日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
946 |
955 |
919 |
938 |
-2.09% |
1,591,500 |
2024/4/18 |
946 |
967 |
940 |
958 |
+1.27% |
1,004,800 |
2024/4/17 |
944 |
963 |
928 |
946 |
+0.42% |
1,839,100 |
2024/4/16 |
974 |
983 |
942 |
942 |
-4.75% |
1,815,900 |
2024/4/15 |
977 |
999 |
970 |
989 |
+0.71% |
1,077,700 |
2024/4/12 |
1,000 |
1,002 |
975 |
982 |
-2.09% |
1,410,500 |
2024/4/11 |
1,001 |
1,004 |
983 |
1,003 |
-2.72% |
1,318,800 |
2024/4/10 |
1,000 |
1,048 |
994 |
1,031 |
+3.31% |
2,090,400 |
2024/4/9 |
997 |
999 |
984 |
998 |
+1.63% |
870,100 |
2024/4/8 |
986 |
992 |
969 |
982 |
+0.00% |
1,349,400 |
2024/4/5 |
975 |
992 |
971 |
982 |
-1.41% |
1,208,700 |
2024/4/4 |
993 |
1,009 |
988 |
996 |
-0.30% |
1,214,100 |
2024/4/3 |
1,004 |
1,024 |
994 |
999 |
+1.01% |
1,514,600 |
2024/4/2 |
1,004 |
1,016 |
980 |
989 |
-1.49% |
1,965,300 |
2024/4/1 |
1,041 |
1,044 |
995 |
1,004 |
-5.19% |
2,437,600 |
2024/3/29 |
1,049 |
1,076 |
1,037 |
1,059 |
+3.12% |
1,347,000 |
2024/3/28 |
1,065 |
1,070 |
1,024 |
1,027 |
-3.57% |
1,818,600 |
2024/3/27 |
1,046 |
1,085 |
1,035 |
1,065 |
+1.72% |
1,587,900 |
2024/3/26 |
1,050 |
1,073 |
1,036 |
1,047 |
-0.48% |
1,842,800 |
2024/3/25 |
1,080 |
1,107 |
1,050 |
1,052 |
+1.06% |
4,000,300 |
2024/3/22 |
1,061 |
1,070 |
1,019 |
1,041 |
-0.76% |
2,350,800 |
2024/3/21 |
1,094 |
1,094 |
1,022 |
1,049 |
+9.38% |
4,489,800 |
2024/3/19 |
947 |
963 |
937 |
959 |
+1.27% |
796,200 |
2024/3/18 |
931 |
949 |
928 |
947 |
+1.83% |
835,300 |
2024/3/15 |
928 |
950 |
921 |
930 |
-0.21% |
1,900,100 |
2024/3/14 |
938 |
939 |
914 |
932 |
-0.64% |
931,300 |
2024/3/13 |
961 |
965 |
916 |
938 |
-0.95% |
1,026,300 |
2024/3/12 |
934 |
955 |
917 |
947 |
+1.39% |
1,365,000 |
2024/3/11 |
954 |
960 |
909 |
934 |
-5.08% |
2,435,000 |
2024/3/8 |
958 |
1,003 |
956 |
984 |
+2.50% |
1,897,500 |
2024/3/7 |
998 |
999 |
954 |
960 |
-1.13% |
1,688,200 |
2024/3/6 |
937 |
977 |
926 |
971 |
+2.00% |
1,443,600 |
2024/3/5 |
943 |
956 |
930 |
952 |
-1.14% |
1,948,100 |
2024/3/4 |
1,000 |
1,008 |
954 |
963 |
+4.79% |
5,946,000 |
2024/3/1 |
915 |
925 |
905 |
919 |
+3.37% |
1,061,600 |
2024/2/29 |
886 |
898 |
877 |
889 |
+0.34% |
790,700 |
2024/2/28 |
896 |
899 |
886 |
886 |
-1.23% |
839,100 |
2024/2/27 |
895 |
903 |
886 |
897 |
+0.79% |
581,300 |
2024/2/26 |
890 |
903 |
883 |
890 |
+1.95% |
1,171,900 |
2024/2/22 |
893 |
894 |
867 |
873 |
-1.13% |
817,600 |
2024/2/21 |
896 |
901 |
872 |
883 |
-1.45% |
929,300 |
2024/2/20 |
910 |
915 |
891 |
896 |
-1.97% |
905,500 |
2024/2/19 |
916 |
959 |
910 |
914 |
+1.44% |
1,582,100 |
2024/2/16 |
915 |
917 |
887 |
901 |
+1.69% |
1,494,100 |
2024/2/15 |
871 |
900 |
860 |
886 |
+3.26% |
1,307,300 |
2024/2/14 |
864 |
875 |
856 |
858 |
-0.69% |
818,700 |
2024/2/13 |
862 |
877 |
854 |
864 |
+4.47% |
1,200,500 |
2024/2/9 |
854 |
862 |
827 |
827 |
-3.50% |
1,318,600 |
2024/2/8 |
938 |
939 |
848 |
857 |
+2.88% |
2,949,200 |
2024/2/7 |
812 |
839 |
810 |
833 |
+2.08% |
984,000 |
2024/2/6 |
800 |
818 |
797 |
816 |
+2.13% |
642,400 |
2024/2/5 |
807 |
813 |
797 |
799 |
-1.36% |
711,800 |
2024/2/2 |
778 |
826 |
776 |
810 |
+4.65% |
1,254,300 |
2024/2/1 |
777 |
783 |
770 |
774 |
-0.64% |
484,100 |
2024/1/31 |
774 |
781 |
762 |
779 |
+0.65% |
636,200 |
2024/1/30 |
777 |
781 |
768 |
774 |
+0.39% |
633,200 |
2024/1/29 |
760 |
779 |
760 |
771 |
+1.85% |
452,600 |
2024/1/26 |
763 |
763 |
756 |
757 |
-1.30% |
491,500 |
2024/1/25 |
756 |
769 |
752 |
767 |
+2.40% |
514,300 |
2024/1/24 |
748 |
752 |
742 |
749 |
+0.13% |
394,300 |
2024/1/23 |
757 |
760 |
746 |
748 |
-1.19% |
500,800 |
2024/1/22 |
754 |
762 |
751 |
757 |
+2.02% |
392,400 |
2024/1/19 |
751 |
751 |
734 |
742 |
-0.80% |
482,600 |
2024/1/18 |
749 |
754 |
744 |
748 |
+0.67% |
459,300 |
2024/1/17 |
751 |
760 |
743 |
743 |
-3.00% |
719,700 |
2024/1/16 |
752 |
771 |
748 |
766 |
+0.79% |
1,043,500 |
2024/1/15 |
716 |
763 |
716 |
760 |
+6.44% |
1,231,200 |
2024/1/12 |
717 |
723 |
710 |
714 |
-0.42% |
598,700 |
2024/1/11 |
731 |
738 |
716 |
717 |
-1.65% |
571,600 |
2024/1/10 |
718 |
730 |
715 |
729 |
+1.96% |
629,200 |
2024/1/9 |
716 |
724 |
708 |
715 |
+0.99% |
678,200 |
2024/1/5 |
720 |
722 |
701 |
708 |
-0.84% |
674,700 |
2024/1/4 |
695 |
717 |
685 |
714 |
+2.29% |
797,800 |
2023/12/29 |
699 |
701 |
690 |
698 |
+0.00% |
696,700 |
2023/12/28 |
684 |
700 |
680 |
698 |
+2.65% |
822,800 |
2023/12/27 |
662 |
685 |
662 |
680 |
+3.03% |
1,114,200 |
2023/12/26 |
656 |
664 |
655 |
660 |
+1.23% |
728,100 |
2023/12/25 |
651 |
655 |
644 |
652 |
+1.56% |
680,700 |
2023/12/22 |
647 |
648 |
641 |
642 |
-0.77% |
412,400 |
2023/12/21 |
645 |
653 |
641 |
647 |
-0.92% |
670,200 |
2023/12/20 |
647 |
661 |
647 |
653 |
+0.93% |
721,000 |
2023/12/19 |
644 |
651 |
637 |
647 |
+1.25% |
661,900 |
2023/12/18 |
630 |
639 |
625 |
639 |
+0.16% |
821,800 |
2023/12/15 |
640 |
641 |
629 |
638 |
-0.16% |
2,080,700 |
2023/12/14 |
656 |
657 |
638 |
639 |
-2.74% |
1,020,200 |
2023/12/13 |
651 |
657 |
648 |
657 |
+0.92% |
955,400 |
2023/12/12 |
657 |
665 |
651 |
651 |
-0.91% |
967,600 |
2023/12/11 |
668 |
669 |
651 |
657 |
-1.05% |
927,700 |
2023/12/8 |
674 |
682 |
663 |
664 |
-2.92% |
831,400 |
2023/12/7 |
686 |
690 |
681 |
684 |
-1.44% |
475,800 |
2023/12/6 |
686 |
696 |
682 |
694 |
+2.06% |
662,600 |
2023/12/5 |
690 |
694 |
679 |
680 |
-1.73% |
636,900 |
2023/12/4 |
676 |
692 |
668 |
692 |
+0.87% |
705,100 |
2023/12/1 |
680 |
688 |
678 |
686 |
+1.18% |
524,300 |
2023/11/30 |
669 |
680 |
668 |
678 |
+0.89% |
594,300 |
2023/11/29 |
666 |
673 |
665 |
672 |
-0.30% |
559,100 |
2023/11/28 |
682 |
683 |
672 |
674 |
-0.88% |
395,800 |
2023/11/27 |
681 |
684 |
673 |
680 |
+0.00% |
414,900 |
2023/11/24 |
680 |
681 |
673 |
680 |
+0.89% |
395,500 |
2023/11/22 |
663 |
675 |
663 |
674 |
+0.60% |
468,700 |
2023/11/21 |
662 |
673 |
661 |
670 |
+1.52% |
668,900 |
2023/11/20 |
675 |
679 |
659 |
660 |
-3.23% |
831,300 |
2023/11/17 |
676 |
682 |
673 |
682 |
+1.34% |
521,900 |
2023/11/16 |
683 |
683 |
664 |
673 |
-2.04% |
1,048,900 |
2023/11/15 |
697 |
702 |
683 |
687 |
-1.72% |
903,600 |
2023/11/14 |
683 |
700 |
682 |
699 |
+2.95% |
866,300 |
2023/11/13 |
688 |
689 |
678 |
679 |
-1.16% |
484,500 |
2023/11/10 |
680 |
687 |
675 |
687 |
+1.33% |
778,900 |
2023/11/9 |
671 |
678 |
659 |
678 |
+1.04% |
784,200 |
2023/11/8 |
690 |
690 |
661 |
671 |
-2.33% |
1,132,800 |
2023/11/7 |
706 |
710 |
684 |
687 |
-3.38% |
764,800 |
2023/11/6 |
715 |
716 |
703 |
711 |
+1.43% |
811,500 |
2023/11/2 |
685 |
719 |
685 |
701 |
-0.71% |
1,266,500 |
2023/11/1 |
697 |
709 |
697 |
706 |
+1.73% |
910,500 |
2023/10/31 |
683 |
697 |
680 |
694 |
+1.76% |
817,000 |
2023/10/30 |
682 |
686 |
675 |
682 |
-1.45% |
2,843,000 |
2023/10/27 |
685 |
692 |
681 |
692 |
+1.91% |
658,100 |
2023/10/26 |
691 |
693 |
675 |
679 |
-1.45% |
581,000 |
2023/10/25 |
701 |
702 |
688 |
689 |
-0.72% |
638,100 |
2023/10/24 |
690 |
695 |
676 |
694 |
+0.00% |
841,800 |
2023/10/23 |
698 |
701 |
692 |
694 |
-1.42% |
700,300 |
2023/10/20 |
698 |
705 |
695 |
704 |
+0.14% |
647,900 |
2023/10/19 |
691 |
704 |
686 |
703 |
-0.14% |
506,900 |
|