日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
832 |
836 |
830 |
833 |
+1.96% |
16,100 |
2024/4/19 |
810 |
819 |
791 |
817 |
+0.86% |
25,900 |
2024/4/18 |
795 |
810 |
795 |
810 |
+1.89% |
8,400 |
2024/4/17 |
805 |
810 |
790 |
795 |
-0.75% |
11,600 |
2024/4/16 |
815 |
815 |
800 |
801 |
-1.72% |
12,900 |
2024/4/15 |
820 |
821 |
807 |
815 |
-0.97% |
18,500 |
2024/4/12 |
794 |
870 |
794 |
823 |
+3.78% |
49,500 |
2024/4/11 |
782 |
793 |
779 |
793 |
+1.41% |
13,600 |
2024/4/10 |
777 |
790 |
770 |
782 |
+0.90% |
15,700 |
2024/4/9 |
765 |
775 |
763 |
775 |
+1.31% |
4,300 |
2024/4/8 |
770 |
774 |
760 |
765 |
+0.66% |
9,700 |
2024/4/5 |
765 |
765 |
759 |
760 |
+0.00% |
6,000 |
2024/4/4 |
764 |
764 |
759 |
760 |
-0.26% |
4,200 |
2024/4/3 |
754 |
775 |
753 |
762 |
+0.66% |
3,000 |
2024/4/2 |
758 |
769 |
755 |
757 |
+0.00% |
3,600 |
2024/4/1 |
770 |
770 |
757 |
757 |
-0.66% |
5,900 |
2024/3/29 |
766 |
769 |
753 |
762 |
-0.52% |
7,400 |
2024/3/28 |
777 |
777 |
730 |
766 |
-2.30% |
14,300 |
2024/3/27 |
776 |
788 |
775 |
784 |
+1.29% |
10,000 |
2024/3/26 |
778 |
793 |
774 |
774 |
-0.39% |
27,600 |
2024/3/25 |
767 |
780 |
766 |
777 |
+1.44% |
19,500 |
2024/3/22 |
763 |
770 |
763 |
766 |
+0.39% |
6,300 |
2024/3/21 |
764 |
769 |
760 |
763 |
+0.13% |
8,300 |
2024/3/19 |
759 |
762 |
752 |
762 |
+0.40% |
7,400 |
2024/3/18 |
752 |
770 |
740 |
759 |
-0.13% |
11,000 |
2024/3/15 |
759 |
767 |
752 |
760 |
+0.00% |
5,400 |
2024/3/14 |
757 |
760 |
754 |
760 |
+0.26% |
4,600 |
2024/3/13 |
756 |
764 |
756 |
758 |
+0.13% |
2,400 |
2024/3/12 |
754 |
761 |
753 |
757 |
+0.53% |
2,900 |
2024/3/11 |
769 |
779 |
753 |
753 |
-1.95% |
20,200 |
2024/3/8 |
759 |
770 |
756 |
768 |
+1.45% |
9,300 |
2024/3/7 |
759 |
764 |
753 |
757 |
-0.26% |
13,300 |
2024/3/6 |
763 |
770 |
758 |
759 |
-0.26% |
8,600 |
2024/3/5 |
761 |
770 |
761 |
761 |
+0.13% |
6,300 |
2024/3/4 |
763 |
770 |
758 |
760 |
+0.00% |
13,600 |
2024/3/1 |
750 |
760 |
748 |
760 |
+1.47% |
21,400 |
2024/2/29 |
750 |
752 |
749 |
749 |
-0.13% |
5,300 |
2024/2/28 |
752 |
754 |
747 |
750 |
-0.13% |
5,500 |
2024/2/27 |
760 |
760 |
748 |
751 |
-0.92% |
6,100 |
2024/2/26 |
761 |
761 |
745 |
758 |
+0.66% |
13,900 |
2024/2/22 |
757 |
762 |
750 |
753 |
-1.31% |
7,700 |
2024/2/21 |
755 |
764 |
750 |
763 |
+1.19% |
9,000 |
2024/2/20 |
763 |
766 |
750 |
754 |
-0.13% |
14,200 |
2024/2/19 |
767 |
767 |
738 |
755 |
+0.13% |
24,300 |
2024/2/16 |
753 |
759 |
740 |
754 |
+0.27% |
20,800 |
2024/2/15 |
800 |
813 |
740 |
752 |
-1.18% |
88,000 |
2024/2/14 |
748 |
765 |
748 |
761 |
+0.93% |
13,300 |
2024/2/13 |
762 |
763 |
748 |
754 |
-1.05% |
14,300 |
2024/2/9 |
756 |
764 |
750 |
762 |
-0.26% |
6,400 |
2024/2/8 |
766 |
769 |
758 |
764 |
+0.13% |
6,300 |
2024/2/7 |
762 |
773 |
757 |
763 |
+0.39% |
11,000 |
2024/2/6 |
765 |
765 |
758 |
760 |
+0.00% |
4,900 |
2024/2/5 |
757 |
763 |
750 |
760 |
+1.20% |
11,600 |
2024/2/2 |
755 |
756 |
748 |
751 |
+0.13% |
7,700 |
2024/2/1 |
737 |
754 |
737 |
750 |
+0.94% |
10,200 |
2024/1/31 |
750 |
753 |
735 |
743 |
-0.13% |
8,900 |
2024/1/30 |
738 |
748 |
738 |
744 |
+0.95% |
5,400 |
2024/1/29 |
738 |
740 |
733 |
737 |
+0.96% |
5,700 |
2024/1/26 |
735 |
735 |
728 |
730 |
-0.27% |
5,100 |
2024/1/25 |
725 |
732 |
725 |
732 |
+0.55% |
4,000 |
2024/1/24 |
730 |
734 |
723 |
728 |
+0.41% |
4,300 |
2024/1/23 |
735 |
735 |
725 |
725 |
-0.14% |
6,100 |
2024/1/22 |
735 |
735 |
724 |
726 |
+0.41% |
5,500 |
2024/1/19 |
727 |
728 |
721 |
723 |
-0.41% |
3,500 |
2024/1/18 |
735 |
735 |
725 |
726 |
+0.41% |
6,700 |
2024/1/17 |
734 |
734 |
720 |
723 |
-1.23% |
6,300 |
2024/1/16 |
735 |
735 |
720 |
732 |
-0.54% |
4,900 |
2024/1/15 |
722 |
740 |
716 |
736 |
+1.94% |
17,700 |
2024/1/12 |
716 |
722 |
716 |
722 |
+0.56% |
3,900 |
2024/1/11 |
728 |
728 |
718 |
718 |
-0.42% |
4,300 |
2024/1/10 |
720 |
724 |
717 |
721 |
+0.14% |
4,200 |
2024/1/9 |
716 |
722 |
715 |
720 |
+0.70% |
4,200 |
2024/1/5 |
712 |
716 |
712 |
715 |
+0.42% |
900 |
2024/1/4 |
712 |
720 |
710 |
712 |
+0.00% |
3,400 |
2023/12/29 |
708 |
716 |
706 |
712 |
+0.56% |
2,900 |
2023/12/28 |
710 |
711 |
708 |
708 |
-0.14% |
4,300 |
2023/12/27 |
709 |
715 |
705 |
709 |
+0.00% |
4,100 |
2023/12/26 |
705 |
711 |
704 |
709 |
+0.57% |
6,300 |
2023/12/25 |
711 |
713 |
705 |
705 |
-0.98% |
11,300 |
2023/12/22 |
717 |
720 |
711 |
712 |
-0.42% |
3,200 |
2023/12/21 |
717 |
735 |
715 |
715 |
-0.28% |
6,200 |
2023/12/20 |
710 |
722 |
710 |
717 |
+0.70% |
3,000 |
2023/12/19 |
718 |
718 |
712 |
712 |
-0.84% |
2,500 |
2023/12/18 |
712 |
719 |
710 |
718 |
+1.13% |
4,900 |
2023/12/15 |
720 |
723 |
710 |
710 |
-1.53% |
7,100 |
2023/12/14 |
728 |
728 |
721 |
721 |
-1.10% |
4,900 |
2023/12/13 |
733 |
733 |
725 |
729 |
+0.69% |
4,000 |
2023/12/12 |
734 |
734 |
723 |
724 |
-0.14% |
2,400 |
2023/12/11 |
723 |
726 |
723 |
725 |
+0.14% |
4,600 |
2023/12/8 |
727 |
730 |
724 |
724 |
-0.96% |
3,400 |
2023/12/7 |
735 |
735 |
729 |
731 |
-0.54% |
1,300 |
2023/12/6 |
726 |
739 |
726 |
735 |
+1.24% |
2,200 |
2023/12/5 |
722 |
740 |
722 |
726 |
+0.00% |
4,800 |
2023/12/4 |
723 |
735 |
722 |
726 |
+0.14% |
5,700 |
2023/12/1 |
731 |
731 |
722 |
725 |
+0.00% |
3,600 |
2023/11/30 |
725 |
729 |
723 |
725 |
+0.00% |
2,500 |
2023/11/29 |
729 |
729 |
723 |
725 |
-0.68% |
3,000 |
2023/11/28 |
738 |
738 |
729 |
730 |
-1.08% |
5,700 |
2023/11/27 |
745 |
745 |
736 |
738 |
+0.00% |
6,100 |
2023/11/24 |
738 |
745 |
736 |
738 |
+0.27% |
7,900 |
2023/11/22 |
731 |
740 |
731 |
736 |
+0.14% |
6,100 |
2023/11/21 |
745 |
745 |
732 |
735 |
+0.68% |
9,500 |
2023/11/20 |
730 |
730 |
725 |
730 |
+0.41% |
3,800 |
2023/11/17 |
729 |
729 |
720 |
727 |
+0.55% |
3,500 |
2023/11/16 |
726 |
726 |
720 |
723 |
-0.14% |
5,900 |
2023/11/15 |
731 |
731 |
722 |
724 |
+0.14% |
7,400 |
2023/11/14 |
736 |
736 |
721 |
723 |
-1.77% |
6,400 |
2023/11/13 |
736 |
736 |
718 |
736 |
-0.27% |
21,000 |
2023/11/10 |
693 |
740 |
686 |
738 |
-7.52% |
64,600 |
2023/11/9 |
778 |
798 |
757 |
798 |
+2.70% |
45,400 |
2023/11/8 |
753 |
777 |
751 |
777 |
+2.91% |
18,000 |
2023/11/7 |
768 |
768 |
751 |
755 |
-1.05% |
9,800 |
2023/11/6 |
766 |
766 |
746 |
763 |
+2.14% |
7,500 |
2023/11/2 |
737 |
753 |
737 |
747 |
+0.95% |
7,100 |
2023/11/1 |
746 |
754 |
740 |
740 |
-0.80% |
3,700 |
2023/10/31 |
742 |
746 |
742 |
746 |
+0.54% |
300 |
2023/10/30 |
741 |
748 |
736 |
742 |
+0.13% |
2,000 |
2023/10/27 |
729 |
741 |
725 |
741 |
+1.09% |
2,800 |
2023/10/26 |
735 |
738 |
728 |
733 |
-0.14% |
2,300 |
2023/10/25 |
721 |
740 |
721 |
734 |
+0.55% |
5,700 |
2023/10/24 |
727 |
730 |
722 |
730 |
+0.41% |
4,300 |
2023/10/23 |
738 |
738 |
727 |
727 |
-1.36% |
3,200 |
2023/10/20 |
745 |
748 |
731 |
737 |
-1.73% |
6,100 |
|