日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
829 |
838 |
826 |
830 |
+0.12% |
17,800 |
2024/4/25 |
838 |
851 |
829 |
829 |
-1.43% |
23,800 |
2024/4/24 |
844 |
858 |
841 |
841 |
+1.45% |
32,300 |
2024/4/23 |
823 |
850 |
822 |
829 |
+1.59% |
58,900 |
2024/4/22 |
800 |
823 |
794 |
816 |
+3.29% |
54,800 |
2024/4/19 |
816 |
820 |
773 |
790 |
-4.24% |
122,000 |
2024/4/18 |
797 |
849 |
791 |
825 |
+3.25% |
74,700 |
2024/4/17 |
821 |
821 |
788 |
799 |
-3.50% |
128,300 |
2024/4/16 |
817 |
830 |
816 |
828 |
+0.98% |
42,200 |
2024/4/15 |
845 |
855 |
815 |
820 |
-4.65% |
129,400 |
2024/4/12 |
873 |
880 |
847 |
860 |
-1.26% |
71,300 |
2024/4/11 |
837 |
880 |
832 |
871 |
+3.20% |
96,300 |
2024/4/10 |
852 |
863 |
843 |
844 |
-2.20% |
58,900 |
2024/4/9 |
856 |
869 |
845 |
863 |
-0.92% |
87,300 |
2024/4/8 |
882 |
892 |
862 |
871 |
-1.14% |
94,300 |
2024/4/5 |
922 |
922 |
847 |
881 |
-5.47% |
222,000 |
2024/4/4 |
934 |
960 |
920 |
932 |
-0.21% |
108,000 |
2024/4/3 |
935 |
950 |
916 |
934 |
-0.64% |
132,400 |
2024/4/2 |
981 |
989 |
927 |
940 |
-4.18% |
195,000 |
2024/4/1 |
982 |
1,008 |
966 |
981 |
+2.08% |
177,800 |
2024/3/29 |
948 |
1,012 |
932 |
961 |
+1.05% |
306,500 |
2024/3/28 |
950 |
964 |
884 |
951 |
+14.58% |
652,500 |
2024/3/27 |
814 |
831 |
805 |
830 |
+2.85% |
82,900 |
2024/3/26 |
817 |
819 |
801 |
807 |
-1.47% |
97,700 |
2024/3/25 |
831 |
844 |
818 |
819 |
-2.62% |
61,700 |
2024/3/22 |
838 |
850 |
815 |
841 |
+0.60% |
72,000 |
2024/3/21 |
868 |
868 |
833 |
836 |
-1.99% |
81,500 |
2024/3/19 |
875 |
888 |
843 |
853 |
-3.94% |
125,500 |
2024/3/18 |
879 |
911 |
872 |
888 |
+8.16% |
195,200 |
2024/3/15 |
825 |
853 |
821 |
821 |
-2.26% |
59,900 |
2024/3/14 |
825 |
849 |
825 |
840 |
+1.82% |
63,300 |
2024/3/13 |
824 |
830 |
810 |
825 |
+0.98% |
53,300 |
2024/3/12 |
798 |
825 |
778 |
817 |
+3.16% |
133,300 |
2024/3/11 |
800 |
813 |
786 |
792 |
-1.98% |
126,900 |
2024/3/8 |
856 |
857 |
797 |
808 |
-10.32% |
472,500 |
2024/3/7 |
960 |
972 |
878 |
901 |
-6.83% |
227,900 |
2024/3/6 |
990 |
1,011 |
965 |
967 |
-2.91% |
78,400 |
2024/3/5 |
972 |
1,005 |
968 |
996 |
+2.47% |
58,700 |
2024/3/4 |
998 |
1,018 |
970 |
972 |
-2.99% |
99,600 |
2024/3/1 |
1,031 |
1,031 |
991 |
1,002 |
-3.38% |
61,100 |
2024/2/29 |
1,076 |
1,090 |
1,030 |
1,037 |
-5.21% |
65,300 |
2024/2/28 |
1,100 |
1,130 |
1,071 |
1,094 |
+2.15% |
74,200 |
2024/2/27 |
1,019 |
1,081 |
1,011 |
1,071 |
+5.41% |
92,900 |
2024/2/26 |
1,015 |
1,046 |
1,007 |
1,016 |
-0.97% |
59,300 |
2024/2/22 |
1,054 |
1,085 |
1,020 |
1,026 |
-2.29% |
134,300 |
2024/2/21 |
981 |
1,070 |
977 |
1,050 |
+6.82% |
142,000 |
2024/2/20 |
1,007 |
1,050 |
980 |
983 |
-3.63% |
122,500 |
2024/2/19 |
1,041 |
1,088 |
1,008 |
1,020 |
-1.92% |
214,100 |
2024/2/16 |
1,005 |
1,068 |
1,001 |
1,040 |
+5.05% |
248,700 |
2024/2/15 |
920 |
999 |
892 |
990 |
+16.61% |
460,700 |
2024/2/14 |
858 |
872 |
842 |
849 |
-1.05% |
46,400 |
2024/2/13 |
851 |
876 |
845 |
858 |
-0.23% |
46,700 |
2024/2/9 |
880 |
890 |
855 |
860 |
-1.83% |
28,000 |
2024/2/8 |
900 |
916 |
876 |
876 |
+1.74% |
98,900 |
2024/2/7 |
863 |
872 |
852 |
861 |
-1.03% |
17,800 |
2024/2/6 |
885 |
885 |
853 |
870 |
-2.03% |
41,900 |
2024/2/5 |
840 |
894 |
838 |
888 |
+6.47% |
92,900 |
2024/2/2 |
844 |
850 |
834 |
834 |
+0.48% |
34,800 |
2024/2/1 |
845 |
845 |
824 |
830 |
-3.26% |
35,300 |
2024/1/31 |
855 |
858 |
838 |
858 |
+0.12% |
25,100 |
2024/1/30 |
860 |
868 |
855 |
857 |
-0.46% |
14,900 |
2024/1/29 |
872 |
872 |
853 |
861 |
-1.26% |
17,100 |
2024/1/26 |
872 |
897 |
861 |
872 |
-1.02% |
46,700 |
2024/1/25 |
879 |
881 |
858 |
881 |
+0.23% |
28,400 |
2024/1/24 |
860 |
879 |
859 |
879 |
+2.45% |
26,900 |
2024/1/23 |
870 |
870 |
850 |
858 |
-0.69% |
26,300 |
2024/1/22 |
840 |
865 |
830 |
864 |
+2.49% |
37,200 |
2024/1/19 |
860 |
866 |
836 |
843 |
-1.40% |
54,300 |
2024/1/18 |
859 |
880 |
840 |
855 |
+3.39% |
253,800 |
2024/1/17 |
867 |
867 |
827 |
827 |
-4.61% |
69,500 |
2024/1/16 |
861 |
893 |
861 |
867 |
+1.05% |
46,500 |
2024/1/15 |
912 |
914 |
858 |
858 |
-6.84% |
137,200 |
2024/1/12 |
914 |
921 |
885 |
921 |
+1.88% |
95,900 |
2024/1/11 |
887 |
907 |
875 |
904 |
+8.39% |
234,900 |
2024/1/10 |
809 |
834 |
807 |
834 |
+3.09% |
34,400 |
2024/1/9 |
811 |
811 |
796 |
809 |
+1.38% |
18,900 |
2024/1/5 |
812 |
812 |
795 |
798 |
-1.97% |
22,500 |
2024/1/4 |
813 |
818 |
791 |
814 |
+0.00% |
28,700 |
2023/12/29 |
799 |
814 |
794 |
814 |
+1.12% |
21,100 |
2023/12/28 |
761 |
805 |
761 |
805 |
+5.09% |
36,000 |
2023/12/27 |
736 |
788 |
732 |
766 |
+5.08% |
124,700 |
2023/12/26 |
733 |
751 |
727 |
729 |
-0.55% |
49,000 |
2023/12/25 |
753 |
764 |
733 |
733 |
-2.14% |
68,000 |
2023/12/22 |
750 |
757 |
745 |
749 |
-0.13% |
25,600 |
2023/12/21 |
761 |
762 |
743 |
750 |
-3.23% |
41,200 |
2023/12/20 |
770 |
778 |
759 |
775 |
+0.65% |
55,800 |
2023/12/19 |
750 |
770 |
747 |
770 |
+2.26% |
44,500 |
2023/12/18 |
737 |
753 |
737 |
753 |
+2.17% |
26,300 |
2023/12/15 |
726 |
737 |
714 |
737 |
+1.94% |
32,500 |
2023/12/14 |
749 |
756 |
722 |
723 |
-2.82% |
40,000 |
2023/12/13 |
746 |
764 |
742 |
744 |
-0.27% |
19,800 |
2023/12/12 |
764 |
768 |
746 |
746 |
-1.84% |
15,900 |
2023/12/11 |
754 |
771 |
754 |
760 |
+0.93% |
22,800 |
2023/12/8 |
750 |
759 |
741 |
753 |
-1.57% |
47,200 |
2023/12/7 |
805 |
806 |
765 |
765 |
-6.71% |
74,200 |
2023/12/6 |
826 |
826 |
810 |
820 |
-0.24% |
36,200 |
2023/12/5 |
844 |
854 |
820 |
822 |
-2.61% |
20,900 |
2023/12/4 |
825 |
844 |
807 |
844 |
+3.69% |
32,100 |
2023/12/1 |
841 |
846 |
811 |
814 |
-3.78% |
43,600 |
2023/11/30 |
855 |
860 |
817 |
846 |
+2.92% |
49,600 |
2023/11/29 |
807 |
832 |
806 |
822 |
+1.73% |
26,400 |
2023/11/28 |
816 |
827 |
794 |
808 |
-1.46% |
45,500 |
2023/11/27 |
871 |
872 |
811 |
820 |
-4.21% |
101,300 |
2023/11/24 |
881 |
887 |
855 |
856 |
-4.25% |
51,900 |
2023/11/22 |
868 |
912 |
867 |
894 |
+2.64% |
68,400 |
2023/11/21 |
856 |
882 |
840 |
871 |
+2.35% |
69,700 |
2023/11/20 |
866 |
888 |
847 |
851 |
-1.73% |
58,800 |
2023/11/17 |
828 |
866 |
828 |
866 |
+4.21% |
59,400 |
2023/11/16 |
851 |
880 |
814 |
831 |
-4.04% |
78,900 |
2023/11/15 |
788 |
880 |
761 |
866 |
+18.63% |
301,300 |
2023/11/14 |
757 |
757 |
730 |
730 |
-2.41% |
46,000 |
2023/11/13 |
756 |
774 |
748 |
748 |
-1.06% |
52,100 |
2023/11/10 |
768 |
770 |
750 |
756 |
-2.45% |
47,800 |
2023/11/9 |
783 |
790 |
768 |
775 |
-2.39% |
39,200 |
2023/11/8 |
807 |
812 |
778 |
794 |
-0.63% |
30,000 |
2023/11/7 |
796 |
804 |
778 |
799 |
-0.50% |
27,600 |
2023/11/6 |
777 |
805 |
775 |
803 |
+3.75% |
29,500 |
2023/11/2 |
751 |
782 |
750 |
774 |
+3.20% |
24,500 |
2023/11/1 |
755 |
757 |
747 |
750 |
-0.66% |
12,200 |
2023/10/31 |
748 |
759 |
730 |
755 |
+0.94% |
25,300 |
2023/10/30 |
743 |
748 |
731 |
748 |
+0.67% |
15,500 |
2023/10/27 |
748 |
748 |
724 |
743 |
-0.54% |
23,900 |
2023/10/26 |
753 |
753 |
727 |
747 |
-2.35% |
25,500 |
|