日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
748 |
749 |
736 |
740 |
-1.33% |
2,500 |
2024/4/24 |
745 |
764 |
745 |
750 |
+0.13% |
4,900 |
2024/4/23 |
735 |
758 |
730 |
749 |
+2.32% |
8,400 |
2024/4/22 |
740 |
753 |
730 |
732 |
-2.01% |
8,600 |
2024/4/19 |
744 |
753 |
740 |
747 |
+0.95% |
3,000 |
2024/4/18 |
747 |
761 |
740 |
740 |
-0.67% |
5,800 |
2024/4/17 |
765 |
779 |
745 |
745 |
-4.24% |
10,100 |
2024/4/16 |
769 |
779 |
749 |
778 |
-0.89% |
2,200 |
2024/4/15 |
785 |
790 |
750 |
785 |
+0.13% |
5,600 |
2024/4/12 |
785 |
795 |
784 |
784 |
-1.38% |
2,600 |
2024/4/11 |
781 |
795 |
779 |
795 |
+1.27% |
3,600 |
2024/4/10 |
775 |
792 |
774 |
785 |
+1.03% |
5,200 |
2024/4/9 |
779 |
780 |
777 |
777 |
-0.26% |
1,300 |
2024/4/8 |
800 |
800 |
777 |
779 |
-1.02% |
4,300 |
2024/4/5 |
776 |
788 |
768 |
787 |
-0.51% |
8,100 |
2024/4/4 |
832 |
835 |
789 |
791 |
-4.93% |
14,600 |
2024/4/3 |
807 |
835 |
800 |
832 |
+2.21% |
5,100 |
2024/4/2 |
868 |
869 |
814 |
814 |
-5.79% |
15,500 |
2024/4/1 |
860 |
864 |
851 |
864 |
+1.17% |
3,000 |
2024/3/29 |
864 |
866 |
850 |
854 |
-0.12% |
8,900 |
2024/3/28 |
853 |
868 |
846 |
855 |
-0.58% |
7,900 |
2024/3/27 |
860 |
869 |
851 |
860 |
+0.12% |
7,000 |
2024/3/26 |
877 |
877 |
856 |
859 |
-2.50% |
5,000 |
2024/3/25 |
875 |
895 |
875 |
881 |
-0.45% |
12,000 |
2024/3/22 |
886 |
889 |
869 |
885 |
-0.67% |
18,700 |
2024/3/21 |
888 |
903 |
884 |
891 |
+0.22% |
25,500 |
2024/3/19 |
900 |
924 |
868 |
889 |
-1.55% |
36,000 |
2024/3/18 |
940 |
991 |
895 |
903 |
-7.86% |
128,500 |
2024/3/15 |
1,005 |
1,005 |
969 |
980 |
-2.97% |
25,300 |
2024/3/14 |
1,026 |
1,026 |
997 |
1,010 |
-0.39% |
15,500 |
2024/3/13 |
1,040 |
1,040 |
1,013 |
1,014 |
-1.17% |
11,600 |
2024/3/12 |
1,007 |
1,035 |
995 |
1,026 |
+1.89% |
18,400 |
2024/3/11 |
1,002 |
1,008 |
981 |
1,007 |
-0.79% |
15,200 |
2024/3/8 |
1,015 |
1,038 |
1,007 |
1,015 |
+0.10% |
17,700 |
2024/3/7 |
999 |
1,015 |
962 |
1,014 |
+3.79% |
29,900 |
2024/3/6 |
990 |
1,039 |
955 |
977 |
-2.30% |
32,900 |
2024/3/5 |
979 |
1,066 |
976 |
1,000 |
+7.53% |
197,500 |
2024/3/4 |
937 |
961 |
921 |
930 |
-2.21% |
30,000 |
2024/3/1 |
976 |
976 |
931 |
951 |
-2.76% |
18,200 |
2024/2/29 |
980 |
980 |
964 |
978 |
+0.10% |
6,000 |
2024/2/28 |
962 |
996 |
958 |
977 |
+1.45% |
25,100 |
2024/2/27 |
952 |
993 |
952 |
963 |
+1.26% |
25,700 |
2024/2/26 |
930 |
976 |
930 |
951 |
+2.26% |
22,700 |
2024/2/22 |
970 |
976 |
930 |
930 |
-3.93% |
38,300 |
2024/2/21 |
909 |
968 |
898 |
968 |
+7.32% |
56,300 |
2024/2/20 |
920 |
920 |
898 |
902 |
-1.64% |
14,200 |
2024/2/19 |
880 |
920 |
872 |
917 |
+2.46% |
36,000 |
2024/2/16 |
838 |
895 |
833 |
895 |
+7.19% |
35,700 |
2024/2/15 |
817 |
840 |
804 |
835 |
+2.45% |
30,100 |
2024/2/14 |
800 |
817 |
800 |
815 |
+0.99% |
16,400 |
2024/2/13 |
871 |
878 |
807 |
807 |
-10.43% |
79,600 |
2024/2/9 |
842 |
924 |
840 |
901 |
+8.29% |
61,700 |
2024/2/8 |
846 |
847 |
825 |
832 |
-2.23% |
33,500 |
2024/2/7 |
875 |
875 |
845 |
851 |
-1.62% |
21,900 |
2024/2/6 |
851 |
872 |
848 |
865 |
-0.12% |
24,600 |
2024/2/5 |
915 |
915 |
830 |
866 |
-5.36% |
81,400 |
2024/2/2 |
900 |
919 |
898 |
915 |
+1.10% |
30,000 |
2024/2/1 |
940 |
967 |
902 |
905 |
-8.12% |
86,000 |
2024/1/31 |
1,042 |
1,105 |
976 |
985 |
+0.31% |
234,700 |
2024/1/30 |
1,000 |
1,036 |
973 |
982 |
-3.25% |
60,300 |
2024/1/29 |
920 |
1,036 |
905 |
1,015 |
+10.33% |
160,300 |
2024/1/26 |
953 |
992 |
887 |
920 |
+4.78% |
339,400 |
2024/1/25 |
876 |
885 |
870 |
878 |
+0.23% |
12,800 |
2024/1/24 |
860 |
888 |
860 |
876 |
+1.86% |
11,700 |
2024/1/23 |
888 |
894 |
838 |
860 |
-3.04% |
31,800 |
2024/1/22 |
850 |
895 |
850 |
887 |
+5.72% |
37,900 |
2024/1/19 |
861 |
870 |
828 |
839 |
-3.89% |
54,700 |
2024/1/18 |
795 |
937 |
792 |
873 |
+10.65% |
311,200 |
2024/1/17 |
771 |
793 |
764 |
789 |
+3.14% |
27,400 |
2024/1/16 |
736 |
765 |
735 |
765 |
+3.66% |
25,700 |
2024/1/15 |
734 |
750 |
705 |
738 |
+1.65% |
24,700 |
2024/1/12 |
770 |
770 |
722 |
726 |
-4.72% |
23,300 |
2024/1/11 |
730 |
762 |
717 |
762 |
+6.42% |
68,700 |
2024/1/10 |
753 |
753 |
710 |
716 |
-5.17% |
45,300 |
2024/1/9 |
740 |
762 |
719 |
755 |
+6.19% |
59,900 |
2024/1/5 |
678 |
728 |
678 |
711 |
+3.34% |
55,300 |
2024/1/4 |
640 |
708 |
640 |
688 |
+9.21% |
65,900 |
2023/12/29 |
606 |
630 |
606 |
630 |
+5.00% |
19,600 |
2023/12/28 |
576 |
602 |
576 |
600 |
+4.35% |
12,200 |
2023/12/27 |
572 |
576 |
569 |
575 |
+0.17% |
7,400 |
2023/12/26 |
571 |
577 |
571 |
574 |
+0.35% |
5,400 |
2023/12/25 |
571 |
575 |
571 |
572 |
+0.00% |
7,200 |
2023/12/22 |
571 |
580 |
570 |
572 |
+0.00% |
3,700 |
2023/12/21 |
571 |
578 |
569 |
572 |
-1.21% |
2,800 |
2023/12/20 |
580 |
580 |
573 |
579 |
-0.17% |
1,500 |
2023/12/19 |
573 |
580 |
570 |
580 |
+1.58% |
4,000 |
2023/12/18 |
577 |
577 |
571 |
571 |
-1.04% |
5,000 |
2023/12/15 |
572 |
577 |
572 |
577 |
+0.87% |
1,300 |
2023/12/14 |
571 |
572 |
558 |
572 |
+0.00% |
3,000 |
2023/12/13 |
566 |
572 |
554 |
572 |
-0.69% |
5,200 |
2023/12/12 |
569 |
576 |
569 |
576 |
+0.52% |
2,300 |
2023/12/11 |
574 |
574 |
568 |
573 |
-0.17% |
4,400 |
2023/12/8 |
572 |
574 |
570 |
574 |
-2.55% |
2,700 |
2023/12/7 |
568 |
589 |
568 |
589 |
+2.61% |
1,800 |
2023/12/6 |
576 |
579 |
572 |
574 |
-0.35% |
3,200 |
2023/12/5 |
578 |
578 |
570 |
576 |
-0.35% |
2,900 |
2023/12/4 |
581 |
581 |
576 |
578 |
-0.69% |
2,600 |
2023/12/1 |
585 |
588 |
582 |
582 |
-0.51% |
3,600 |
2023/11/30 |
584 |
586 |
582 |
585 |
+0.69% |
3,000 |
2023/11/29 |
581 |
582 |
575 |
581 |
+0.00% |
6,000 |
2023/11/28 |
576 |
581 |
575 |
581 |
+0.87% |
1,100 |
2023/11/27 |
581 |
581 |
570 |
576 |
+0.35% |
3,000 |
2023/11/24 |
572 |
575 |
572 |
574 |
+0.88% |
4,000 |
2023/11/22 |
569 |
572 |
568 |
569 |
+0.00% |
1,900 |
2023/11/21 |
559 |
578 |
559 |
569 |
+1.79% |
2,700 |
2023/11/20 |
550 |
562 |
549 |
559 |
+2.01% |
3,600 |
2023/11/17 |
548 |
550 |
540 |
548 |
-0.18% |
4,000 |
2023/11/16 |
552 |
552 |
539 |
549 |
-0.72% |
5,900 |
2023/11/15 |
550 |
553 |
546 |
553 |
+0.55% |
1,900 |
2023/11/14 |
550 |
554 |
546 |
550 |
+0.36% |
5,000 |
2023/11/13 |
564 |
565 |
548 |
548 |
-2.84% |
9,500 |
2023/11/10 |
570 |
573 |
556 |
564 |
-1.05% |
7,300 |
2023/11/9 |
577 |
577 |
570 |
570 |
-1.21% |
2,000 |
2023/11/8 |
587 |
591 |
576 |
577 |
-1.54% |
3,600 |
2023/11/7 |
585 |
592 |
585 |
586 |
+0.17% |
1,500 |
2023/11/6 |
576 |
588 |
576 |
585 |
+0.00% |
6,700 |
2023/11/2 |
586 |
591 |
585 |
585 |
+0.52% |
3,300 |
2023/11/1 |
572 |
588 |
572 |
582 |
+1.75% |
2,700 |
2023/10/31 |
588 |
588 |
572 |
572 |
-0.52% |
1,700 |
2023/10/30 |
578 |
578 |
573 |
575 |
-0.52% |
6,400 |
2023/10/27 |
585 |
585 |
571 |
578 |
-1.20% |
2,300 |
2023/10/26 |
578 |
590 |
578 |
585 |
+0.17% |
1,700 |
2023/10/25 |
580 |
595 |
580 |
584 |
+2.46% |
1,900 |
|