日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
931 |
940 |
904 |
920 |
-1.08% |
36,000 |
2024/4/18 |
916 |
935 |
916 |
930 |
+1.64% |
10,200 |
2024/4/17 |
945 |
948 |
915 |
915 |
-3.07% |
16,900 |
2024/4/16 |
962 |
962 |
931 |
944 |
-2.18% |
22,300 |
2024/4/15 |
961 |
965 |
950 |
965 |
-0.31% |
8,000 |
2024/4/12 |
970 |
983 |
960 |
968 |
-0.21% |
21,700 |
2024/4/11 |
970 |
974 |
965 |
970 |
-0.31% |
11,100 |
2024/4/10 |
978 |
980 |
968 |
973 |
-0.31% |
9,200 |
2024/4/9 |
977 |
980 |
969 |
976 |
-0.10% |
11,200 |
2024/4/8 |
988 |
995 |
977 |
977 |
-0.81% |
9,300 |
2024/4/5 |
977 |
998 |
977 |
985 |
-1.40% |
21,300 |
2024/4/4 |
1,014 |
1,014 |
991 |
999 |
-0.89% |
15,400 |
2024/4/3 |
992 |
1,012 |
991 |
1,008 |
+1.31% |
17,500 |
2024/4/2 |
1,006 |
1,009 |
992 |
995 |
-1.58% |
16,700 |
2024/4/1 |
1,056 |
1,056 |
985 |
1,011 |
-4.26% |
19,100 |
2024/3/29 |
1,066 |
1,077 |
1,046 |
1,056 |
-0.19% |
20,900 |
2024/3/28 |
1,066 |
1,071 |
1,055 |
1,058 |
-1.12% |
11,400 |
2024/3/27 |
1,075 |
1,084 |
1,065 |
1,070 |
+0.09% |
24,900 |
2024/3/26 |
1,066 |
1,089 |
1,066 |
1,069 |
-1.20% |
12,300 |
2024/3/25 |
1,099 |
1,108 |
1,071 |
1,082 |
-1.55% |
13,300 |
2024/3/22 |
1,107 |
1,107 |
1,081 |
1,099 |
+0.37% |
14,400 |
2024/3/21 |
1,053 |
1,107 |
1,033 |
1,095 |
+4.09% |
55,800 |
2024/3/19 |
1,056 |
1,059 |
1,038 |
1,052 |
-0.09% |
18,700 |
2024/3/18 |
1,041 |
1,057 |
1,040 |
1,053 |
+2.43% |
19,200 |
2024/3/15 |
1,022 |
1,039 |
1,020 |
1,028 |
+0.69% |
24,500 |
2024/3/14 |
1,010 |
1,033 |
1,008 |
1,021 |
-0.20% |
7,700 |
2024/3/13 |
1,033 |
1,042 |
1,004 |
1,023 |
-0.78% |
14,800 |
2024/3/12 |
1,004 |
1,033 |
996 |
1,031 |
+1.38% |
16,800 |
2024/3/11 |
1,049 |
1,049 |
1,003 |
1,017 |
-3.05% |
28,000 |
2024/3/8 |
1,018 |
1,059 |
1,018 |
1,049 |
+3.15% |
27,400 |
2024/3/7 |
1,014 |
1,044 |
1,009 |
1,017 |
-0.29% |
19,800 |
2024/3/6 |
1,007 |
1,028 |
1,007 |
1,020 |
+1.69% |
8,300 |
2024/3/5 |
1,008 |
1,020 |
989 |
1,003 |
-1.18% |
17,500 |
2024/3/4 |
1,049 |
1,050 |
1,010 |
1,015 |
-3.43% |
20,200 |
2024/3/1 |
1,020 |
1,065 |
1,020 |
1,051 |
+2.84% |
26,300 |
2024/2/29 |
1,000 |
1,030 |
1,000 |
1,022 |
+1.79% |
12,200 |
2024/2/28 |
1,000 |
1,037 |
989 |
1,004 |
-0.59% |
34,000 |
2024/2/27 |
993 |
1,025 |
993 |
1,010 |
+1.71% |
15,400 |
2024/2/26 |
996 |
1,003 |
992 |
993 |
-0.30% |
16,000 |
2024/2/22 |
991 |
999 |
979 |
996 |
+1.32% |
10,500 |
2024/2/21 |
991 |
997 |
972 |
983 |
-0.30% |
16,700 |
2024/2/20 |
991 |
1,006 |
986 |
986 |
-0.80% |
9,400 |
2024/2/19 |
960 |
994 |
959 |
994 |
+3.01% |
12,400 |
2024/2/16 |
940 |
967 |
940 |
965 |
+2.66% |
16,700 |
2024/2/15 |
936 |
952 |
923 |
940 |
-0.11% |
26,400 |
2024/2/14 |
953 |
957 |
930 |
941 |
-2.49% |
28,900 |
2024/2/13 |
935 |
965 |
927 |
965 |
+3.21% |
21,600 |
2024/2/9 |
921 |
938 |
911 |
935 |
+0.43% |
24,400 |
2024/2/8 |
927 |
938 |
920 |
931 |
-0.53% |
10,300 |
2024/2/7 |
944 |
946 |
930 |
936 |
-1.06% |
25,000 |
2024/2/6 |
960 |
960 |
946 |
946 |
-0.94% |
5,900 |
2024/2/5 |
951 |
968 |
948 |
955 |
+0.00% |
10,800 |
2024/2/2 |
960 |
960 |
946 |
955 |
-0.31% |
7,200 |
2024/2/1 |
966 |
968 |
955 |
958 |
-1.64% |
9,300 |
2024/1/31 |
966 |
981 |
950 |
974 |
+0.83% |
19,700 |
2024/1/30 |
993 |
993 |
966 |
966 |
-2.72% |
81,600 |
2024/1/29 |
987 |
995 |
979 |
993 |
+2.06% |
11,900 |
2024/1/26 |
961 |
992 |
956 |
973 |
+0.41% |
18,800 |
2024/1/25 |
960 |
984 |
952 |
969 |
+1.79% |
25,500 |
2024/1/24 |
922 |
958 |
922 |
952 |
+2.81% |
17,800 |
2024/1/23 |
955 |
955 |
926 |
926 |
-2.22% |
12,800 |
2024/1/22 |
936 |
955 |
935 |
947 |
+1.61% |
16,700 |
2024/1/19 |
930 |
942 |
921 |
932 |
-0.32% |
22,500 |
2024/1/18 |
922 |
935 |
917 |
935 |
+1.41% |
10,400 |
2024/1/17 |
939 |
954 |
918 |
922 |
-2.64% |
25,900 |
2024/1/16 |
936 |
947 |
919 |
947 |
+1.61% |
20,700 |
2024/1/15 |
911 |
939 |
911 |
932 |
+3.33% |
27,200 |
2024/1/12 |
908 |
916 |
890 |
902 |
-1.74% |
47,600 |
2024/1/11 |
904 |
932 |
904 |
918 |
+1.55% |
22,400 |
2024/1/10 |
924 |
924 |
904 |
904 |
-1.53% |
10,900 |
2024/1/9 |
934 |
934 |
902 |
918 |
-1.08% |
17,000 |
2024/1/5 |
921 |
930 |
921 |
928 |
+0.76% |
6,300 |
2024/1/4 |
935 |
935 |
906 |
921 |
-1.29% |
9,700 |
2023/12/29 |
932 |
935 |
926 |
933 |
+1.30% |
6,200 |
2023/12/28 |
914 |
923 |
914 |
921 |
-0.43% |
6,700 |
2023/12/27 |
907 |
925 |
905 |
925 |
+2.32% |
12,200 |
2023/12/26 |
895 |
906 |
887 |
904 |
+0.89% |
24,700 |
2023/12/25 |
901 |
910 |
894 |
896 |
-0.55% |
15,300 |
2023/12/22 |
884 |
901 |
884 |
901 |
+1.92% |
16,900 |
2023/12/21 |
900 |
906 |
884 |
884 |
-2.86% |
63,800 |
2023/12/20 |
910 |
920 |
908 |
910 |
-0.33% |
9,900 |
2023/12/19 |
918 |
923 |
910 |
913 |
-0.54% |
16,600 |
2023/12/18 |
927 |
927 |
914 |
918 |
-1.61% |
9,300 |
2023/12/15 |
935 |
949 |
933 |
933 |
-0.43% |
11,100 |
2023/12/14 |
945 |
948 |
934 |
937 |
-0.85% |
11,200 |
2023/12/13 |
946 |
953 |
944 |
945 |
-0.21% |
5,400 |
2023/12/12 |
969 |
976 |
946 |
947 |
-2.27% |
6,900 |
2023/12/11 |
964 |
973 |
959 |
969 |
+1.04% |
15,700 |
2023/12/8 |
941 |
966 |
941 |
959 |
+1.27% |
16,200 |
2023/12/7 |
934 |
951 |
934 |
947 |
+0.32% |
47,300 |
2023/12/6 |
935 |
949 |
935 |
944 |
+0.43% |
10,200 |
2023/12/5 |
954 |
958 |
936 |
940 |
-1.78% |
17,200 |
2023/12/4 |
972 |
972 |
957 |
957 |
-1.54% |
6,200 |
2023/12/1 |
964 |
974 |
951 |
972 |
+0.83% |
10,300 |
2023/11/30 |
948 |
965 |
948 |
964 |
+2.01% |
7,800 |
2023/11/29 |
969 |
970 |
945 |
945 |
-2.58% |
16,800 |
2023/11/28 |
975 |
988 |
970 |
970 |
-0.72% |
7,000 |
2023/11/27 |
979 |
982 |
973 |
977 |
-0.20% |
2,900 |
2023/11/24 |
981 |
987 |
979 |
979 |
-0.71% |
4,000 |
2023/11/22 |
972 |
990 |
972 |
986 |
+1.02% |
2,600 |
2023/11/21 |
982 |
993 |
972 |
976 |
-0.91% |
14,000 |
2023/11/20 |
986 |
1,001 |
983 |
985 |
+0.00% |
20,300 |
2023/11/17 |
965 |
987 |
964 |
985 |
+1.86% |
15,400 |
2023/11/16 |
966 |
981 |
965 |
967 |
-0.92% |
23,200 |
2023/11/15 |
982 |
988 |
961 |
976 |
-0.20% |
26,300 |
2023/11/14 |
984 |
984 |
960 |
978 |
-0.31% |
20,400 |
2023/11/13 |
973 |
995 |
972 |
981 |
-0.41% |
27,200 |
2023/11/10 |
964 |
985 |
959 |
985 |
+0.72% |
56,300 |
2023/11/9 |
978 |
982 |
960 |
978 |
+0.72% |
64,600 |
2023/11/8 |
1,027 |
1,027 |
967 |
971 |
-5.73% |
38,100 |
2023/11/7 |
1,031 |
1,044 |
1,022 |
1,030 |
-0.48% |
15,400 |
2023/11/6 |
1,058 |
1,062 |
1,031 |
1,035 |
-1.99% |
30,400 |
2023/11/2 |
1,058 |
1,067 |
1,031 |
1,056 |
+0.86% |
35,100 |
2023/11/1 |
1,029 |
1,047 |
1,026 |
1,047 |
+1.85% |
16,900 |
2023/10/31 |
999 |
1,032 |
999 |
1,028 |
+4.47% |
41,400 |
2023/10/30 |
1,040 |
1,063 |
984 |
984 |
-5.38% |
92,500 |
2023/10/27 |
1,009 |
1,040 |
1,009 |
1,040 |
+3.07% |
16,200 |
2023/10/26 |
1,013 |
1,017 |
998 |
1,009 |
-0.39% |
28,400 |
2023/10/25 |
1,000 |
1,023 |
995 |
1,013 |
+1.30% |
20,000 |
2023/10/24 |
1,013 |
1,018 |
990 |
1,000 |
-1.19% |
30,900 |
2023/10/23 |
1,019 |
1,037 |
1,011 |
1,012 |
-0.69% |
24,300 |
2023/10/20 |
1,021 |
1,043 |
1,015 |
1,019 |
-0.49% |
20,300 |
2023/10/19 |
1,016 |
1,036 |
1,005 |
1,024 |
+0.29% |
24,000 |
|