日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
893 |
905 |
884 |
905 |
+1.34% |
6,000 |
2024/4/25 |
871 |
893 |
869 |
893 |
+0.90% |
2,000 |
2024/4/24 |
884 |
891 |
870 |
885 |
-1.56% |
7,600 |
2024/4/23 |
844 |
957 |
844 |
899 |
+6.14% |
52,200 |
2024/4/22 |
847 |
847 |
847 |
847 |
+0.83% |
100 |
2024/4/19 |
850 |
857 |
840 |
840 |
-1.41% |
2,900 |
2024/4/18 |
852 |
853 |
851 |
852 |
-0.58% |
900 |
2024/4/17 |
861 |
861 |
857 |
857 |
-0.46% |
1,600 |
2024/4/16 |
861 |
861 |
861 |
861 |
+0.00% |
200 |
2024/4/15 |
873 |
885 |
861 |
861 |
-2.71% |
4,200 |
2024/4/12 |
892 |
900 |
882 |
885 |
+0.11% |
3,100 |
2024/4/11 |
885 |
885 |
882 |
884 |
-0.11% |
1,400 |
2024/4/10 |
885 |
885 |
885 |
885 |
-0.56% |
200 |
2024/4/9 |
876 |
890 |
875 |
890 |
+1.95% |
2,900 |
2024/4/8 |
898 |
898 |
873 |
873 |
-2.78% |
2,300 |
2024/4/5 |
897 |
898 |
897 |
898 |
-1.54% |
600 |
2024/4/4 |
899 |
917 |
899 |
912 |
+0.77% |
1,500 |
2024/4/3 |
902 |
905 |
900 |
905 |
-0.11% |
1,500 |
2024/4/2 |
905 |
906 |
899 |
906 |
+0.22% |
400 |
2024/4/1 |
900 |
905 |
900 |
904 |
-1.53% |
1,900 |
2024/3/29 |
919 |
919 |
904 |
918 |
+0.33% |
1,200 |
2024/3/28 |
920 |
920 |
915 |
915 |
+0.55% |
1,000 |
2024/3/27 |
906 |
910 |
906 |
910 |
-0.22% |
900 |
2024/3/26 |
913 |
921 |
912 |
912 |
-0.11% |
1,800 |
2024/3/25 |
900 |
921 |
898 |
913 |
+1.67% |
3,800 |
2024/3/22 |
898 |
898 |
898 |
898 |
+1.13% |
100 |
2024/3/21 |
900 |
900 |
881 |
888 |
-1.33% |
4,300 |
2024/3/19 |
905 |
905 |
899 |
900 |
-0.11% |
1,400 |
2024/3/18 |
899 |
901 |
898 |
901 |
+0.22% |
1,900 |
2024/3/15 |
909 |
911 |
898 |
899 |
-1.32% |
3,500 |
2024/3/14 |
919 |
919 |
906 |
911 |
-0.76% |
2,200 |
2024/3/13 |
917 |
919 |
915 |
918 |
-1.50% |
2,700 |
2024/3/12 |
901 |
932 |
886 |
932 |
+4.72% |
11,700 |
2024/3/11 |
888 |
946 |
888 |
890 |
+1.95% |
21,600 |
2024/3/8 |
871 |
889 |
871 |
873 |
+0.23% |
3,100 |
2024/3/7 |
880 |
890 |
871 |
871 |
-1.02% |
5,100 |
2024/3/6 |
880 |
891 |
876 |
880 |
+0.00% |
2,400 |
2024/3/5 |
888 |
888 |
876 |
880 |
-2.33% |
3,500 |
2024/3/4 |
914 |
914 |
885 |
901 |
-0.44% |
4,100 |
2024/3/1 |
929 |
929 |
893 |
905 |
-1.63% |
4,200 |
2024/2/29 |
923 |
924 |
908 |
920 |
+0.11% |
2,300 |
2024/2/28 |
916 |
922 |
906 |
919 |
+0.99% |
5,200 |
2024/2/27 |
890 |
910 |
890 |
910 |
+2.25% |
3,100 |
2024/2/26 |
890 |
900 |
880 |
890 |
+0.34% |
6,400 |
2024/2/22 |
906 |
906 |
883 |
887 |
-1.66% |
8,300 |
2024/2/21 |
910 |
910 |
901 |
902 |
-0.66% |
3,500 |
2024/2/20 |
927 |
935 |
904 |
908 |
-2.05% |
10,100 |
2024/2/19 |
925 |
941 |
914 |
927 |
+1.31% |
14,800 |
2024/2/16 |
1,020 |
1,028 |
905 |
915 |
+3.98% |
206,100 |
2024/2/15 |
888 |
894 |
880 |
880 |
-0.79% |
3,500 |
2024/2/14 |
915 |
915 |
887 |
887 |
-4.42% |
3,700 |
2024/2/13 |
901 |
930 |
879 |
928 |
+2.88% |
15,800 |
2024/2/9 |
905 |
905 |
901 |
902 |
-0.33% |
1,400 |
2024/2/8 |
925 |
926 |
905 |
905 |
+0.00% |
3,600 |
2024/2/7 |
898 |
909 |
898 |
905 |
+0.78% |
3,400 |
2024/2/6 |
896 |
1,017 |
895 |
898 |
+0.22% |
52,300 |
2024/2/5 |
900 |
900 |
885 |
896 |
+0.67% |
2,600 |
2024/2/2 |
902 |
904 |
890 |
890 |
-0.78% |
2,200 |
2024/2/1 |
889 |
897 |
889 |
897 |
+0.90% |
1,100 |
2024/1/31 |
883 |
899 |
883 |
889 |
+0.79% |
1,500 |
2024/1/30 |
890 |
890 |
881 |
882 |
-0.45% |
2,900 |
2024/1/29 |
890 |
897 |
881 |
886 |
-1.45% |
1,800 |
2024/1/26 |
896 |
899 |
882 |
899 |
+0.45% |
5,600 |
2024/1/25 |
870 |
896 |
869 |
895 |
+2.99% |
6,800 |
2024/1/24 |
865 |
875 |
857 |
869 |
+0.46% |
2,200 |
2024/1/23 |
887 |
894 |
865 |
865 |
-3.03% |
7,900 |
2024/1/22 |
908 |
908 |
885 |
892 |
+0.00% |
3,000 |
2024/1/19 |
900 |
902 |
891 |
892 |
-0.45% |
3,900 |
2024/1/18 |
915 |
918 |
890 |
896 |
-0.44% |
8,200 |
2024/1/17 |
911 |
932 |
892 |
900 |
+1.81% |
20,100 |
2024/1/16 |
887 |
901 |
882 |
884 |
-0.79% |
4,800 |
2024/1/15 |
900 |
914 |
873 |
891 |
-4.19% |
32,600 |
2024/1/12 |
935 |
970 |
926 |
930 |
-0.53% |
26,000 |
2024/1/11 |
955 |
955 |
932 |
935 |
-2.30% |
13,700 |
2024/1/10 |
969 |
969 |
899 |
957 |
-1.64% |
55,500 |
2024/1/9 |
1,000 |
1,020 |
958 |
973 |
+3.51% |
53,900 |
2024/1/5 |
957 |
957 |
940 |
940 |
-1.57% |
16,800 |
2024/1/4 |
918 |
957 |
913 |
955 |
+3.47% |
16,800 |
2023/12/29 |
923 |
937 |
900 |
923 |
-0.65% |
25,600 |
2023/12/28 |
946 |
946 |
919 |
929 |
-2.42% |
18,400 |
2023/12/27 |
963 |
973 |
944 |
952 |
-1.04% |
33,200 |
2023/12/26 |
982 |
1,050 |
944 |
962 |
-2.04% |
212,900 |
2023/12/25 |
1,056 |
1,080 |
969 |
982 |
-4.20% |
342,800 |
2023/12/22 |
1,145 |
1,146 |
983 |
1,025 |
-8.07% |
479,500 |
2023/12/21 |
1,415 |
1,415 |
1,115 |
1,115 |
+0.00% |
2,173,700 |
2023/12/20 |
1,115 |
1,115 |
1,016 |
1,115 |
+15.54% |
310,600 |
2023/12/19 |
820 |
965 |
820 |
965 |
+18.40% |
51,800 |
2023/12/18 |
815 |
815 |
815 |
815 |
-0.61% |
400 |
2023/12/15 |
838 |
838 |
815 |
820 |
-0.36% |
2,600 |
2023/12/14 |
830 |
837 |
823 |
823 |
-1.79% |
2,100 |
2023/12/13 |
833 |
838 |
833 |
838 |
-1.18% |
200 |
2023/12/12 |
845 |
848 |
845 |
848 |
+2.66% |
1,100 |
2023/12/11 |
855 |
855 |
826 |
826 |
-3.39% |
1,300 |
2023/12/8 |
863 |
863 |
855 |
855 |
-0.93% |
900 |
2023/12/7 |
865 |
869 |
853 |
863 |
+1.53% |
1,800 |
2023/12/6 |
850 |
860 |
841 |
850 |
+1.19% |
1,300 |
2023/12/5 |
850 |
940 |
840 |
840 |
+1.82% |
19,900 |
2023/12/4 |
825 |
825 |
825 |
825 |
+1.35% |
500 |
2023/12/1 |
818 |
818 |
814 |
814 |
-2.28% |
300 |
2023/11/30 |
827 |
833 |
827 |
833 |
+1.83% |
700 |
2023/11/29 |
812 |
820 |
812 |
818 |
-1.09% |
500 |
2023/11/28 |
835 |
839 |
827 |
827 |
-3.27% |
1,500 |
2023/11/27 |
848 |
855 |
834 |
855 |
+3.01% |
1,000 |
2023/11/24 |
822 |
830 |
822 |
830 |
+0.97% |
900 |
2023/11/22 |
840 |
840 |
822 |
822 |
-2.14% |
1,100 |
2023/11/20 |
825 |
840 |
825 |
840 |
+0.00% |
400 |
2023/11/17 |
840 |
840 |
840 |
840 |
+0.00% |
100 |
2023/11/16 |
843 |
850 |
826 |
840 |
-2.10% |
1,600 |
2023/11/15 |
858 |
858 |
858 |
858 |
+0.00% |
100 |
2023/11/14 |
853 |
858 |
853 |
858 |
+2.39% |
1,500 |
2023/11/13 |
845 |
845 |
830 |
838 |
-0.71% |
1,400 |
2023/11/10 |
847 |
847 |
832 |
844 |
+1.20% |
800 |
2023/11/9 |
835 |
835 |
834 |
834 |
+0.24% |
600 |
2023/11/8 |
832 |
832 |
832 |
832 |
+0.24% |
100 |
2023/11/7 |
831 |
831 |
830 |
830 |
-1.19% |
500 |
2023/11/6 |
855 |
855 |
840 |
840 |
-0.83% |
200 |
2023/11/2 |
850 |
850 |
847 |
847 |
-0.82% |
400 |
2023/11/1 |
829 |
858 |
829 |
854 |
+0.59% |
1,400 |
2023/10/31 |
845 |
852 |
822 |
849 |
+0.47% |
1,800 |
2023/10/30 |
846 |
846 |
820 |
845 |
+3.30% |
500 |
2023/10/27 |
818 |
818 |
818 |
818 |
-0.12% |
200 |
2023/10/26 |
837 |
837 |
819 |
819 |
-2.15% |
400 |
2023/10/25 |
837 |
837 |
822 |
837 |
+0.00% |
400 |
|