日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
940 |
952 |
934 |
935 |
-1.89% |
1,355,900 |
2024/4/24 |
962 |
962 |
948 |
953 |
-0.21% |
958,000 |
2024/4/23 |
954 |
962 |
948 |
955 |
+0.10% |
735,600 |
2024/4/22 |
954 |
970 |
937 |
954 |
+1.60% |
988,000 |
2024/4/19 |
945 |
958 |
921 |
939 |
-1.16% |
1,116,200 |
2024/4/18 |
945 |
960 |
937 |
950 |
+1.50% |
652,800 |
2024/4/17 |
952 |
957 |
934 |
936 |
-1.78% |
858,600 |
2024/4/16 |
983 |
997 |
948 |
953 |
-4.12% |
1,480,500 |
2024/4/15 |
1,000 |
1,005 |
986 |
994 |
-2.07% |
1,196,300 |
2024/4/12 |
1,001 |
1,017 |
995 |
1,015 |
+1.50% |
1,330,800 |
2024/4/11 |
968 |
1,002 |
966 |
1,000 |
+2.15% |
1,671,900 |
2024/4/10 |
976 |
989 |
974 |
979 |
-0.31% |
809,700 |
2024/4/9 |
977 |
993 |
971 |
982 |
+1.24% |
1,412,200 |
2024/4/8 |
952 |
979 |
951 |
970 |
+0.31% |
1,699,600 |
2024/4/5 |
972 |
984 |
931 |
967 |
+2.65% |
5,429,500 |
2024/4/4 |
901 |
945 |
886 |
942 |
+8.90% |
3,393,100 |
2024/4/3 |
848 |
878 |
846 |
865 |
+1.29% |
1,078,900 |
2024/4/2 |
865 |
874 |
851 |
854 |
-1.16% |
1,105,400 |
2024/4/1 |
891 |
894 |
864 |
864 |
-3.25% |
1,538,600 |
2024/3/29 |
881 |
902 |
880 |
893 |
+1.48% |
1,730,400 |
2024/3/28 |
895 |
900 |
874 |
880 |
-1.90% |
1,819,800 |
2024/3/27 |
882 |
903 |
881 |
897 |
+2.40% |
2,040,800 |
2024/3/26 |
892 |
892 |
869 |
876 |
-1.68% |
1,571,300 |
2024/3/25 |
900 |
910 |
891 |
891 |
-1.00% |
1,204,600 |
2024/3/22 |
892 |
902 |
884 |
900 |
+1.58% |
864,800 |
2024/3/21 |
879 |
895 |
878 |
886 |
+1.61% |
1,408,000 |
2024/3/19 |
875 |
883 |
859 |
872 |
-0.34% |
1,062,300 |
2024/3/18 |
868 |
879 |
862 |
875 |
+1.74% |
844,500 |
2024/3/15 |
846 |
871 |
843 |
860 |
+1.65% |
1,365,600 |
2024/3/14 |
858 |
864 |
842 |
846 |
-0.94% |
868,800 |
2024/3/13 |
892 |
901 |
840 |
854 |
-3.50% |
2,299,200 |
2024/3/12 |
864 |
889 |
856 |
885 |
+3.39% |
2,056,500 |
2024/3/11 |
852 |
863 |
840 |
856 |
+0.47% |
1,619,600 |
2024/3/8 |
827 |
858 |
822 |
852 |
+3.02% |
2,105,300 |
2024/3/7 |
807 |
832 |
806 |
827 |
+2.48% |
1,662,300 |
2024/3/6 |
791 |
808 |
785 |
807 |
+3.07% |
1,465,800 |
2024/3/5 |
781 |
791 |
768 |
783 |
-0.89% |
1,084,400 |
2024/3/4 |
807 |
807 |
782 |
790 |
-2.23% |
1,202,300 |
2024/3/1 |
809 |
809 |
797 |
808 |
+0.00% |
1,421,400 |
2024/2/29 |
801 |
815 |
799 |
808 |
+1.00% |
2,609,900 |
2024/2/28 |
784 |
810 |
783 |
800 |
+2.43% |
1,896,300 |
2024/2/27 |
782 |
798 |
769 |
781 |
+0.13% |
1,430,100 |
2024/2/26 |
784 |
798 |
779 |
780 |
+0.52% |
1,430,100 |
2024/2/22 |
779 |
784 |
768 |
776 |
+0.00% |
1,326,200 |
2024/2/21 |
777 |
803 |
775 |
776 |
-0.26% |
1,656,900 |
2024/2/20 |
802 |
810 |
775 |
778 |
-2.63% |
1,872,700 |
2024/2/19 |
752 |
804 |
748 |
799 |
+6.96% |
2,178,600 |
2024/2/16 |
751 |
752 |
741 |
747 |
+0.27% |
1,092,300 |
2024/2/15 |
744 |
765 |
742 |
745 |
+0.81% |
1,715,200 |
2024/2/14 |
754 |
759 |
732 |
739 |
-2.76% |
2,619,600 |
2024/2/13 |
776 |
783 |
750 |
760 |
-2.81% |
3,659,300 |
2024/2/9 |
785 |
798 |
771 |
782 |
-2.01% |
2,155,300 |
2024/2/8 |
800 |
804 |
787 |
798 |
-0.99% |
1,597,800 |
2024/2/7 |
801 |
810 |
796 |
806 |
+0.50% |
1,495,900 |
2024/2/6 |
826 |
832 |
802 |
802 |
-3.61% |
1,706,900 |
2024/2/5 |
839 |
839 |
818 |
832 |
+0.85% |
1,446,800 |
2024/2/2 |
849 |
849 |
813 |
825 |
-2.14% |
1,690,600 |
2024/2/1 |
856 |
862 |
831 |
843 |
-2.43% |
1,581,900 |
2024/1/31 |
857 |
867 |
854 |
864 |
+1.29% |
1,112,800 |
2024/1/30 |
856 |
863 |
853 |
853 |
-0.81% |
696,700 |
2024/1/29 |
850 |
869 |
850 |
860 |
+1.53% |
1,031,400 |
2024/1/26 |
842 |
864 |
840 |
847 |
-0.59% |
1,155,500 |
2024/1/25 |
866 |
870 |
851 |
852 |
-0.93% |
1,172,600 |
2024/1/24 |
846 |
864 |
846 |
860 |
+0.12% |
1,665,700 |
2024/1/23 |
886 |
889 |
859 |
859 |
-2.94% |
1,495,300 |
2024/1/22 |
885 |
888 |
865 |
885 |
+0.91% |
1,124,600 |
2024/1/19 |
880 |
885 |
874 |
877 |
+0.00% |
1,206,800 |
2024/1/18 |
884 |
888 |
863 |
877 |
-0.23% |
1,328,500 |
2024/1/17 |
894 |
912 |
878 |
879 |
-1.35% |
2,126,900 |
2024/1/16 |
889 |
896 |
876 |
891 |
+0.56% |
1,588,900 |
2024/1/15 |
841 |
888 |
841 |
886 |
+5.48% |
1,956,500 |
2024/1/12 |
850 |
858 |
833 |
840 |
-0.59% |
1,561,900 |
2024/1/11 |
835 |
860 |
831 |
845 |
+3.05% |
2,431,700 |
2024/1/10 |
809 |
831 |
805 |
820 |
+1.23% |
1,480,400 |
2024/1/9 |
811 |
821 |
803 |
810 |
+0.50% |
1,241,500 |
2024/1/5 |
789 |
809 |
786 |
806 |
+2.94% |
1,417,100 |
2024/1/4 |
777 |
790 |
772 |
783 |
+0.51% |
890,800 |
2023/12/29 |
781 |
781 |
772 |
779 |
+0.52% |
958,300 |
2023/12/28 |
767 |
775 |
761 |
775 |
+0.52% |
805,000 |
2023/12/27 |
781 |
782 |
764 |
771 |
-1.15% |
1,197,700 |
2023/12/26 |
788 |
790 |
774 |
780 |
-1.02% |
826,300 |
2023/12/25 |
803 |
805 |
781 |
788 |
-0.88% |
758,200 |
2023/12/22 |
781 |
804 |
781 |
795 |
+2.19% |
1,629,800 |
2023/12/21 |
772 |
789 |
771 |
778 |
-0.26% |
1,210,300 |
2023/12/20 |
771 |
789 |
768 |
780 |
+0.26% |
1,176,900 |
2023/12/19 |
782 |
790 |
772 |
778 |
-0.77% |
1,441,700 |
2023/12/18 |
765 |
788 |
754 |
784 |
+1.82% |
1,689,900 |
2023/12/15 |
783 |
791 |
767 |
770 |
-2.90% |
2,493,100 |
2023/12/14 |
816 |
825 |
782 |
793 |
-3.65% |
2,585,500 |
2023/12/13 |
830 |
837 |
817 |
823 |
-0.84% |
1,488,600 |
2023/12/12 |
817 |
837 |
807 |
830 |
+1.59% |
2,591,300 |
2023/12/11 |
813 |
825 |
797 |
817 |
+2.25% |
2,132,300 |
2023/12/8 |
781 |
804 |
776 |
799 |
+2.30% |
2,931,500 |
2023/12/7 |
777 |
787 |
774 |
781 |
-1.01% |
1,719,800 |
2023/12/6 |
763 |
792 |
756 |
789 |
+3.68% |
2,422,000 |
2023/12/5 |
767 |
779 |
752 |
761 |
-0.78% |
2,071,500 |
2023/12/4 |
754 |
772 |
751 |
767 |
+1.59% |
1,541,600 |
2023/12/1 |
755 |
759 |
744 |
755 |
+0.53% |
1,447,400 |
2023/11/30 |
741 |
755 |
739 |
751 |
+0.54% |
1,350,700 |
2023/11/29 |
752 |
764 |
742 |
747 |
-1.06% |
2,094,200 |
2023/11/28 |
753 |
772 |
746 |
755 |
+0.53% |
2,346,200 |
2023/11/27 |
738 |
755 |
735 |
751 |
+2.04% |
2,081,300 |
2023/11/24 |
722 |
736 |
715 |
736 |
+1.94% |
1,754,700 |
2023/11/22 |
697 |
723 |
692 |
722 |
+3.44% |
1,795,100 |
2023/11/21 |
700 |
706 |
692 |
698 |
-0.29% |
1,333,100 |
2023/11/20 |
684 |
705 |
684 |
700 |
+1.30% |
2,092,700 |
2023/11/17 |
662 |
692 |
661 |
691 |
+3.29% |
1,586,600 |
2023/11/16 |
665 |
679 |
663 |
669 |
-0.89% |
1,840,900 |
2023/11/15 |
684 |
691 |
668 |
675 |
-2.32% |
2,291,500 |
2023/11/14 |
687 |
700 |
682 |
691 |
+1.92% |
2,552,600 |
2023/11/13 |
662 |
691 |
656 |
678 |
+2.42% |
3,131,300 |
2023/11/10 |
646 |
667 |
641 |
662 |
+0.91% |
2,138,700 |
2023/11/9 |
646 |
662 |
630 |
656 |
+0.00% |
2,441,200 |
2023/11/8 |
671 |
672 |
637 |
656 |
-2.81% |
3,700,200 |
2023/11/7 |
658 |
682 |
652 |
675 |
+4.17% |
4,119,800 |
2023/11/6 |
662 |
662 |
646 |
648 |
-1.52% |
1,468,800 |
2023/11/2 |
665 |
668 |
652 |
658 |
-0.60% |
1,450,500 |
2023/11/1 |
649 |
662 |
641 |
662 |
+3.12% |
2,095,000 |
2023/10/31 |
640 |
646 |
623 |
642 |
+2.07% |
1,818,400 |
2023/10/30 |
635 |
643 |
627 |
629 |
-1.72% |
1,295,900 |
2023/10/27 |
628 |
641 |
622 |
640 |
+2.56% |
738,700 |
2023/10/26 |
634 |
639 |
620 |
624 |
-1.27% |
874,100 |
2023/10/25 |
625 |
641 |
623 |
632 |
+0.96% |
920,400 |
|