1,200 |
2024/3/28 |
887 |
900 |
886 |
900 |
+0.00% |
600 |
2024/3/27 |
916 |
917 |
900 |
900 |
-1.32% |
1,200 |
2024/3/26 |
900 |
916 |
900 |
912 |
+0.55% |
1,600 |
2024/3/25 |
902 |
929 |
902 |
907 |
+1.11% |
13,500 |
2024/3/22 |
885 |
910 |
885 |
897 |
+0.79% |
2,100 |
2024/3/21 |
878 |
890 |
868 |
890 |
+1.25% |
12,600 |
2024/3/19 |
877 |
879 |
877 |
879 |
+2.69% |
300 |
2024/3/18 |
859 |
869 |
856 |
856 |
-0.35% |
900 |
2024/3/15 |
874 |
875 |
859 |
859 |
-1.72% |
400 |
2024/3/14 |
856 |
874 |
856 |
874 |
+0.34% |
3,600 |
2024/3/13 |
895 |
895 |
868 |
871 |
-1.02% |
1,100 |
2024/3/12 |
870 |
886 |
870 |
880 |
-0.56% |
3,100 |
2024/3/11 |
885 |
887 |
871 |
885 |
+1.49% |
1,100 |
2024/3/8 |
867 |
884 |
867 |
872 |
+0.58% |
2,300 |
2024/3/7 |
850 |
885 |
850 |
867 |
+2.24% |
5,900 |
2024/3/6 |
850 |
856 |
848 |
848 |
-0.35% |
1,100 |
2024/3/5 |
856 |
856 |
851 |
851 |
-0.58% |
1,700 |
2024/3/4 |
860 |
875 |
856 |
856 |
-1.04% |
2,500 |
2024/3/1 |
873 |
875 |
865 |
865 |
-2.04% |
1,300 |
2024/2/29 |
869 |
883 |
869 |
883 |
-0.11% |
1,100 |
2024/2/28 |
890 |
899 |
884 |
884 |
-1.12% |
1,200 |
2024/2/27 |
879 |
894 |
875 |
894 |
+2.76% |
3,600 |
2024/2/26 |
870 |
875 |
870 |
870 |
+0.00% |
700 |
2024/2/22 |
875 |
875 |
870 |
870 |
-0.57% |
500 |
2024/2/21 |
885 |
885 |
875 |
875 |
+0.23% |
200 |
2024/2/20 |
873 |
873 |
873 |
873 |
+0.69% |
200 |
2024/2/19 |
867 |
867 |
867 |
867 |
+0.00% |
700 |
2024/2/16 |
849 |
888 |
849 |
867 |
+2.85% |
2,500 |
2024/2/15 |
933 |
933 |
838 |
843 |
-6.33% |
16,200 |
2024/2/14 |
901 |
902 |
892 |
900 |
-0.77% |
1,500 |
2024/2/13 |
910 |
910 |
905 |
907 |
-0.33% |
700 |
2024/2/9 |
910 |
910 |
910 |
910 |
+0.11% |
200 |
2024/2/8 |
905 |
909 |
904 |
909 |
-0.11% |
300 |
2024/2/7 |
926 |
926 |
909 |
910 |
-1.83% |
1,100 |
2024/2/6 |
928 |
936 |
927 |
927 |
-0.96% |
1,600 |
2024/2/5 |
935 |
957 |
930 |
936 |
-3.80% |
3,200 |
2024/2/2 |
960 |
973 |
950 |
973 |
+0.21% |
1,600 |
2024/2/1 |
975 |
975 |
967 |
971 |
+0.10% |
800 |
2024/1/31 |
985 |
1,004 |
960 |
970 |
-0.41% |
3,800 |
2024/1/30 |
932 |
974 |
921 |
974 |
+3.95% |
3,600 |
2024/1/29 |
946 |
976 |
910 |
937 |
+4.00% |
9,200 |
2024/1/26 |
901 |
901 |
901 |
901 |
-0.11% |
100 |
2024/1/24 |
902 |
905 |
902 |
902 |
-0.77% |
1,000 |
2024/1/22 |
912 |
912 |
909 |
909 |
-0.33% |
1,500 |
2024/1/19 |
915 |
915 |
912 |
912 |
+0.00% |
400 |
2024/1/18 |
912 |
912 |
912 |
912 |
+0.00% |
500 |
2024/1/17 |
943 |
943 |
912 |
912 |
-0.11% |
3,000 |
2024/1/16 |
913 |
913 |
913 |
913 |
+0.44% |
100 |
2024/1/15 |
905 |
909 |
905 |
909 |
+0.33% |
300 |
2024/1/12 |
917 |
935 |
906 |
906 |
-1.52% |
2,200 |
2024/1/11 |
915 |
930 |
915 |
920 |
+1.21% |
11,400 |
2024/1/10 |
915 |
915 |
909 |
909 |
+0.11% |
2,500 |
2024/1/9 |
889 |
908 |
884 |
908 |
+3.06% |
1,100 |
2024/1/5 |
904 |
905 |
881 |
881 |
-2.54% |
1,500 |
2024/1/4 |
892 |
927 |
889 |
904 |
-1.53% |
3,400 |
2023/12/29 |
889 |
933 |
879 |
918 |
+6.87% |
19,400 |
2023/12/28 |
834 |
860 |
834 |
859 |
+3.25% |
800 |
2023/12/27 |
839 |
855 |
830 |
832 |
+0.24% |
3,700 |
2023/12/26 |
828 |
830 |
824 |
830 |
+0.24% |
5,300 |
2023/12/25 |
830 |
838 |
828 |
828 |
-1.08% |
7,600 |
2023/12/22 |
838 |
853 |
837 |
837 |
-0.24% |
1,500 |
2023/12/21 |
838 |
850 |
836 |
839 |
-1.99% |
1,600 |
2023/12/20 |
843 |
856 |
835 |
856 |
+1.30% |
6,400 |
2023/12/19 |
843 |
856 |
843 |
845 |
+0.24% |
1,900 |
2023/12/18 |
853 |
868 |
843 |
843 |
-1.06% |
6,100 |
2023/12/15 |
856 |
880 |
841 |
852 |
-0.47% |
25,200 |
2023/12/14 |
859 |
859 |
853 |
856 |
-2.51% |
1,700 |
2023/12/13 |
865 |
893 |
829 |
878 |
+0.80% |
14,200 |
2023/12/12 |
870 |
871 |
865 |
871 |
+0.11% |
5,500 |
2023/12/11 |
885 |
885 |
870 |
870 |
+0.00% |
1,300 |
2023/12/8 |
869 |
888 |
869 |
870 |
-1.14% |
2,200 |
2023/12/7 |
880 |
880 |
880 |
880 |
-0.90% |
100 |
2023/12/6 |
885 |
893 |
878 |
888 |
-0.22% |
13,700 |
2023/12/5 |
885 |
890 |
885 |
890 |
+0.11% |
1,600 |
2023/12/4 |
889 |
889 |
889 |
889 |
+0.00% |
100 |
2023/12/1 |
892 |
892 |
889 |
889 |
+0.23% |
200 |
2023/11/30 |
901 |
901 |
886 |
887 |
-1.55% |
7,600 |
2023/11/28 |
902 |
902 |
898 |
901 |
-0.11% |
1,600 |
2023/11/27 |
910 |
912 |
900 |
902 |
-0.22% |
1,400 |
2023/11/24 |
916 |
916 |
904 |
904 |
-1.85% |
38,300 |
2023/11/22 |
897 |
925 |
892 |
921 |
+3.37% |
900 |
2023/11/21 |
899 |
899 |
891 |
891 |
+0.11% |
700 |
2023/11/20 |
895 |
899 |
885 |
890 |
+0.11% |
1,700 |
2023/11/17 |
886 |
889 |
868 |
889 |
+0.00% |
23,000 |
2023/11/16 |
897 |
897 |
888 |
889 |
-1.22% |
3,300 |
2023/11/15 |
900 |
904 |
890 |
900 |
-1.42% |
6,100 |
2023/11/14 |
913 |
913 |
913 |
913 |
+0.11% |
600 |
2023/11/13 |
916 |
916 |
912 |
912 |
-2.04% |
800 |
2023/11/10 |
926 |
941 |
926 |
931 |
+0.54% |
500 |
2023/11/9 |
924 |
926 |
924 |
926 |
-1.38% |
400 |
2023/11/8 |
939 |
939 |
939 |
939 |
-0.11% |
200 |
2023/11/7 |
931 |
940 |
930 |
940 |
+0.97% |
1,100 |
2023/11/6 |
920 |
952 |
904 |
931 |
+2.76% |
5,900 |
2023/11/2 |
896 |
906 |
895 |
906 |
+1.12% |
1,300 |
2023/11/1 |
896 |
896 |
896 |
896 |
-0.44% |
100 |
2023/10/31 |
897 |
900 |
897 |
900 |
+0.33% |
500 |
2023/10/30 |
904 |
904 |
897 |
897 |
-0.44% |
6,600 |
2023/10/27 |
900 |
902 |
900 |
901 |
-0.22% |
900 |
2023/10/26 |
903 |
903 |
903 |
903 |
-2.38% |
100 |
2023/10/25 |
905 |
940 |
905 |
925 |
+2.44% |
600 |
2023/10/24 |
913 |
913 |
903 |
903 |
-1.10% |
500 |
2023/10/23 |
913 |
916 |
913 |
913 |
+0.00% |
500 |
2023/10/20 |
897 |
913 |
897 |
913 |
-1.51% |
7,100 |
2023/10/19 |
925 |
927 |
913 |
927 |
-0.75% |
600 |
2023/10/18 |
934 |
934 |
919 |
934 |
+2.64% |
16,300 |
|