日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
849 |
853 |
844 |
847 |
-0.47% |
123,100 |
2024/4/23 |
847 |
852 |
841 |
851 |
+0.83% |
189,300 |
2024/4/22 |
856 |
869 |
833 |
844 |
-6.33% |
750,600 |
2024/4/19 |
911 |
914 |
883 |
901 |
-2.07% |
180,700 |
2024/4/18 |
910 |
926 |
902 |
920 |
+2.68% |
160,000 |
2024/4/17 |
907 |
907 |
886 |
896 |
-0.88% |
181,900 |
2024/4/16 |
922 |
922 |
904 |
904 |
-1.95% |
107,100 |
2024/4/15 |
927 |
927 |
921 |
922 |
-1.18% |
43,000 |
2024/4/12 |
930 |
933 |
927 |
933 |
+0.65% |
36,300 |
2024/4/11 |
928 |
932 |
924 |
927 |
-0.22% |
46,600 |
2024/4/10 |
932 |
939 |
929 |
929 |
-1.06% |
43,400 |
2024/4/9 |
940 |
940 |
930 |
939 |
+1.29% |
41,300 |
2024/4/8 |
924 |
931 |
923 |
927 |
+0.98% |
67,900 |
2024/4/5 |
912 |
921 |
906 |
918 |
-1.71% |
117,700 |
2024/4/4 |
932 |
941 |
927 |
934 |
+1.08% |
68,300 |
2024/4/3 |
910 |
934 |
902 |
924 |
+0.22% |
87,800 |
2024/4/2 |
955 |
955 |
922 |
922 |
-2.85% |
155,200 |
2024/4/1 |
960 |
968 |
948 |
949 |
-0.94% |
137,500 |
2024/3/29 |
936 |
959 |
935 |
958 |
+2.35% |
131,900 |
2024/3/28 |
930 |
954 |
928 |
936 |
-1.47% |
212,700 |
2024/3/27 |
950 |
955 |
947 |
950 |
+0.85% |
153,600 |
2024/3/26 |
952 |
952 |
938 |
942 |
-0.84% |
86,500 |
2024/3/25 |
955 |
955 |
945 |
950 |
-0.31% |
125,500 |
2024/3/22 |
968 |
970 |
951 |
953 |
-1.95% |
231,500 |
2024/3/21 |
980 |
980 |
971 |
972 |
+0.21% |
187,900 |
2024/3/19 |
955 |
981 |
950 |
970 |
+2.43% |
228,700 |
2024/3/18 |
938 |
951 |
935 |
947 |
+1.83% |
147,800 |
2024/3/15 |
934 |
936 |
928 |
930 |
-0.43% |
73,200 |
2024/3/14 |
920 |
938 |
919 |
934 |
+1.19% |
77,100 |
2024/3/13 |
928 |
933 |
918 |
923 |
-0.11% |
76,500 |
2024/3/12 |
930 |
930 |
907 |
924 |
-0.11% |
91,400 |
2024/3/11 |
935 |
939 |
916 |
925 |
-1.70% |
132,100 |
2024/3/8 |
936 |
950 |
930 |
941 |
+0.32% |
160,200 |
2024/3/7 |
947 |
952 |
933 |
938 |
-0.42% |
152,800 |
2024/3/6 |
930 |
954 |
929 |
942 |
+0.96% |
189,800 |
2024/3/5 |
915 |
933 |
911 |
933 |
+1.74% |
148,900 |
2024/3/4 |
917 |
922 |
910 |
917 |
+0.00% |
95,700 |
2024/3/1 |
918 |
925 |
917 |
917 |
+0.00% |
158,200 |
2024/2/29 |
914 |
918 |
909 |
917 |
+0.22% |
98,200 |
2024/2/28 |
911 |
915 |
909 |
915 |
+0.44% |
81,100 |
2024/2/27 |
908 |
913 |
903 |
911 |
+0.89% |
79,100 |
2024/2/26 |
905 |
908 |
900 |
903 |
+0.56% |
50,600 |
2024/2/22 |
902 |
909 |
897 |
898 |
-0.11% |
71,800 |
2024/2/21 |
903 |
908 |
896 |
899 |
-0.77% |
125,500 |
2024/2/20 |
918 |
920 |
904 |
906 |
-1.20% |
116,300 |
2024/2/19 |
902 |
918 |
900 |
917 |
+3.38% |
173,000 |
2024/2/16 |
873 |
890 |
869 |
887 |
+2.54% |
114,100 |
2024/2/15 |
895 |
895 |
865 |
865 |
-3.46% |
206,900 |
2024/2/14 |
915 |
916 |
890 |
896 |
-2.08% |
198,100 |
2024/2/13 |
915 |
917 |
907 |
915 |
+0.99% |
168,600 |
2024/2/9 |
917 |
921 |
904 |
906 |
-0.55% |
176,800 |
2024/2/8 |
900 |
920 |
896 |
911 |
+0.22% |
297,300 |
2024/2/7 |
886 |
925 |
886 |
909 |
+5.45% |
781,300 |
2024/2/6 |
858 |
868 |
852 |
862 |
+0.82% |
158,400 |
2024/2/5 |
850 |
858 |
848 |
855 |
+1.06% |
159,100 |
2024/2/2 |
848 |
849 |
840 |
846 |
-0.24% |
110,900 |
2024/2/1 |
861 |
861 |
847 |
848 |
-1.28% |
161,600 |
2024/1/31 |
859 |
860 |
851 |
859 |
+0.82% |
71,200 |
2024/1/30 |
857 |
860 |
852 |
852 |
-0.58% |
103,000 |
2024/1/29 |
861 |
865 |
855 |
857 |
+0.00% |
89,300 |
2024/1/26 |
862 |
864 |
857 |
857 |
-0.81% |
86,800 |
2024/1/25 |
858 |
866 |
854 |
864 |
+1.29% |
86,800 |
2024/1/24 |
848 |
855 |
845 |
853 |
+0.24% |
85,800 |
2024/1/23 |
855 |
863 |
851 |
851 |
+0.12% |
190,400 |
2024/1/22 |
840 |
851 |
840 |
850 |
+1.67% |
97,900 |
2024/1/19 |
841 |
848 |
835 |
836 |
-0.48% |
91,500 |
2024/1/18 |
842 |
846 |
840 |
840 |
-0.24% |
76,300 |
2024/1/17 |
854 |
854 |
842 |
842 |
-0.94% |
160,800 |
2024/1/16 |
856 |
858 |
846 |
850 |
-0.47% |
65,500 |
2024/1/15 |
848 |
858 |
848 |
854 |
+1.30% |
95,600 |
2024/1/12 |
861 |
862 |
841 |
843 |
-2.20% |
168,900 |
2024/1/11 |
863 |
868 |
859 |
862 |
+0.12% |
128,000 |
2024/1/10 |
861 |
863 |
856 |
861 |
+0.00% |
154,200 |
2024/1/9 |
870 |
873 |
858 |
861 |
+0.35% |
241,300 |
2024/1/5 |
846 |
862 |
842 |
858 |
+2.51% |
269,800 |
2024/1/4 |
822 |
841 |
819 |
837 |
+1.82% |
150,400 |
2023/12/29 |
817 |
825 |
817 |
822 |
+0.61% |
175,100 |
2023/12/28 |
800 |
817 |
800 |
817 |
+2.12% |
150,800 |
2023/12/27 |
783 |
800 |
783 |
800 |
+2.56% |
257,800 |
2023/12/26 |
782 |
784 |
778 |
780 |
-0.26% |
207,500 |
2023/12/25 |
789 |
791 |
782 |
782 |
-0.38% |
288,800 |
2023/12/22 |
787 |
789 |
782 |
785 |
+0.00% |
228,000 |
2023/12/21 |
796 |
796 |
784 |
785 |
-1.88% |
435,500 |
2023/12/20 |
806 |
811 |
800 |
800 |
-0.99% |
168,400 |
2023/12/19 |
816 |
816 |
807 |
808 |
-1.10% |
118,100 |
2023/12/18 |
810 |
817 |
807 |
817 |
-0.24% |
82,500 |
2023/12/15 |
804 |
819 |
804 |
819 |
+1.61% |
121,200 |
2023/12/14 |
811 |
813 |
802 |
806 |
-0.25% |
111,100 |
2023/12/13 |
803 |
811 |
801 |
808 |
+1.13% |
132,700 |
2023/12/12 |
802 |
806 |
797 |
799 |
-0.12% |
240,400 |
2023/12/11 |
803 |
804 |
798 |
800 |
+0.25% |
107,800 |
2023/12/8 |
805 |
808 |
797 |
798 |
-1.48% |
252,500 |
2023/12/7 |
808 |
815 |
808 |
810 |
-0.25% |
129,400 |
2023/12/6 |
808 |
822 |
808 |
812 |
+0.50% |
167,100 |
2023/12/5 |
811 |
813 |
805 |
808 |
-0.37% |
99,000 |
2023/12/4 |
817 |
817 |
803 |
811 |
-0.73% |
216,600 |
2023/12/1 |
835 |
835 |
813 |
817 |
-2.39% |
394,200 |
2023/11/30 |
840 |
847 |
831 |
837 |
-0.48% |
222,500 |
2023/11/29 |
839 |
843 |
837 |
841 |
+0.24% |
168,800 |
2023/11/28 |
841 |
846 |
835 |
839 |
-0.24% |
161,700 |
2023/11/27 |
840 |
849 |
835 |
841 |
+0.48% |
167,700 |
2023/11/24 |
832 |
837 |
826 |
837 |
+1.09% |
153,700 |
2023/11/22 |
825 |
833 |
822 |
828 |
+0.49% |
130,500 |
2023/11/21 |
811 |
825 |
807 |
824 |
+1.60% |
207,500 |
2023/11/20 |
808 |
815 |
806 |
811 |
+0.37% |
117,200 |
2023/11/17 |
800 |
808 |
796 |
808 |
+0.25% |
253,400 |
2023/11/16 |
799 |
808 |
799 |
806 |
+0.37% |
112,600 |
2023/11/15 |
805 |
808 |
799 |
803 |
-0.37% |
192,800 |
2023/11/14 |
816 |
816 |
804 |
806 |
-1.35% |
93,500 |
2023/11/13 |
819 |
820 |
807 |
817 |
-0.24% |
108,400 |
2023/11/10 |
810 |
821 |
803 |
819 |
+0.49% |
158,400 |
2023/11/9 |
809 |
815 |
792 |
815 |
+1.12% |
268,800 |
2023/11/8 |
800 |
832 |
786 |
806 |
-0.25% |
473,400 |
2023/11/7 |
812 |
819 |
807 |
808 |
-0.86% |
282,600 |
2023/11/6 |
825 |
825 |
815 |
815 |
-0.61% |
166,400 |
2023/11/2 |
820 |
824 |
815 |
820 |
+0.00% |
154,100 |
2023/11/1 |
830 |
833 |
820 |
820 |
+0.24% |
142,800 |
2023/10/31 |
810 |
821 |
806 |
818 |
+1.24% |
206,700 |
2023/10/30 |
816 |
817 |
803 |
808 |
-1.70% |
674,400 |
2023/10/27 |
814 |
822 |
808 |
822 |
+0.61% |
171,500 |
2023/10/26 |
825 |
829 |
813 |
817 |
-1.80% |
117,200 |
2023/10/25 |
825 |
843 |
825 |
832 |
+0.36% |
215,800 |
2023/10/24 |
806 |
830 |
803 |
829 |
+2.09% |
236,700 |
|