日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
721 |
728 |
701 |
710 |
-3.27% |
15,900 |
2024/4/18 |
720 |
734 |
720 |
734 |
+0.41% |
1,600 |
2024/4/17 |
722 |
731 |
722 |
731 |
+1.53% |
2,200 |
2024/4/16 |
728 |
730 |
719 |
720 |
-0.96% |
5,500 |
2024/4/15 |
728 |
734 |
726 |
727 |
-0.14% |
5,000 |
2024/4/12 |
728 |
738 |
727 |
728 |
+0.14% |
5,100 |
2024/4/11 |
743 |
745 |
727 |
727 |
-4.09% |
25,100 |
2024/4/10 |
750 |
763 |
738 |
758 |
+1.74% |
12,900 |
2024/4/9 |
750 |
759 |
745 |
745 |
-0.27% |
9,300 |
2024/4/8 |
749 |
761 |
741 |
747 |
+0.13% |
25,900 |
2024/4/5 |
767 |
774 |
737 |
746 |
-8.13% |
65,200 |
2024/4/4 |
790 |
873 |
780 |
812 |
+9.58% |
342,900 |
2024/4/3 |
740 |
747 |
731 |
741 |
+0.14% |
2,700 |
2024/4/2 |
736 |
746 |
727 |
740 |
+0.68% |
7,800 |
2024/4/1 |
737 |
739 |
729 |
735 |
+0.27% |
1,700 |
2024/3/29 |
733 |
736 |
729 |
733 |
-0.14% |
3,300 |
2024/3/28 |
735 |
736 |
725 |
734 |
-0.14% |
2,800 |
2024/3/27 |
740 |
740 |
729 |
735 |
-0.14% |
1,700 |
2024/3/26 |
737 |
737 |
727 |
736 |
-0.14% |
4,300 |
2024/3/25 |
738 |
749 |
732 |
737 |
+0.96% |
6,700 |
2024/3/22 |
733 |
736 |
730 |
730 |
-0.41% |
2,300 |
2024/3/21 |
730 |
745 |
722 |
733 |
+0.69% |
12,300 |
2024/3/19 |
738 |
739 |
725 |
728 |
+0.55% |
3,100 |
2024/3/18 |
727 |
737 |
724 |
724 |
-0.41% |
6,400 |
2024/3/15 |
727 |
737 |
726 |
727 |
-0.27% |
1,500 |
2024/3/14 |
732 |
740 |
726 |
729 |
-0.95% |
1,500 |
2024/3/13 |
736 |
744 |
731 |
736 |
+0.68% |
6,200 |
2024/3/12 |
727 |
745 |
726 |
731 |
+0.41% |
3,900 |
2024/3/11 |
742 |
742 |
726 |
728 |
-2.93% |
7,100 |
2024/3/8 |
750 |
750 |
743 |
750 |
-0.13% |
1,200 |
2024/3/7 |
759 |
759 |
742 |
751 |
-1.05% |
4,800 |
2024/3/6 |
720 |
759 |
720 |
759 |
+5.12% |
11,000 |
2024/3/5 |
726 |
731 |
720 |
722 |
-1.23% |
6,900 |
2024/3/4 |
744 |
745 |
731 |
731 |
-1.75% |
4,900 |
2024/3/1 |
743 |
748 |
736 |
744 |
+0.13% |
3,100 |
2024/2/29 |
743 |
748 |
740 |
743 |
+0.00% |
4,600 |
2024/2/28 |
739 |
751 |
733 |
743 |
+0.54% |
13,200 |
2024/2/27 |
755 |
756 |
738 |
739 |
-1.60% |
5,400 |
2024/2/26 |
757 |
765 |
745 |
751 |
-1.44% |
7,100 |
2024/2/22 |
738 |
762 |
725 |
762 |
+3.39% |
10,400 |
2024/2/21 |
764 |
764 |
734 |
737 |
-3.66% |
6,800 |
2024/2/20 |
740 |
765 |
740 |
765 |
+3.66% |
6,300 |
2024/2/19 |
730 |
747 |
720 |
738 |
+0.00% |
7,400 |
2024/2/16 |
726 |
740 |
716 |
738 |
+1.10% |
12,800 |
2024/2/15 |
755 |
785 |
722 |
730 |
-2.93% |
23,100 |
2024/2/14 |
790 |
790 |
750 |
752 |
-4.57% |
25,800 |
2024/2/13 |
782 |
788 |
777 |
788 |
+0.77% |
10,000 |
2024/2/9 |
790 |
790 |
782 |
782 |
-1.01% |
4,500 |
2024/2/8 |
791 |
795 |
781 |
790 |
-0.38% |
5,300 |
2024/2/7 |
790 |
796 |
785 |
793 |
+0.76% |
5,300 |
2024/2/6 |
786 |
792 |
782 |
787 |
+0.13% |
5,300 |
2024/2/5 |
782 |
794 |
778 |
786 |
+0.64% |
5,500 |
2024/2/2 |
784 |
794 |
781 |
781 |
+0.00% |
5,500 |
2024/2/1 |
797 |
797 |
780 |
781 |
-1.01% |
10,300 |
2024/1/31 |
812 |
812 |
780 |
789 |
-2.23% |
15,900 |
2024/1/30 |
808 |
813 |
800 |
807 |
-0.25% |
8,600 |
2024/1/29 |
824 |
824 |
806 |
809 |
+0.00% |
5,700 |
2024/1/26 |
804 |
821 |
791 |
809 |
+0.62% |
15,100 |
2024/1/25 |
806 |
806 |
786 |
804 |
-0.12% |
16,500 |
2024/1/24 |
801 |
810 |
800 |
805 |
+0.00% |
6,800 |
2024/1/23 |
829 |
829 |
801 |
805 |
-3.36% |
24,900 |
2024/1/22 |
812 |
833 |
812 |
833 |
+2.59% |
12,800 |
2024/1/19 |
805 |
815 |
800 |
812 |
+1.63% |
7,700 |
2024/1/18 |
798 |
813 |
798 |
799 |
+0.25% |
7,800 |
2024/1/17 |
816 |
829 |
795 |
797 |
-2.80% |
21,900 |
2024/1/16 |
837 |
837 |
812 |
820 |
-1.32% |
14,800 |
2024/1/15 |
814 |
838 |
814 |
831 |
+2.09% |
13,600 |
2024/1/12 |
841 |
850 |
812 |
814 |
-4.01% |
50,100 |
2024/1/11 |
884 |
894 |
848 |
848 |
-1.74% |
53,100 |
2024/1/10 |
866 |
876 |
860 |
863 |
-0.35% |
14,900 |
2024/1/9 |
842 |
874 |
842 |
866 |
+2.97% |
23,100 |
2024/1/5 |
873 |
913 |
836 |
841 |
-4.65% |
73,200 |
2024/1/4 |
878 |
904 |
868 |
882 |
+0.34% |
34,400 |
2023/12/29 |
903 |
916 |
876 |
879 |
-2.55% |
72,000 |
2023/12/28 |
962 |
1,018 |
888 |
902 |
-6.24% |
358,500 |
2023/12/27 |
1,126 |
1,180 |
950 |
962 |
-12.23% |
949,400 |
2023/12/26 |
960 |
1,096 |
854 |
1,096 |
+15.86% |
1,665,000 |
2023/12/25 |
792 |
946 |
777 |
946 |
+18.84% |
564,900 |
2023/12/22 |
806 |
813 |
795 |
796 |
-2.33% |
36,800 |
2023/12/21 |
858 |
879 |
808 |
815 |
-8.22% |
110,300 |
2023/12/20 |
908 |
1,032 |
858 |
888 |
+0.68% |
850,100 |
2023/12/19 |
918 |
954 |
854 |
882 |
-5.47% |
315,100 |
2023/12/18 |
1,037 |
1,067 |
919 |
933 |
+1.74% |
1,463,000 |
2023/12/15 |
762 |
917 |
755 |
917 |
+19.56% |
503,900 |
2023/12/14 |
776 |
782 |
767 |
767 |
-1.41% |
5,900 |
2023/12/13 |
787 |
787 |
774 |
778 |
-1.39% |
10,900 |
2023/12/12 |
802 |
809 |
789 |
789 |
-2.47% |
11,700 |
2023/12/11 |
810 |
815 |
806 |
809 |
-0.12% |
2,900 |
2023/12/8 |
830 |
837 |
810 |
810 |
-2.99% |
6,300 |
2023/12/7 |
838 |
851 |
833 |
835 |
-2.11% |
12,300 |
2023/12/6 |
843 |
857 |
843 |
853 |
+0.95% |
3,800 |
2023/12/5 |
843 |
858 |
840 |
845 |
-0.59% |
3,400 |
2023/12/4 |
840 |
861 |
825 |
850 |
+1.92% |
11,900 |
2023/12/1 |
838 |
838 |
831 |
834 |
-0.48% |
3,300 |
2023/11/30 |
844 |
846 |
833 |
838 |
-1.18% |
3,400 |
2023/11/29 |
850 |
858 |
843 |
848 |
-0.24% |
8,800 |
2023/11/28 |
861 |
864 |
850 |
850 |
-1.96% |
5,200 |
2023/11/27 |
868 |
883 |
852 |
867 |
+0.00% |
16,600 |
2023/11/24 |
846 |
869 |
846 |
867 |
+2.60% |
22,800 |
2023/11/22 |
872 |
940 |
841 |
845 |
+2.18% |
133,800 |
2023/11/21 |
821 |
828 |
804 |
827 |
+0.73% |
2,300 |
2023/11/20 |
814 |
823 |
808 |
821 |
+0.86% |
5,100 |
2023/11/17 |
801 |
814 |
790 |
814 |
+1.75% |
8,000 |
2023/11/16 |
804 |
809 |
798 |
800 |
+0.13% |
5,400 |
2023/11/15 |
818 |
818 |
799 |
799 |
-0.12% |
8,300 |
2023/11/14 |
803 |
814 |
800 |
800 |
-2.20% |
9,800 |
2023/11/13 |
820 |
824 |
812 |
818 |
-0.85% |
3,000 |
2023/11/10 |
830 |
836 |
825 |
825 |
-1.67% |
3,500 |
2023/11/9 |
839 |
839 |
839 |
839 |
-1.18% |
1,000 |
2023/11/8 |
857 |
857 |
842 |
849 |
+0.83% |
2,300 |
2023/11/7 |
828 |
845 |
828 |
842 |
+0.84% |
4,800 |
2023/11/6 |
815 |
835 |
815 |
835 |
+2.45% |
5,000 |
2023/11/2 |
802 |
815 |
802 |
815 |
+0.99% |
2,700 |
2023/11/1 |
826 |
826 |
800 |
807 |
-2.54% |
4,800 |
2023/10/31 |
820 |
828 |
810 |
828 |
+2.10% |
3,200 |
2023/10/30 |
821 |
830 |
807 |
811 |
-1.46% |
1,100 |
2023/10/27 |
834 |
851 |
800 |
823 |
-2.02% |
10,800 |
2023/10/26 |
857 |
862 |
839 |
840 |
-2.33% |
2,800 |
2023/10/25 |
857 |
860 |
850 |
860 |
+1.18% |
1,400 |
2023/10/24 |
852 |
867 |
837 |
850 |
-1.05% |
7,100 |
2023/10/23 |
865 |
867 |
842 |
859 |
+1.06% |
5,100 |
2023/10/20 |
850 |
869 |
840 |
850 |
-1.16% |
6,100 |
2023/10/19 |
843 |
878 |
843 |
860 |
+0.58% |
7,000 |
|