日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
756 |
756 |
725 |
733 |
-2.91% |
19,100 |
2024/4/16 |
777 |
778 |
745 |
755 |
-3.08% |
19,300 |
2024/4/15 |
780 |
786 |
778 |
779 |
-1.52% |
12,700 |
2024/4/12 |
792 |
792 |
787 |
791 |
-0.13% |
3,700 |
2024/4/11 |
787 |
792 |
786 |
792 |
+0.51% |
3,900 |
2024/4/10 |
791 |
791 |
788 |
788 |
-0.13% |
2,600 |
2024/4/9 |
790 |
791 |
789 |
789 |
+0.38% |
3,500 |
2024/4/8 |
789 |
790 |
786 |
786 |
+0.13% |
2,400 |
2024/4/5 |
780 |
785 |
780 |
785 |
+0.51% |
4,400 |
2024/4/4 |
782 |
784 |
781 |
781 |
+0.00% |
3,400 |
2024/4/3 |
788 |
788 |
781 |
781 |
-0.26% |
3,600 |
2024/4/2 |
794 |
794 |
783 |
783 |
-1.26% |
8,900 |
2024/4/1 |
784 |
793 |
784 |
793 |
+1.15% |
29,700 |
2024/3/29 |
781 |
785 |
780 |
784 |
+0.51% |
4,900 |
2024/3/28 |
785 |
786 |
780 |
780 |
-0.64% |
8,200 |
2024/3/27 |
785 |
786 |
780 |
785 |
+0.13% |
7,300 |
2024/3/26 |
785 |
785 |
780 |
784 |
+0.38% |
8,600 |
2024/3/25 |
782 |
785 |
781 |
781 |
-0.26% |
6,600 |
2024/3/22 |
785 |
785 |
780 |
783 |
-0.25% |
13,600 |
2024/3/21 |
786 |
786 |
777 |
785 |
+0.90% |
12,700 |
2024/3/19 |
780 |
782 |
777 |
778 |
-0.26% |
6,900 |
2024/3/18 |
776 |
785 |
775 |
780 |
+0.65% |
12,600 |
2024/3/15 |
776 |
780 |
775 |
775 |
-0.26% |
8,100 |
2024/3/14 |
777 |
780 |
777 |
777 |
-0.13% |
2,900 |
2024/3/13 |
783 |
785 |
776 |
778 |
+0.13% |
5,300 |
2024/3/12 |
783 |
785 |
777 |
777 |
-0.38% |
11,900 |
2024/3/11 |
794 |
794 |
780 |
780 |
-0.38% |
20,700 |
2024/3/8 |
780 |
786 |
780 |
783 |
+0.00% |
8,900 |
2024/3/7 |
774 |
784 |
774 |
783 |
+0.90% |
18,700 |
2024/3/6 |
765 |
777 |
764 |
776 |
+1.44% |
13,100 |
2024/3/5 |
770 |
770 |
761 |
765 |
-0.39% |
15,400 |
2024/3/4 |
778 |
778 |
760 |
768 |
-0.65% |
30,200 |
2024/3/1 |
789 |
789 |
772 |
773 |
-2.03% |
44,900 |
2024/2/29 |
782 |
792 |
772 |
789 |
-0.50% |
57,400 |
2024/2/28 |
770 |
811 |
770 |
793 |
-6.71% |
129,300 |
2024/2/27 |
866 |
866 |
845 |
850 |
-1.85% |
48,000 |
2024/2/26 |
865 |
877 |
860 |
866 |
-0.35% |
71,500 |
2024/2/22 |
853 |
869 |
851 |
869 |
+1.64% |
22,200 |
2024/2/21 |
850 |
858 |
849 |
855 |
+0.23% |
12,400 |
2024/2/20 |
848 |
856 |
848 |
853 |
+0.35% |
8,500 |
2024/2/19 |
852 |
857 |
845 |
850 |
-0.23% |
19,200 |
2024/2/16 |
839 |
852 |
825 |
852 |
+1.55% |
17,900 |
2024/2/15 |
858 |
864 |
835 |
839 |
-2.10% |
15,900 |
2024/2/14 |
862 |
862 |
843 |
857 |
-0.58% |
19,600 |
2024/2/13 |
875 |
876 |
859 |
862 |
-1.49% |
28,500 |
2024/2/9 |
881 |
881 |
875 |
875 |
-0.34% |
11,100 |
2024/2/8 |
882 |
885 |
875 |
878 |
-0.45% |
16,300 |
2024/2/7 |
883 |
883 |
876 |
882 |
+0.11% |
12,300 |
2024/2/6 |
883 |
883 |
876 |
881 |
-0.23% |
15,800 |
2024/2/5 |
875 |
884 |
870 |
883 |
+1.03% |
31,500 |
2024/2/2 |
890 |
898 |
859 |
874 |
-2.35% |
38,600 |
2024/2/1 |
881 |
896 |
881 |
895 |
-0.11% |
16,900 |
2024/1/31 |
860 |
899 |
851 |
896 |
+4.31% |
64,100 |
2024/1/30 |
850 |
859 |
850 |
859 |
+1.18% |
29,600 |
2024/1/29 |
850 |
850 |
843 |
849 |
+0.83% |
18,700 |
2024/1/26 |
844 |
847 |
841 |
842 |
-0.24% |
6,000 |
2024/1/25 |
845 |
846 |
840 |
844 |
+0.24% |
5,900 |
2024/1/24 |
845 |
845 |
840 |
842 |
-0.36% |
5,400 |
2024/1/23 |
837 |
846 |
837 |
845 |
+0.48% |
9,900 |
2024/1/22 |
837 |
842 |
835 |
841 |
+0.48% |
6,800 |
2024/1/19 |
844 |
844 |
831 |
837 |
-0.36% |
18,200 |
2024/1/18 |
843 |
844 |
840 |
840 |
-0.12% |
3,200 |
2024/1/17 |
841 |
843 |
841 |
841 |
-0.24% |
10,000 |
2024/1/16 |
848 |
848 |
841 |
843 |
-0.35% |
17,000 |
2024/1/15 |
834 |
846 |
823 |
846 |
+0.59% |
26,000 |
2024/1/12 |
812 |
845 |
812 |
841 |
+3.19% |
55,300 |
2024/1/11 |
822 |
823 |
815 |
815 |
-0.85% |
18,800 |
2024/1/10 |
810 |
822 |
810 |
822 |
+1.48% |
20,600 |
2024/1/9 |
808 |
815 |
807 |
810 |
+0.25% |
25,800 |
2024/1/5 |
813 |
813 |
804 |
808 |
-0.49% |
8,700 |
2024/1/4 |
804 |
812 |
801 |
812 |
+1.50% |
15,800 |
2023/12/29 |
800 |
808 |
800 |
800 |
-0.50% |
4,600 |
2023/12/28 |
792 |
809 |
788 |
804 |
+1.52% |
10,700 |
2023/12/27 |
794 |
794 |
785 |
792 |
-0.25% |
14,800 |
2023/12/26 |
804 |
804 |
790 |
794 |
-1.24% |
19,100 |
2023/12/25 |
799 |
807 |
798 |
804 |
+0.75% |
7,000 |
2023/12/22 |
808 |
808 |
798 |
798 |
+0.00% |
7,300 |
2023/12/21 |
797 |
801 |
797 |
798 |
+0.13% |
4,100 |
2023/12/20 |
800 |
800 |
790 |
797 |
-0.50% |
4,600 |
2023/12/19 |
804 |
804 |
799 |
801 |
+0.12% |
4,000 |
2023/12/18 |
800 |
804 |
800 |
800 |
-0.62% |
2,700 |
2023/12/15 |
800 |
808 |
791 |
805 |
+0.25% |
6,000 |
2023/12/14 |
806 |
811 |
800 |
803 |
-0.37% |
3,900 |
2023/12/13 |
800 |
812 |
800 |
806 |
+0.50% |
11,500 |
2023/12/12 |
805 |
805 |
799 |
802 |
+0.50% |
1,700 |
2023/12/11 |
799 |
811 |
790 |
798 |
+1.01% |
14,400 |
2023/12/8 |
807 |
807 |
790 |
790 |
-1.25% |
11,800 |
2023/12/7 |
802 |
803 |
800 |
800 |
-0.25% |
6,300 |
2023/12/6 |
805 |
805 |
800 |
802 |
+0.25% |
2,100 |
2023/12/5 |
802 |
805 |
800 |
800 |
-0.25% |
2,700 |
2023/12/4 |
800 |
804 |
800 |
802 |
+0.25% |
4,600 |
2023/12/1 |
804 |
804 |
799 |
800 |
-0.37% |
3,600 |
2023/11/30 |
790 |
803 |
790 |
803 |
+1.77% |
18,200 |
2023/11/29 |
788 |
789 |
783 |
789 |
+0.64% |
8,700 |
2023/11/28 |
785 |
786 |
780 |
784 |
-0.38% |
4,400 |
2023/11/27 |
788 |
788 |
784 |
787 |
+0.38% |
3,100 |
2023/11/24 |
784 |
789 |
783 |
784 |
+0.38% |
6,100 |
2023/11/22 |
781 |
785 |
781 |
781 |
+0.00% |
2,800 |
2023/11/21 |
781 |
782 |
780 |
781 |
-0.13% |
3,900 |
2023/11/20 |
782 |
784 |
780 |
782 |
-0.51% |
6,900 |
2023/11/17 |
774 |
786 |
774 |
786 |
+1.29% |
3,800 |
2023/11/16 |
779 |
782 |
775 |
776 |
-0.39% |
1,900 |
2023/11/15 |
781 |
782 |
779 |
779 |
+0.00% |
12,600 |
2023/11/14 |
782 |
782 |
776 |
779 |
-0.38% |
3,200 |
2023/11/13 |
783 |
784 |
774 |
782 |
-0.51% |
3,800 |
2023/11/10 |
782 |
787 |
782 |
786 |
-0.13% |
3,100 |
2023/11/9 |
779 |
789 |
773 |
787 |
+1.55% |
12,500 |
2023/11/8 |
787 |
787 |
772 |
775 |
-1.52% |
2,500 |
2023/11/7 |
788 |
788 |
781 |
787 |
-0.13% |
3,800 |
2023/11/6 |
789 |
796 |
781 |
788 |
+0.77% |
6,100 |
2023/11/2 |
793 |
793 |
780 |
782 |
-1.01% |
2,700 |
2023/11/1 |
777 |
790 |
777 |
790 |
+3.00% |
13,600 |
2023/10/31 |
767 |
783 |
767 |
767 |
+0.66% |
8,100 |
2023/10/30 |
764 |
771 |
752 |
762 |
-1.04% |
6,700 |
2023/10/27 |
771 |
771 |
765 |
770 |
+0.52% |
3,800 |
2023/10/26 |
772 |
774 |
764 |
766 |
-0.13% |
4,500 |
2023/10/25 |
751 |
772 |
746 |
767 |
+2.40% |
17,100 |
2023/10/24 |
760 |
760 |
738 |
749 |
-1.71% |
21,100 |
2023/10/23 |
768 |
774 |
762 |
762 |
-2.31% |
6,300 |
2023/10/20 |
779 |
780 |
777 |
780 |
-0.26% |
1,700 |
2023/10/19 |
780 |
783 |
777 |
782 |
+0.00% |
16,000 |
2023/10/18 |
775 |
783 |
770 |
782 |
+0.90% |
7,400 |
2023/10/17 |
776 |
781 |
772 |
775 |
-0.13% |
7,100 |
|