日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
826 |
826 |
819 |
821 |
-0.85% |
2,500 |
2024/4/17 |
832 |
832 |
828 |
828 |
-0.48% |
1,500 |
2024/4/16 |
839 |
839 |
831 |
832 |
-0.83% |
1,500 |
2024/4/15 |
836 |
840 |
830 |
839 |
-0.47% |
3,400 |
2024/4/12 |
837 |
845 |
835 |
843 |
+1.20% |
3,300 |
2024/4/11 |
835 |
835 |
829 |
833 |
-0.12% |
1,200 |
2024/4/10 |
834 |
834 |
831 |
834 |
+0.00% |
1,100 |
2024/4/9 |
837 |
838 |
830 |
834 |
+0.24% |
3,500 |
2024/4/8 |
832 |
835 |
828 |
832 |
+0.00% |
3,100 |
2024/4/5 |
829 |
833 |
825 |
832 |
+0.00% |
1,800 |
2024/4/4 |
838 |
838 |
830 |
832 |
+0.00% |
1,500 |
2024/4/3 |
826 |
842 |
822 |
832 |
+0.36% |
3,700 |
2024/4/2 |
829 |
872 |
827 |
829 |
+0.00% |
11,900 |
2024/4/1 |
839 |
845 |
827 |
829 |
-1.89% |
5,600 |
2024/3/29 |
843 |
845 |
828 |
845 |
+0.24% |
6,200 |
2024/3/28 |
833 |
843 |
821 |
843 |
-4.10% |
18,600 |
2024/3/27 |
878 |
880 |
876 |
879 |
+0.46% |
10,900 |
2024/3/26 |
878 |
878 |
867 |
875 |
+1.16% |
4,800 |
2024/3/25 |
860 |
868 |
855 |
865 |
+1.29% |
5,100 |
2024/3/22 |
867 |
867 |
831 |
854 |
-0.81% |
11,700 |
2024/3/21 |
868 |
868 |
855 |
861 |
-0.46% |
5,200 |
2024/3/19 |
865 |
865 |
848 |
865 |
+0.00% |
3,800 |
2024/3/18 |
850 |
865 |
848 |
865 |
+2.25% |
8,000 |
2024/3/15 |
840 |
846 |
840 |
846 |
+0.83% |
4,900 |
2024/3/14 |
838 |
839 |
830 |
839 |
+1.45% |
2,600 |
2024/3/13 |
824 |
831 |
821 |
827 |
+0.49% |
1,800 |
2024/3/12 |
820 |
828 |
816 |
823 |
-0.84% |
2,700 |
2024/3/11 |
836 |
839 |
825 |
830 |
-0.72% |
2,600 |
2024/3/8 |
835 |
847 |
835 |
836 |
+0.12% |
3,400 |
2024/3/7 |
835 |
836 |
825 |
835 |
+0.85% |
3,400 |
2024/3/6 |
825 |
833 |
824 |
828 |
+0.85% |
4,800 |
2024/3/5 |
832 |
832 |
821 |
821 |
-0.85% |
2,100 |
2024/3/4 |
826 |
833 |
821 |
828 |
+1.47% |
4,300 |
2024/3/1 |
828 |
830 |
813 |
816 |
-0.49% |
4,400 |
2024/2/29 |
812 |
820 |
812 |
820 |
+0.86% |
2,500 |
2024/2/28 |
810 |
819 |
810 |
813 |
+0.49% |
2,300 |
2024/2/27 |
812 |
816 |
805 |
809 |
-0.98% |
5,500 |
2024/2/26 |
818 |
818 |
810 |
817 |
+0.86% |
4,200 |
2024/2/22 |
815 |
815 |
807 |
810 |
-0.37% |
900 |
2024/2/21 |
807 |
813 |
807 |
813 |
+0.87% |
2,700 |
2024/2/20 |
807 |
808 |
805 |
806 |
+0.25% |
1,200 |
2024/2/19 |
800 |
806 |
794 |
804 |
+0.00% |
3,500 |
2024/2/16 |
797 |
806 |
797 |
804 |
+0.88% |
1,000 |
2024/2/15 |
812 |
812 |
789 |
797 |
-1.60% |
7,300 |
2024/2/14 |
808 |
810 |
801 |
810 |
+0.12% |
5,000 |
2024/2/13 |
805 |
814 |
805 |
809 |
+0.62% |
5,300 |
2024/2/9 |
808 |
813 |
804 |
804 |
-0.50% |
3,900 |
2024/2/8 |
808 |
820 |
806 |
808 |
-0.25% |
3,400 |
2024/2/7 |
843 |
843 |
800 |
810 |
-3.23% |
13,400 |
2024/2/6 |
823 |
850 |
788 |
837 |
-4.89% |
49,900 |
2024/2/5 |
830 |
880 |
830 |
880 |
+6.15% |
32,100 |
2024/2/2 |
825 |
829 |
821 |
829 |
+0.12% |
6,200 |
2024/2/1 |
829 |
829 |
823 |
828 |
+0.00% |
3,000 |
2024/1/31 |
822 |
828 |
822 |
828 |
+0.98% |
3,200 |
2024/1/30 |
819 |
827 |
818 |
820 |
+0.24% |
4,400 |
2024/1/29 |
811 |
827 |
811 |
818 |
+0.86% |
4,500 |
2024/1/26 |
810 |
815 |
810 |
811 |
+0.12% |
1,500 |
2024/1/25 |
807 |
818 |
805 |
810 |
+0.37% |
4,200 |
2024/1/24 |
809 |
809 |
806 |
807 |
+0.12% |
2,900 |
2024/1/23 |
808 |
810 |
804 |
806 |
+0.00% |
4,600 |
2024/1/22 |
806 |
809 |
803 |
806 |
+0.00% |
2,600 |
2024/1/19 |
806 |
809 |
806 |
806 |
+0.25% |
3,900 |
2024/1/18 |
798 |
819 |
798 |
804 |
+0.75% |
6,100 |
2024/1/17 |
793 |
813 |
793 |
798 |
+0.13% |
8,700 |
2024/1/16 |
794 |
802 |
792 |
797 |
-0.75% |
4,800 |
2024/1/15 |
807 |
807 |
797 |
803 |
+1.01% |
3,900 |
2024/1/12 |
806 |
806 |
792 |
795 |
-0.75% |
3,000 |
2024/1/11 |
796 |
808 |
796 |
801 |
+0.63% |
3,400 |
2024/1/10 |
800 |
801 |
792 |
796 |
+0.00% |
6,100 |
2024/1/9 |
811 |
811 |
794 |
796 |
+0.00% |
5,300 |
2024/1/5 |
814 |
830 |
791 |
796 |
-2.21% |
11,400 |
2024/1/4 |
796 |
827 |
796 |
814 |
+2.26% |
9,700 |
2023/12/29 |
789 |
800 |
778 |
796 |
+0.89% |
4,500 |
2023/12/28 |
773 |
789 |
773 |
789 |
+2.07% |
2,200 |
2023/12/27 |
759 |
773 |
752 |
773 |
+2.66% |
6,300 |
2023/12/26 |
759 |
759 |
752 |
753 |
+0.27% |
2,400 |
2023/12/25 |
756 |
757 |
751 |
751 |
-0.92% |
1,900 |
2023/12/22 |
751 |
764 |
751 |
758 |
+0.93% |
3,200 |
2023/12/21 |
740 |
755 |
740 |
751 |
-0.27% |
3,300 |
2023/12/20 |
759 |
759 |
740 |
753 |
+0.13% |
8,400 |
2023/12/19 |
744 |
761 |
744 |
752 |
+1.48% |
7,600 |
2023/12/18 |
730 |
746 |
730 |
741 |
+1.51% |
7,300 |
2023/12/15 |
730 |
730 |
727 |
730 |
+0.00% |
3,400 |
2023/12/14 |
730 |
730 |
725 |
730 |
+0.55% |
4,500 |
2023/12/13 |
728 |
728 |
724 |
726 |
+0.14% |
2,000 |
2023/12/12 |
721 |
727 |
719 |
725 |
+0.69% |
3,400 |
2023/12/11 |
720 |
723 |
717 |
720 |
+0.00% |
3,000 |
2023/12/8 |
718 |
722 |
718 |
720 |
+0.14% |
2,900 |
2023/12/7 |
724 |
724 |
718 |
719 |
-0.55% |
2,800 |
2023/12/6 |
718 |
724 |
718 |
723 |
+0.70% |
3,200 |
2023/12/5 |
720 |
723 |
718 |
718 |
-0.28% |
2,100 |
2023/12/4 |
720 |
723 |
720 |
720 |
+0.14% |
1,400 |
2023/12/1 |
724 |
724 |
719 |
719 |
+0.00% |
2,300 |
2023/11/30 |
720 |
723 |
717 |
719 |
+0.00% |
2,600 |
2023/11/29 |
721 |
723 |
717 |
719 |
-0.28% |
2,000 |
2023/11/28 |
717 |
722 |
717 |
721 |
-0.14% |
3,600 |
2023/11/27 |
724 |
725 |
720 |
722 |
+0.42% |
2,100 |
2023/11/24 |
720 |
724 |
719 |
719 |
+0.00% |
2,200 |
2023/11/22 |
719 |
720 |
716 |
719 |
+0.14% |
2,600 |
2023/11/21 |
718 |
719 |
713 |
718 |
+0.14% |
1,600 |
2023/11/20 |
715 |
719 |
715 |
717 |
+0.28% |
2,400 |
2023/11/17 |
714 |
715 |
706 |
715 |
+0.56% |
4,700 |
2023/11/16 |
716 |
716 |
711 |
711 |
-0.42% |
2,000 |
2023/11/15 |
715 |
717 |
714 |
714 |
+0.00% |
3,000 |
2023/11/14 |
712 |
714 |
708 |
714 |
+0.56% |
3,200 |
2023/11/13 |
710 |
716 |
704 |
710 |
+0.85% |
2,600 |
2023/11/10 |
700 |
707 |
700 |
704 |
-1.26% |
8,400 |
2023/11/9 |
709 |
718 |
709 |
713 |
+0.14% |
2,200 |
2023/11/8 |
729 |
729 |
705 |
712 |
-2.06% |
9,100 |
2023/11/7 |
750 |
750 |
725 |
727 |
+0.28% |
12,400 |
2023/11/6 |
712 |
725 |
712 |
725 |
+3.57% |
8,600 |
2023/11/2 |
697 |
700 |
697 |
700 |
+0.14% |
4,500 |
2023/11/1 |
698 |
703 |
697 |
699 |
-0.43% |
2,300 |
2023/10/31 |
692 |
712 |
692 |
702 |
+0.00% |
2,500 |
2023/10/30 |
692 |
702 |
692 |
702 |
+0.57% |
3,200 |
2023/10/27 |
700 |
703 |
698 |
698 |
-0.29% |
4,100 |
2023/10/26 |
701 |
702 |
700 |
700 |
-0.14% |
500 |
2023/10/25 |
700 |
710 |
700 |
701 |
+0.14% |
4,000 |
2023/10/24 |
702 |
702 |
693 |
700 |
-0.71% |
3,900 |
2023/10/23 |
692 |
710 |
692 |
705 |
-1.40% |
15,300 |
2023/10/20 |
718 |
721 |
715 |
715 |
-0.42% |
3,000 |
2023/10/19 |
714 |
718 |
714 |
718 |
+0.28% |
900 |
2023/10/18 |
717 |
717 |
713 |
716 |
-0.14% |
800 |
|