日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
812 |
824 |
806 |
818 |
+0.49% |
47,800 |
2024/4/25 |
816 |
832 |
813 |
814 |
+0.25% |
42,800 |
2024/4/24 |
815 |
817 |
806 |
812 |
+0.12% |
73,800 |
2024/4/23 |
825 |
825 |
806 |
811 |
-0.61% |
34,900 |
2024/4/22 |
806 |
818 |
804 |
816 |
+3.03% |
62,000 |
2024/4/19 |
816 |
816 |
782 |
792 |
-3.30% |
106,100 |
2024/4/18 |
819 |
823 |
814 |
819 |
+0.12% |
34,300 |
2024/4/17 |
825 |
829 |
812 |
818 |
-1.21% |
80,700 |
2024/4/16 |
839 |
839 |
824 |
828 |
-1.43% |
52,500 |
2024/4/15 |
839 |
851 |
830 |
840 |
-0.59% |
78,100 |
2024/4/12 |
842 |
856 |
842 |
845 |
+0.60% |
93,400 |
2024/4/11 |
852 |
860 |
836 |
840 |
-0.36% |
60,200 |
2024/4/10 |
839 |
854 |
836 |
843 |
+0.60% |
88,900 |
2024/4/9 |
822 |
838 |
818 |
838 |
+2.20% |
74,400 |
2024/4/8 |
826 |
827 |
813 |
820 |
+0.00% |
49,200 |
2024/4/5 |
805 |
820 |
805 |
820 |
+0.24% |
66,300 |
2024/4/4 |
823 |
824 |
814 |
818 |
-0.12% |
60,300 |
2024/4/3 |
810 |
822 |
804 |
819 |
+0.99% |
105,400 |
2024/4/2 |
826 |
826 |
810 |
811 |
-1.58% |
81,000 |
2024/4/1 |
844 |
845 |
815 |
824 |
-2.14% |
89,600 |
2024/3/29 |
829 |
844 |
826 |
842 |
+2.56% |
126,400 |
2024/3/28 |
835 |
835 |
818 |
821 |
-5.09% |
354,700 |
2024/3/27 |
860 |
874 |
859 |
865 |
-0.80% |
695,400 |
2024/3/26 |
871 |
884 |
869 |
872 |
+0.46% |
202,300 |
2024/3/25 |
863 |
872 |
853 |
868 |
-0.12% |
154,400 |
2024/3/22 |
867 |
883 |
860 |
869 |
+1.28% |
108,500 |
2024/3/21 |
887 |
888 |
858 |
858 |
-3.27% |
378,800 |
2024/3/19 |
878 |
887 |
868 |
887 |
+0.57% |
97,200 |
2024/3/18 |
873 |
889 |
873 |
882 |
+1.61% |
140,100 |
2024/3/15 |
867 |
885 |
867 |
868 |
-0.23% |
102,700 |
2024/3/14 |
867 |
877 |
865 |
870 |
+0.35% |
67,300 |
2024/3/13 |
884 |
890 |
865 |
867 |
-1.14% |
103,200 |
2024/3/12 |
854 |
877 |
848 |
877 |
+2.45% |
134,500 |
2024/3/11 |
850 |
866 |
838 |
856 |
+0.47% |
172,500 |
2024/3/8 |
811 |
852 |
809 |
852 |
+4.54% |
205,200 |
2024/3/7 |
830 |
831 |
814 |
815 |
-0.24% |
90,600 |
2024/3/6 |
812 |
821 |
805 |
817 |
+0.49% |
100,500 |
2024/3/5 |
812 |
820 |
810 |
813 |
+0.12% |
100,400 |
2024/3/4 |
820 |
825 |
806 |
812 |
-1.10% |
178,600 |
2024/3/1 |
835 |
841 |
816 |
821 |
-0.97% |
183,500 |
2024/2/29 |
840 |
848 |
821 |
829 |
+2.35% |
299,000 |
2024/2/28 |
810 |
815 |
807 |
810 |
+0.00% |
142,700 |
2024/2/27 |
826 |
827 |
806 |
810 |
-1.46% |
153,700 |
2024/2/26 |
821 |
833 |
821 |
822 |
+0.12% |
142,200 |
2024/2/22 |
840 |
848 |
813 |
821 |
-0.24% |
164,300 |
2024/2/21 |
830 |
830 |
819 |
823 |
-0.12% |
90,800 |
2024/2/20 |
805 |
827 |
805 |
824 |
+3.00% |
127,200 |
2024/2/19 |
792 |
804 |
789 |
800 |
+0.88% |
129,300 |
2024/2/16 |
783 |
796 |
775 |
793 |
+2.72% |
147,800 |
2024/2/15 |
790 |
790 |
768 |
772 |
-1.15% |
150,300 |
2024/2/14 |
807 |
808 |
781 |
781 |
-4.17% |
181,400 |
2024/2/13 |
819 |
827 |
815 |
815 |
+0.99% |
169,900 |
2024/2/9 |
819 |
828 |
798 |
807 |
-1.22% |
139,600 |
2024/2/8 |
810 |
819 |
789 |
817 |
-0.24% |
212,800 |
2024/2/7 |
810 |
846 |
810 |
819 |
-3.08% |
311,500 |
2024/2/6 |
865 |
865 |
845 |
845 |
-2.99% |
163,600 |
2024/2/5 |
856 |
871 |
853 |
871 |
+1.99% |
95,200 |
2024/2/2 |
853 |
862 |
853 |
854 |
+0.12% |
64,800 |
2024/2/1 |
863 |
868 |
853 |
853 |
-1.16% |
68,100 |
2024/1/31 |
857 |
865 |
852 |
863 |
+0.70% |
62,400 |
2024/1/30 |
865 |
874 |
856 |
857 |
-0.70% |
103,000 |
2024/1/29 |
850 |
867 |
848 |
863 |
+2.37% |
93,700 |
2024/1/26 |
836 |
858 |
833 |
843 |
+0.24% |
138,300 |
2024/1/25 |
840 |
842 |
835 |
841 |
+0.48% |
77,000 |
2024/1/24 |
837 |
853 |
833 |
837 |
+0.12% |
74,800 |
2024/1/23 |
845 |
849 |
836 |
836 |
-0.83% |
74,900 |
2024/1/22 |
845 |
851 |
838 |
843 |
-0.12% |
69,400 |
2024/1/19 |
835 |
849 |
835 |
844 |
+1.08% |
56,600 |
2024/1/18 |
850 |
853 |
835 |
835 |
-0.36% |
84,500 |
2024/1/17 |
850 |
853 |
838 |
838 |
-1.41% |
94,900 |
2024/1/16 |
847 |
854 |
846 |
850 |
+1.43% |
119,800 |
2024/1/15 |
832 |
847 |
832 |
838 |
+0.96% |
95,500 |
2024/1/12 |
845 |
845 |
821 |
830 |
-1.07% |
78,900 |
2024/1/11 |
845 |
854 |
834 |
839 |
+0.60% |
94,300 |
2024/1/10 |
826 |
837 |
824 |
834 |
+0.97% |
112,700 |
2024/1/9 |
816 |
829 |
815 |
826 |
+2.86% |
95,900 |
2024/1/5 |
813 |
826 |
803 |
803 |
-0.50% |
79,900 |
2024/1/4 |
794 |
810 |
790 |
807 |
+1.51% |
90,800 |
2023/12/29 |
793 |
802 |
788 |
795 |
+0.63% |
95,500 |
2023/12/28 |
795 |
796 |
784 |
790 |
-0.88% |
113,700 |
2023/12/27 |
789 |
797 |
788 |
797 |
+1.79% |
225,200 |
2023/12/26 |
779 |
787 |
775 |
783 |
+1.56% |
204,900 |
2023/12/25 |
775 |
785 |
765 |
771 |
+0.65% |
149,800 |
2023/12/22 |
768 |
780 |
762 |
766 |
+0.13% |
134,000 |
2023/12/21 |
755 |
772 |
755 |
765 |
+0.53% |
116,800 |
2023/12/20 |
770 |
780 |
761 |
761 |
+0.00% |
123,300 |
2023/12/19 |
756 |
771 |
756 |
761 |
+1.33% |
93,300 |
2023/12/18 |
735 |
755 |
734 |
751 |
+0.81% |
139,800 |
2023/12/15 |
737 |
748 |
736 |
745 |
+0.95% |
93,700 |
2023/12/14 |
741 |
755 |
735 |
738 |
-0.40% |
183,900 |
2023/12/13 |
745 |
756 |
739 |
741 |
-0.13% |
118,200 |
2023/12/12 |
744 |
750 |
735 |
742 |
+0.13% |
147,500 |
2023/12/11 |
738 |
748 |
735 |
741 |
+1.93% |
255,000 |
2023/12/8 |
735 |
739 |
726 |
727 |
-2.28% |
216,900 |
2023/12/7 |
750 |
756 |
742 |
744 |
-2.23% |
141,900 |
2023/12/6 |
754 |
767 |
754 |
761 |
+1.60% |
63,900 |
2023/12/5 |
758 |
762 |
749 |
749 |
-2.22% |
109,300 |
2023/12/4 |
767 |
769 |
755 |
766 |
-0.39% |
65,300 |
2023/12/1 |
786 |
786 |
769 |
769 |
-2.16% |
94,300 |
2023/11/30 |
794 |
796 |
782 |
786 |
-1.01% |
76,900 |
2023/11/29 |
800 |
812 |
793 |
794 |
-1.73% |
60,600 |
2023/11/28 |
806 |
808 |
793 |
808 |
+0.00% |
69,100 |
2023/11/27 |
818 |
818 |
787 |
808 |
-0.49% |
114,700 |
2023/11/24 |
827 |
831 |
806 |
812 |
-1.46% |
96,500 |
2023/11/22 |
819 |
831 |
811 |
824 |
+1.23% |
81,600 |
2023/11/21 |
814 |
820 |
798 |
814 |
+1.37% |
108,600 |
2023/11/20 |
799 |
813 |
794 |
803 |
+0.88% |
101,000 |
2023/11/17 |
779 |
798 |
778 |
796 |
+1.14% |
92,100 |
2023/11/16 |
781 |
799 |
777 |
787 |
+0.77% |
115,200 |
2023/11/15 |
778 |
795 |
778 |
781 |
+2.23% |
106,900 |
2023/11/14 |
781 |
786 |
764 |
764 |
-1.29% |
60,100 |
2023/11/13 |
785 |
786 |
769 |
774 |
-0.90% |
71,700 |
2023/11/10 |
764 |
787 |
764 |
781 |
+0.26% |
134,900 |
2023/11/9 |
779 |
785 |
746 |
779 |
+0.00% |
162,900 |
2023/11/8 |
795 |
797 |
743 |
779 |
-1.39% |
352,700 |
2023/11/7 |
761 |
810 |
761 |
790 |
+2.20% |
307,600 |
2023/11/6 |
779 |
781 |
753 |
773 |
+0.52% |
136,900 |
2023/11/2 |
746 |
776 |
746 |
769 |
+2.67% |
95,800 |
2023/11/1 |
768 |
768 |
749 |
749 |
-0.66% |
80,200 |
2023/10/31 |
741 |
757 |
723 |
754 |
-0.40% |
73,700 |
2023/10/30 |
750 |
770 |
744 |
757 |
+0.26% |
246,800 |
2023/10/27 |
740 |
755 |
734 |
755 |
+3.71% |
118,900 |
2023/10/26 |
718 |
734 |
718 |
728 |
+0.28% |
70,900 |
|