日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
836 |
837 |
828 |
828 |
-0.84% |
61,700 |
2024/4/25 |
839 |
840 |
834 |
835 |
+0.12% |
39,300 |
2024/4/24 |
835 |
837 |
829 |
834 |
+0.60% |
32,800 |
2024/4/23 |
830 |
835 |
829 |
829 |
+0.36% |
35,300 |
2024/4/22 |
822 |
827 |
819 |
826 |
+1.35% |
14,600 |
2024/4/19 |
825 |
825 |
812 |
815 |
-1.09% |
26,100 |
2024/4/18 |
815 |
824 |
812 |
824 |
+1.10% |
15,200 |
2024/4/17 |
820 |
820 |
811 |
815 |
-0.24% |
34,900 |
2024/4/16 |
826 |
826 |
816 |
817 |
-0.73% |
42,500 |
2024/4/15 |
827 |
827 |
823 |
823 |
-0.48% |
32,900 |
2024/4/12 |
830 |
832 |
827 |
827 |
-0.12% |
20,800 |
2024/4/11 |
834 |
834 |
825 |
828 |
-0.24% |
59,600 |
2024/4/10 |
835 |
837 |
830 |
830 |
+0.00% |
39,700 |
2024/4/9 |
835 |
835 |
830 |
830 |
-0.12% |
27,800 |
2024/4/8 |
836 |
839 |
831 |
831 |
+0.24% |
22,500 |
2024/4/5 |
832 |
832 |
824 |
829 |
-0.36% |
57,300 |
2024/4/4 |
837 |
837 |
830 |
832 |
-0.48% |
27,500 |
2024/4/3 |
830 |
837 |
827 |
836 |
+0.97% |
25,400 |
2024/4/2 |
833 |
834 |
828 |
828 |
-0.60% |
20,900 |
2024/4/1 |
839 |
839 |
830 |
833 |
-0.24% |
23,500 |
2024/3/29 |
828 |
835 |
826 |
835 |
+1.21% |
57,800 |
2024/3/28 |
826 |
828 |
824 |
825 |
+0.24% |
24,500 |
2024/3/27 |
823 |
825 |
821 |
823 |
-0.36% |
22,800 |
2024/3/26 |
821 |
828 |
819 |
826 |
+1.10% |
31,000 |
2024/3/25 |
823 |
824 |
816 |
817 |
-0.97% |
59,000 |
2024/3/22 |
823 |
825 |
820 |
825 |
+0.00% |
35,700 |
2024/3/21 |
825 |
827 |
822 |
825 |
+0.36% |
19,200 |
2024/3/19 |
817 |
825 |
817 |
822 |
+0.61% |
29,300 |
2024/3/18 |
819 |
820 |
813 |
817 |
-0.24% |
36,000 |
2024/3/15 |
815 |
820 |
813 |
819 |
+0.49% |
18,200 |
2024/3/14 |
809 |
819 |
808 |
815 |
+0.99% |
25,300 |
2024/3/13 |
810 |
814 |
806 |
807 |
-0.49% |
30,500 |
2024/3/12 |
810 |
812 |
798 |
811 |
+0.75% |
77,400 |
2024/3/11 |
825 |
830 |
802 |
805 |
-1.83% |
129,100 |
2024/3/8 |
817 |
827 |
817 |
820 |
+0.24% |
61,600 |
2024/3/7 |
840 |
842 |
818 |
818 |
-1.80% |
172,400 |
2024/3/6 |
824 |
836 |
820 |
833 |
+1.22% |
125,200 |
2024/3/5 |
821 |
823 |
813 |
823 |
+0.49% |
45,800 |
2024/3/4 |
823 |
824 |
816 |
819 |
+0.24% |
46,200 |
2024/3/1 |
823 |
824 |
809 |
817 |
-0.61% |
86,500 |
2024/2/29 |
824 |
824 |
819 |
822 |
+0.24% |
25,700 |
2024/2/28 |
820 |
825 |
818 |
820 |
-0.12% |
49,700 |
2024/2/27 |
810 |
821 |
810 |
821 |
+1.36% |
49,600 |
2024/2/26 |
816 |
819 |
805 |
810 |
-0.98% |
116,200 |
2024/2/22 |
823 |
824 |
817 |
818 |
-0.37% |
44,300 |
2024/2/21 |
826 |
830 |
820 |
821 |
-0.36% |
66,500 |
2024/2/20 |
820 |
829 |
820 |
824 |
+0.61% |
34,500 |
2024/2/19 |
817 |
825 |
810 |
819 |
+0.12% |
106,100 |
2024/2/16 |
820 |
823 |
815 |
818 |
+0.12% |
55,400 |
2024/2/15 |
828 |
828 |
817 |
817 |
-1.21% |
58,500 |
2024/2/14 |
828 |
831 |
825 |
827 |
-0.36% |
25,600 |
2024/2/13 |
832 |
834 |
827 |
830 |
+0.00% |
28,600 |
2024/2/9 |
827 |
836 |
827 |
830 |
+0.24% |
37,500 |
2024/2/8 |
831 |
833 |
823 |
828 |
-0.36% |
50,700 |
2024/2/7 |
840 |
843 |
831 |
831 |
-1.07% |
47,900 |
2024/2/6 |
840 |
845 |
840 |
840 |
-0.47% |
29,200 |
2024/2/5 |
834 |
844 |
831 |
844 |
+1.56% |
60,000 |
2024/2/2 |
830 |
836 |
827 |
831 |
-0.12% |
80,700 |
2024/2/1 |
841 |
842 |
826 |
832 |
-0.83% |
83,200 |
2024/1/31 |
846 |
849 |
834 |
839 |
-1.18% |
165,100 |
2024/1/30 |
866 |
867 |
848 |
849 |
-6.81% |
374,900 |
2024/1/29 |
912 |
917 |
903 |
911 |
+0.00% |
213,500 |
2024/1/26 |
908 |
920 |
907 |
911 |
+0.33% |
172,500 |
2024/1/25 |
897 |
908 |
896 |
908 |
+1.11% |
140,000 |
2024/1/24 |
892 |
898 |
888 |
898 |
+1.13% |
164,700 |
2024/1/23 |
892 |
892 |
886 |
888 |
-0.11% |
97,500 |
2024/1/22 |
889 |
891 |
884 |
889 |
+0.45% |
93,700 |
2024/1/19 |
890 |
890 |
880 |
885 |
-0.34% |
112,200 |
2024/1/18 |
891 |
895 |
887 |
888 |
-0.34% |
69,600 |
2024/1/17 |
895 |
898 |
891 |
891 |
-0.22% |
55,000 |
2024/1/16 |
893 |
893 |
890 |
893 |
+0.56% |
25,000 |
2024/1/15 |
885 |
892 |
885 |
888 |
+0.34% |
44,900 |
2024/1/12 |
896 |
897 |
884 |
885 |
-1.45% |
92,500 |
2024/1/11 |
900 |
901 |
897 |
898 |
-0.11% |
41,700 |
2024/1/10 |
899 |
900 |
896 |
899 |
+0.00% |
42,900 |
2024/1/9 |
900 |
900 |
894 |
899 |
-0.11% |
80,100 |
2024/1/5 |
898 |
901 |
897 |
900 |
-0.11% |
46,300 |
2024/1/4 |
905 |
906 |
896 |
901 |
+0.33% |
84,700 |
2023/12/29 |
883 |
899 |
883 |
898 |
+1.70% |
40,000 |
2023/12/28 |
878 |
890 |
875 |
883 |
+0.57% |
39,900 |
2023/12/27 |
868 |
878 |
866 |
878 |
+1.27% |
52,800 |
2023/12/26 |
866 |
870 |
861 |
867 |
+0.81% |
30,900 |
2023/12/25 |
871 |
871 |
859 |
860 |
-1.04% |
48,500 |
2023/12/22 |
873 |
874 |
865 |
869 |
-0.11% |
20,700 |
2023/12/21 |
868 |
871 |
867 |
870 |
-0.11% |
38,300 |
2023/12/20 |
874 |
876 |
868 |
871 |
-0.23% |
19,300 |
2023/12/19 |
866 |
873 |
865 |
873 |
+1.16% |
14,900 |
2023/12/18 |
860 |
867 |
855 |
863 |
-0.35% |
79,900 |
2023/12/15 |
867 |
870 |
865 |
866 |
-0.69% |
18,200 |
2023/12/14 |
870 |
875 |
866 |
872 |
+0.69% |
16,700 |
2023/12/13 |
871 |
877 |
866 |
866 |
-0.46% |
20,300 |
2023/12/12 |
878 |
878 |
869 |
870 |
-0.46% |
19,100 |
2023/12/11 |
872 |
876 |
868 |
874 |
+0.58% |
27,500 |
2023/12/8 |
878 |
878 |
865 |
869 |
+0.46% |
65,100 |
2023/12/7 |
870 |
877 |
864 |
865 |
+0.00% |
50,900 |
2023/12/6 |
865 |
870 |
864 |
865 |
-0.12% |
22,700 |
2023/12/5 |
872 |
877 |
866 |
866 |
-0.35% |
29,600 |
2023/12/4 |
871 |
888 |
866 |
869 |
-0.46% |
42,300 |
2023/12/1 |
876 |
888 |
868 |
873 |
-0.57% |
41,500 |
2023/11/30 |
862 |
880 |
862 |
878 |
+1.86% |
46,300 |
2023/11/29 |
857 |
872 |
856 |
862 |
+0.70% |
32,500 |
2023/11/28 |
848 |
857 |
847 |
856 |
+0.94% |
13,800 |
2023/11/27 |
845 |
850 |
845 |
848 |
+0.71% |
15,500 |
2023/11/24 |
840 |
844 |
839 |
842 |
+0.60% |
15,600 |
2023/11/22 |
833 |
839 |
833 |
837 |
+0.72% |
14,400 |
2023/11/21 |
831 |
833 |
830 |
831 |
+0.00% |
13,100 |
2023/11/20 |
831 |
836 |
831 |
831 |
+0.12% |
9,500 |
2023/11/17 |
835 |
836 |
830 |
830 |
-0.60% |
8,300 |
2023/11/16 |
835 |
837 |
828 |
835 |
-0.24% |
12,800 |
2023/11/15 |
835 |
840 |
832 |
837 |
+0.60% |
15,600 |
2023/11/14 |
832 |
836 |
826 |
832 |
+0.24% |
15,300 |
2023/11/13 |
827 |
831 |
827 |
830 |
+0.36% |
9,800 |
2023/11/10 |
817 |
827 |
816 |
827 |
+0.61% |
13,100 |
2023/11/9 |
821 |
824 |
810 |
822 |
+0.12% |
45,300 |
2023/11/8 |
830 |
830 |
819 |
821 |
-0.97% |
18,000 |
2023/11/7 |
828 |
830 |
827 |
829 |
+0.12% |
10,800 |
2023/11/6 |
825 |
829 |
825 |
828 |
+0.61% |
15,300 |
2023/11/2 |
822 |
824 |
819 |
823 |
-0.24% |
11,100 |
2023/11/1 |
820 |
825 |
816 |
825 |
+0.98% |
27,000 |
2023/10/31 |
813 |
820 |
810 |
817 |
+0.74% |
42,800 |
2023/10/30 |
827 |
829 |
811 |
811 |
-2.05% |
96,400 |
2023/10/27 |
814 |
828 |
814 |
828 |
+1.60% |
19,900 |
2023/10/26 |
817 |
822 |
814 |
815 |
-0.61% |
15,000 |
|