日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
873 |
875 |
873 |
873 |
-0.11% |
1,700 |
2024/4/22 |
873 |
877 |
872 |
874 |
-0.11% |
2,100 |
2024/4/19 |
880 |
880 |
871 |
875 |
-0.34% |
2,500 |
2024/4/18 |
877 |
878 |
875 |
878 |
+0.11% |
2,700 |
2024/4/17 |
882 |
882 |
876 |
877 |
+0.00% |
1,200 |
2024/4/16 |
877 |
890 |
877 |
877 |
-0.34% |
1,600 |
2024/4/15 |
885 |
886 |
880 |
880 |
-1.01% |
2,100 |
2024/4/12 |
895 |
897 |
886 |
889 |
-0.11% |
6,800 |
2024/4/11 |
887 |
896 |
886 |
890 |
-0.67% |
1,200 |
2024/4/10 |
888 |
896 |
878 |
896 |
+1.24% |
6,500 |
2024/4/9 |
885 |
885 |
883 |
885 |
+1.14% |
1,700 |
2024/4/8 |
881 |
882 |
875 |
875 |
+0.00% |
2,500 |
2024/4/5 |
880 |
884 |
875 |
875 |
-0.57% |
4,100 |
2024/4/4 |
887 |
889 |
879 |
880 |
-0.45% |
6,800 |
2024/4/3 |
882 |
887 |
881 |
884 |
+0.23% |
3,800 |
2024/4/2 |
887 |
894 |
882 |
882 |
-0.34% |
2,900 |
2024/4/1 |
897 |
897 |
885 |
885 |
-1.23% |
5,900 |
2024/3/29 |
886 |
896 |
886 |
896 |
+0.11% |
5,300 |
2024/3/28 |
870 |
900 |
870 |
895 |
-3.76% |
17,500 |
2024/3/27 |
949 |
951 |
930 |
930 |
-1.48% |
18,900 |
2024/3/26 |
941 |
947 |
926 |
944 |
+0.32% |
9,000 |
2024/3/25 |
940 |
943 |
933 |
941 |
+1.07% |
7,800 |
2024/3/22 |
930 |
934 |
930 |
931 |
+0.11% |
7,200 |
2024/3/21 |
922 |
930 |
920 |
930 |
+1.09% |
12,800 |
2024/3/19 |
920 |
920 |
917 |
920 |
+0.11% |
12,600 |
2024/3/18 |
909 |
920 |
909 |
919 |
+0.99% |
8,500 |
2024/3/15 |
915 |
917 |
907 |
910 |
-0.55% |
5,100 |
2024/3/14 |
908 |
919 |
908 |
915 |
-0.44% |
2,400 |
2024/3/13 |
919 |
919 |
906 |
919 |
+0.11% |
4,000 |
2024/3/12 |
932 |
932 |
914 |
918 |
-1.61% |
6,700 |
2024/3/11 |
935 |
940 |
933 |
933 |
-1.06% |
5,000 |
2024/3/8 |
945 |
945 |
940 |
943 |
-0.21% |
5,600 |
2024/3/7 |
949 |
949 |
941 |
945 |
-0.42% |
2,900 |
2024/3/6 |
946 |
949 |
938 |
949 |
+0.11% |
2,700 |
2024/3/5 |
950 |
954 |
946 |
948 |
-0.63% |
2,300 |
2024/3/4 |
952 |
954 |
946 |
954 |
+0.85% |
4,100 |
2024/3/1 |
951 |
951 |
946 |
946 |
-0.53% |
3,200 |
2024/2/29 |
954 |
954 |
951 |
951 |
-0.21% |
3,400 |
2024/2/28 |
947 |
953 |
940 |
953 |
+0.95% |
8,700 |
2024/2/27 |
935 |
947 |
935 |
944 |
+0.96% |
3,700 |
2024/2/26 |
930 |
942 |
925 |
935 |
+0.65% |
8,600 |
2024/2/22 |
924 |
930 |
922 |
929 |
+0.43% |
2,000 |
2024/2/21 |
935 |
935 |
925 |
925 |
-0.32% |
2,000 |
2024/2/20 |
914 |
934 |
914 |
928 |
+1.42% |
4,300 |
2024/2/19 |
920 |
921 |
904 |
915 |
+1.22% |
7,800 |
2024/2/16 |
901 |
923 |
901 |
904 |
-0.11% |
7,700 |
2024/2/15 |
906 |
923 |
905 |
905 |
-0.11% |
2,900 |
2024/2/14 |
937 |
939 |
905 |
906 |
-2.58% |
11,000 |
2024/2/13 |
937 |
937 |
930 |
930 |
-1.17% |
4,300 |
2024/2/9 |
941 |
942 |
940 |
941 |
-0.11% |
2,500 |
2024/2/8 |
944 |
944 |
941 |
942 |
-0.11% |
2,500 |
2024/2/7 |
943 |
945 |
941 |
943 |
+0.00% |
1,600 |
2024/2/6 |
945 |
945 |
943 |
943 |
-0.11% |
900 |
2024/2/5 |
935 |
945 |
935 |
944 |
+0.53% |
6,200 |
2024/2/2 |
937 |
939 |
935 |
939 |
+0.21% |
1,900 |
2024/2/1 |
928 |
939 |
927 |
937 |
-0.32% |
5,300 |
2024/1/31 |
930 |
944 |
926 |
940 |
+1.40% |
9,400 |
2024/1/30 |
929 |
929 |
927 |
927 |
+0.11% |
1,500 |
2024/1/29 |
922 |
930 |
922 |
926 |
+0.43% |
4,400 |
2024/1/26 |
921 |
923 |
918 |
922 |
+0.22% |
3,000 |
2024/1/25 |
920 |
920 |
917 |
920 |
+0.66% |
1,600 |
2024/1/24 |
921 |
921 |
914 |
914 |
+0.00% |
3,100 |
2024/1/23 |
913 |
915 |
910 |
914 |
+0.44% |
2,500 |
2024/1/22 |
921 |
921 |
910 |
910 |
+0.00% |
5,200 |
2024/1/19 |
906 |
914 |
906 |
910 |
+0.55% |
1,700 |
2024/1/18 |
902 |
905 |
902 |
905 |
+0.11% |
2,300 |
2024/1/17 |
902 |
904 |
901 |
904 |
+0.00% |
3,200 |
2024/1/16 |
913 |
913 |
902 |
904 |
-0.66% |
5,700 |
2024/1/15 |
910 |
912 |
910 |
910 |
+0.00% |
2,800 |
2024/1/12 |
912 |
912 |
908 |
910 |
-0.22% |
2,500 |
2024/1/11 |
913 |
913 |
907 |
912 |
+0.77% |
2,600 |
2024/1/10 |
910 |
915 |
902 |
905 |
-0.55% |
8,800 |
2024/1/9 |
901 |
921 |
900 |
910 |
+1.34% |
7,400 |
2024/1/5 |
893 |
899 |
890 |
898 |
+1.24% |
4,700 |
2024/1/4 |
880 |
888 |
879 |
887 |
+1.49% |
7,300 |
2023/12/29 |
875 |
876 |
872 |
874 |
+0.23% |
3,300 |
2023/12/28 |
869 |
872 |
866 |
872 |
+1.16% |
3,200 |
2023/12/27 |
869 |
869 |
862 |
862 |
-0.35% |
2,800 |
2023/12/26 |
872 |
872 |
860 |
865 |
-0.80% |
8,200 |
2023/12/25 |
870 |
875 |
870 |
872 |
-0.23% |
3,300 |
2023/12/22 |
872 |
874 |
870 |
874 |
+0.23% |
3,600 |
2023/12/21 |
871 |
876 |
871 |
872 |
-0.46% |
5,500 |
2023/12/20 |
875 |
879 |
875 |
876 |
-0.23% |
3,600 |
2023/12/19 |
876 |
879 |
875 |
878 |
+0.23% |
2,200 |
2023/12/18 |
881 |
881 |
876 |
876 |
+0.11% |
1,600 |
2023/12/15 |
875 |
882 |
874 |
875 |
-0.91% |
5,300 |
2023/12/14 |
883 |
883 |
877 |
883 |
+0.46% |
1,400 |
2023/12/13 |
884 |
884 |
879 |
879 |
-0.45% |
1,700 |
2023/12/12 |
883 |
884 |
880 |
883 |
+0.34% |
1,900 |
2023/12/11 |
878 |
882 |
878 |
880 |
+0.34% |
3,000 |
2023/12/8 |
880 |
882 |
876 |
877 |
-0.34% |
3,400 |
2023/12/7 |
882 |
882 |
875 |
880 |
+0.69% |
1,300 |
2023/12/6 |
876 |
880 |
874 |
874 |
-0.57% |
5,800 |
2023/12/5 |
879 |
880 |
877 |
879 |
+0.23% |
1,600 |
2023/12/4 |
876 |
882 |
876 |
877 |
+0.00% |
3,200 |
2023/12/1 |
877 |
877 |
877 |
877 |
+0.00% |
500 |
2023/11/30 |
876 |
880 |
876 |
877 |
+0.11% |
1,900 |
2023/11/29 |
878 |
878 |
875 |
876 |
+0.23% |
3,000 |
2023/11/28 |
877 |
877 |
873 |
874 |
-0.11% |
2,600 |
2023/11/27 |
875 |
876 |
871 |
875 |
+0.46% |
3,100 |
2023/11/24 |
868 |
877 |
868 |
871 |
+0.00% |
7,200 |
2023/11/22 |
865 |
871 |
865 |
871 |
+0.35% |
3,400 |
2023/11/21 |
865 |
869 |
865 |
868 |
-0.12% |
1,100 |
2023/11/20 |
865 |
869 |
860 |
869 |
+1.05% |
6,800 |
2023/11/17 |
860 |
860 |
857 |
860 |
+0.00% |
700 |
2023/11/16 |
853 |
860 |
853 |
860 |
+0.58% |
3,600 |
2023/11/15 |
859 |
859 |
855 |
855 |
-0.23% |
3,300 |
2023/11/14 |
856 |
858 |
856 |
857 |
+0.12% |
2,400 |
2023/11/13 |
861 |
861 |
855 |
856 |
-0.12% |
1,500 |
2023/11/10 |
851 |
864 |
851 |
857 |
+0.59% |
1,400 |
2023/11/9 |
860 |
860 |
852 |
852 |
-0.93% |
2,800 |
2023/11/8 |
871 |
871 |
858 |
860 |
-1.26% |
7,700 |
2023/11/7 |
871 |
871 |
869 |
871 |
+0.46% |
2,000 |
2023/11/6 |
866 |
868 |
864 |
867 |
+0.12% |
1,500 |
2023/11/2 |
868 |
868 |
864 |
866 |
+0.00% |
2,400 |
2023/11/1 |
867 |
867 |
863 |
866 |
+0.58% |
1,900 |
2023/10/31 |
863 |
863 |
861 |
861 |
-0.12% |
700 |
2023/10/30 |
861 |
867 |
861 |
862 |
-0.12% |
1,700 |
2023/10/27 |
861 |
865 |
861 |
863 |
+0.23% |
2,100 |
2023/10/26 |
870 |
870 |
861 |
861 |
-0.92% |
2,000 |
2023/10/25 |
874 |
875 |
866 |
869 |
+0.46% |
4,600 |
2023/10/24 |
871 |
873 |
865 |
865 |
-0.23% |
3,800 |
2023/10/23 |
874 |
874 |
865 |
867 |
-0.34% |
4,300 |
|