日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
804 |
806 |
796 |
798 |
-1.12% |
40,800 |
2024/4/18 |
801 |
811 |
801 |
807 |
+0.88% |
12,900 |
2024/4/17 |
808 |
813 |
800 |
800 |
-0.74% |
30,700 |
2024/4/16 |
821 |
822 |
806 |
806 |
-2.18% |
31,400 |
2024/4/15 |
819 |
829 |
816 |
824 |
-0.12% |
12,300 |
2024/4/12 |
833 |
836 |
823 |
825 |
-0.96% |
25,000 |
2024/4/11 |
822 |
835 |
817 |
833 |
+1.34% |
25,300 |
2024/4/10 |
814 |
825 |
814 |
822 |
+0.86% |
26,000 |
2024/4/9 |
815 |
815 |
811 |
815 |
+0.00% |
8,600 |
2024/4/8 |
816 |
818 |
809 |
815 |
+1.24% |
37,000 |
2024/4/5 |
806 |
811 |
804 |
805 |
-0.62% |
18,800 |
2024/4/4 |
809 |
811 |
804 |
810 |
+0.25% |
26,400 |
2024/4/3 |
800 |
812 |
799 |
808 |
+1.13% |
37,800 |
2024/4/2 |
806 |
806 |
799 |
799 |
-0.75% |
47,000 |
2024/4/1 |
819 |
819 |
802 |
805 |
-1.71% |
50,400 |
2024/3/29 |
820 |
820 |
810 |
819 |
+1.11% |
55,500 |
2024/3/28 |
836 |
836 |
810 |
810 |
-5.92% |
94,600 |
2024/3/27 |
852 |
865 |
852 |
861 |
+0.23% |
94,400 |
2024/3/26 |
851 |
859 |
851 |
859 |
+0.00% |
41,700 |
2024/3/25 |
867 |
869 |
858 |
859 |
-1.04% |
41,900 |
2024/3/22 |
871 |
873 |
861 |
868 |
-0.34% |
67,000 |
2024/3/21 |
860 |
875 |
860 |
871 |
+1.63% |
64,700 |
2024/3/19 |
850 |
857 |
850 |
857 |
+0.71% |
23,300 |
2024/3/18 |
845 |
852 |
842 |
851 |
+1.07% |
28,300 |
2024/3/15 |
844 |
846 |
840 |
842 |
-0.12% |
17,700 |
2024/3/14 |
833 |
843 |
833 |
843 |
+1.20% |
18,200 |
2024/3/13 |
839 |
845 |
830 |
833 |
-0.36% |
22,000 |
2024/3/12 |
830 |
839 |
824 |
836 |
+0.48% |
36,100 |
2024/3/11 |
853 |
853 |
828 |
832 |
-3.70% |
60,300 |
2024/3/8 |
844 |
868 |
841 |
864 |
+2.49% |
92,200 |
2024/3/7 |
842 |
843 |
833 |
843 |
+1.32% |
104,800 |
2024/3/6 |
830 |
837 |
828 |
832 |
+0.48% |
60,100 |
2024/3/5 |
830 |
830 |
825 |
828 |
-0.72% |
58,700 |
2024/3/4 |
835 |
838 |
830 |
834 |
+0.12% |
39,800 |
2024/3/1 |
833 |
840 |
830 |
833 |
+0.12% |
25,300 |
2024/2/29 |
827 |
832 |
824 |
832 |
+0.97% |
16,700 |
2024/2/28 |
824 |
828 |
823 |
824 |
+0.37% |
18,700 |
2024/2/27 |
823 |
828 |
821 |
821 |
-0.24% |
21,500 |
2024/2/26 |
831 |
832 |
820 |
823 |
-0.72% |
38,400 |
2024/2/22 |
834 |
834 |
829 |
829 |
+0.24% |
17,700 |
2024/2/21 |
834 |
834 |
823 |
827 |
-0.84% |
30,700 |
2024/2/20 |
834 |
840 |
833 |
834 |
-0.24% |
24,800 |
2024/2/19 |
834 |
837 |
832 |
836 |
+0.36% |
9,300 |
2024/2/16 |
830 |
838 |
828 |
833 |
+0.85% |
13,800 |
2024/2/15 |
830 |
830 |
825 |
826 |
-0.48% |
14,900 |
2024/2/14 |
839 |
839 |
827 |
830 |
-0.84% |
17,800 |
2024/2/13 |
830 |
837 |
829 |
837 |
+0.24% |
34,000 |
2024/2/9 |
837 |
844 |
834 |
835 |
+0.24% |
29,200 |
2024/2/8 |
838 |
838 |
828 |
833 |
-0.12% |
18,000 |
2024/2/7 |
831 |
835 |
828 |
834 |
+0.36% |
11,600 |
2024/2/6 |
831 |
838 |
829 |
831 |
+0.12% |
21,500 |
2024/2/5 |
832 |
836 |
830 |
830 |
-0.12% |
19,500 |
2024/2/2 |
829 |
832 |
822 |
831 |
+0.73% |
20,200 |
2024/2/1 |
830 |
833 |
825 |
825 |
-0.60% |
30,100 |
2024/1/31 |
829 |
831 |
824 |
830 |
+1.10% |
26,100 |
2024/1/30 |
836 |
838 |
821 |
821 |
-1.56% |
93,800 |
2024/1/29 |
820 |
834 |
820 |
834 |
+1.96% |
23,400 |
2024/1/26 |
832 |
832 |
818 |
818 |
-1.68% |
30,800 |
2024/1/25 |
830 |
833 |
828 |
832 |
+0.36% |
17,200 |
2024/1/24 |
828 |
829 |
820 |
829 |
+0.48% |
11,700 |
2024/1/23 |
828 |
828 |
819 |
825 |
-0.12% |
20,200 |
2024/1/22 |
822 |
827 |
818 |
826 |
+1.10% |
16,000 |
2024/1/19 |
820 |
820 |
814 |
817 |
+0.37% |
9,000 |
2024/1/18 |
815 |
818 |
812 |
814 |
+0.49% |
16,000 |
2024/1/17 |
825 |
830 |
810 |
810 |
-1.22% |
59,400 |
2024/1/16 |
824 |
827 |
815 |
820 |
-0.24% |
18,600 |
2024/1/15 |
817 |
828 |
815 |
822 |
+1.48% |
32,000 |
2024/1/12 |
825 |
825 |
810 |
810 |
-1.82% |
45,400 |
2024/1/11 |
834 |
835 |
821 |
825 |
-1.08% |
31,300 |
2024/1/10 |
836 |
836 |
826 |
834 |
+0.00% |
21,700 |
2024/1/9 |
837 |
839 |
828 |
834 |
+0.24% |
35,300 |
2024/1/5 |
824 |
832 |
821 |
832 |
+1.34% |
21,500 |
2024/1/4 |
818 |
823 |
808 |
821 |
+1.86% |
34,800 |
2023/12/29 |
798 |
806 |
797 |
806 |
+1.90% |
28,300 |
2023/12/28 |
798 |
798 |
786 |
791 |
-0.13% |
27,000 |
2023/12/27 |
780 |
792 |
779 |
792 |
+1.54% |
22,100 |
2023/12/26 |
781 |
781 |
775 |
780 |
+0.26% |
9,300 |
2023/12/25 |
781 |
781 |
775 |
778 |
-0.38% |
15,200 |
2023/12/22 |
776 |
781 |
776 |
781 |
+0.39% |
9,100 |
2023/12/21 |
784 |
784 |
777 |
778 |
-1.02% |
18,500 |
2023/12/20 |
782 |
786 |
781 |
786 |
+1.03% |
14,700 |
2023/12/19 |
777 |
778 |
773 |
778 |
+1.04% |
16,400 |
2023/12/18 |
769 |
770 |
765 |
770 |
-0.39% |
20,100 |
2023/12/15 |
766 |
774 |
766 |
773 |
+0.52% |
9,000 |
2023/12/14 |
778 |
778 |
766 |
769 |
-1.79% |
31,400 |
2023/12/13 |
786 |
786 |
780 |
783 |
+0.00% |
7,400 |
2023/12/12 |
788 |
789 |
777 |
783 |
-0.76% |
29,100 |
2023/12/11 |
786 |
791 |
784 |
789 |
+0.64% |
15,800 |
2023/12/8 |
789 |
792 |
781 |
784 |
-0.76% |
12,000 |
2023/12/7 |
791 |
794 |
790 |
790 |
-0.13% |
5,400 |
2023/12/6 |
784 |
795 |
783 |
791 |
+0.89% |
22,100 |
2023/12/5 |
791 |
792 |
784 |
784 |
-1.38% |
21,700 |
2023/12/4 |
796 |
798 |
794 |
795 |
+0.00% |
4,100 |
2023/12/1 |
796 |
800 |
794 |
795 |
+0.00% |
15,000 |
2023/11/30 |
799 |
799 |
791 |
795 |
+0.38% |
8,500 |
2023/11/29 |
800 |
800 |
789 |
792 |
-0.50% |
16,000 |
2023/11/28 |
792 |
796 |
790 |
796 |
+0.25% |
16,300 |
2023/11/27 |
793 |
796 |
789 |
794 |
+0.76% |
10,600 |
2023/11/24 |
794 |
794 |
787 |
788 |
+0.00% |
9,500 |
2023/11/22 |
783 |
797 |
783 |
788 |
+0.77% |
19,300 |
2023/11/21 |
780 |
784 |
778 |
782 |
+0.39% |
8,100 |
2023/11/20 |
782 |
788 |
779 |
779 |
-0.26% |
14,900 |
2023/11/17 |
772 |
783 |
772 |
781 |
+1.03% |
12,200 |
2023/11/16 |
776 |
778 |
770 |
773 |
-0.51% |
10,700 |
2023/11/15 |
772 |
783 |
772 |
777 |
+0.65% |
24,500 |
2023/11/14 |
774 |
775 |
772 |
772 |
-0.52% |
11,600 |
2023/11/13 |
775 |
776 |
770 |
776 |
+0.78% |
15,000 |
2023/11/10 |
770 |
774 |
764 |
770 |
-0.39% |
11,800 |
2023/11/9 |
768 |
773 |
763 |
773 |
+1.18% |
10,500 |
2023/11/8 |
772 |
773 |
762 |
764 |
-1.04% |
20,700 |
2023/11/7 |
777 |
778 |
770 |
772 |
-0.26% |
12,800 |
2023/11/6 |
769 |
776 |
765 |
774 |
+1.18% |
22,200 |
2023/11/2 |
775 |
776 |
761 |
765 |
-1.03% |
12,000 |
2023/11/1 |
770 |
774 |
765 |
773 |
+0.91% |
19,400 |
2023/10/31 |
759 |
767 |
752 |
766 |
+2.00% |
25,000 |
2023/10/30 |
773 |
773 |
751 |
751 |
-2.34% |
72,500 |
2023/10/27 |
761 |
770 |
761 |
769 |
+1.59% |
16,000 |
2023/10/26 |
755 |
761 |
753 |
757 |
-1.17% |
25,500 |
2023/10/25 |
768 |
770 |
764 |
766 |
+0.92% |
14,800 |
2023/10/24 |
763 |
766 |
751 |
759 |
-0.52% |
39,400 |
2023/10/23 |
780 |
780 |
763 |
763 |
-1.55% |
23,500 |
2023/10/20 |
781 |
781 |
773 |
775 |
-0.77% |
14,100 |
2023/10/19 |
781 |
785 |
776 |
781 |
-0.38% |
16,900 |
|