日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
812 |
812 |
802 |
805 |
-1.35% |
2,900 |
2024/4/24 |
819 |
820 |
802 |
816 |
-0.37% |
6,200 |
2024/4/23 |
820 |
820 |
819 |
819 |
-1.09% |
1,300 |
2024/4/22 |
828 |
828 |
828 |
828 |
+0.36% |
200 |
2024/4/19 |
825 |
825 |
810 |
825 |
-0.84% |
3,900 |
2024/4/18 |
828 |
833 |
827 |
832 |
+0.12% |
1,600 |
2024/4/17 |
848 |
848 |
831 |
831 |
-2.00% |
1,900 |
2024/4/16 |
856 |
856 |
848 |
848 |
-1.62% |
2,800 |
2024/4/15 |
866 |
875 |
857 |
862 |
-0.46% |
1,400 |
2024/4/12 |
886 |
886 |
865 |
866 |
-0.57% |
600 |
2024/4/11 |
868 |
883 |
868 |
871 |
+0.23% |
5,700 |
2024/4/10 |
861 |
869 |
860 |
869 |
+0.93% |
1,500 |
2024/4/9 |
861 |
861 |
861 |
861 |
+0.12% |
100 |
2024/4/8 |
862 |
862 |
860 |
860 |
+0.00% |
800 |
2024/4/5 |
866 |
872 |
860 |
860 |
+1.06% |
2,900 |
2024/4/4 |
875 |
875 |
827 |
851 |
-1.05% |
6,200 |
2024/4/3 |
865 |
865 |
860 |
860 |
-0.58% |
200 |
2024/4/2 |
876 |
885 |
865 |
865 |
-2.26% |
400 |
2024/4/1 |
853 |
887 |
832 |
885 |
+2.19% |
3,200 |
2024/3/29 |
840 |
899 |
836 |
866 |
+4.21% |
5,900 |
2024/3/28 |
844 |
850 |
810 |
831 |
-8.68% |
11,100 |
2024/3/27 |
887 |
910 |
887 |
910 |
+2.48% |
4,300 |
2024/3/26 |
888 |
900 |
888 |
888 |
+0.11% |
4,500 |
2024/3/25 |
889 |
889 |
880 |
887 |
+0.91% |
1,600 |
2024/3/22 |
884 |
884 |
870 |
879 |
+0.46% |
3,000 |
2024/3/21 |
877 |
890 |
870 |
875 |
-0.46% |
5,900 |
2024/3/19 |
875 |
885 |
869 |
879 |
-0.11% |
3,700 |
2024/3/18 |
880 |
880 |
871 |
880 |
+0.11% |
3,600 |
2024/3/15 |
879 |
879 |
871 |
879 |
+1.74% |
1,100 |
2024/3/14 |
875 |
880 |
864 |
864 |
+0.47% |
1,700 |
2024/3/12 |
871 |
871 |
860 |
860 |
+0.00% |
900 |
2024/3/8 |
865 |
870 |
860 |
860 |
-0.46% |
3,300 |
2024/3/7 |
864 |
864 |
864 |
864 |
-0.12% |
400 |
2024/3/6 |
860 |
865 |
853 |
865 |
+0.58% |
2,100 |
2024/3/5 |
860 |
861 |
860 |
860 |
+1.18% |
400 |
2024/3/4 |
850 |
850 |
850 |
850 |
-1.16% |
1,000 |
2024/3/1 |
860 |
860 |
860 |
860 |
-0.12% |
1,500 |
2024/2/29 |
868 |
868 |
840 |
861 |
-0.92% |
2,400 |
2024/2/28 |
838 |
870 |
838 |
869 |
+3.70% |
3,400 |
2024/2/27 |
840 |
840 |
838 |
838 |
-0.36% |
200 |
2024/2/26 |
840 |
841 |
840 |
841 |
+0.84% |
1,000 |
2024/2/22 |
833 |
840 |
833 |
834 |
+0.36% |
1,300 |
2024/2/21 |
839 |
839 |
831 |
831 |
-1.07% |
1,100 |
2024/2/20 |
840 |
840 |
840 |
840 |
+0.12% |
1,000 |
2024/2/19 |
832 |
839 |
832 |
839 |
+1.08% |
1,300 |
2024/2/16 |
830 |
831 |
830 |
830 |
+0.00% |
900 |
2024/2/15 |
839 |
839 |
830 |
830 |
-1.07% |
1,600 |
2024/2/14 |
830 |
839 |
830 |
839 |
+1.08% |
1,600 |
2024/2/13 |
835 |
837 |
830 |
830 |
+0.61% |
3,100 |
2024/2/9 |
831 |
831 |
825 |
825 |
-0.60% |
500 |
2024/2/8 |
830 |
830 |
830 |
830 |
+0.48% |
500 |
2024/2/7 |
830 |
831 |
826 |
826 |
-0.12% |
2,400 |
2024/2/6 |
828 |
828 |
827 |
827 |
+0.36% |
600 |
2024/2/1 |
826 |
826 |
824 |
824 |
-0.12% |
1,400 |
2024/1/31 |
825 |
825 |
825 |
825 |
+0.61% |
100 |
2024/1/30 |
822 |
822 |
820 |
820 |
-1.80% |
1,500 |
2024/1/29 |
835 |
835 |
835 |
835 |
+1.71% |
1,000 |
2024/1/26 |
821 |
821 |
821 |
821 |
-0.61% |
1,000 |
2024/1/25 |
827 |
835 |
826 |
826 |
-0.84% |
1,700 |
2024/1/24 |
833 |
833 |
833 |
833 |
+0.36% |
100 |
2024/1/23 |
825 |
830 |
825 |
830 |
+0.61% |
2,200 |
2024/1/22 |
824 |
825 |
824 |
825 |
+0.61% |
500 |
2024/1/19 |
820 |
820 |
820 |
820 |
-0.36% |
100 |
2024/1/18 |
822 |
823 |
822 |
823 |
+0.24% |
800 |
2024/1/17 |
819 |
821 |
815 |
821 |
+0.24% |
2,300 |
2024/1/16 |
817 |
819 |
817 |
819 |
+0.86% |
2,900 |
2024/1/15 |
815 |
816 |
812 |
812 |
+0.25% |
2,300 |
2024/1/12 |
810 |
810 |
810 |
810 |
+0.00% |
1,100 |
2024/1/10 |
817 |
817 |
810 |
810 |
-0.86% |
700 |
2024/1/9 |
817 |
817 |
817 |
817 |
+0.00% |
600 |
2024/1/5 |
817 |
817 |
817 |
817 |
+0.49% |
500 |
2024/1/4 |
813 |
813 |
813 |
813 |
-0.85% |
500 |
2023/12/29 |
819 |
823 |
806 |
820 |
+1.99% |
1,700 |
2023/12/28 |
815 |
815 |
804 |
804 |
+0.00% |
800 |
2023/12/27 |
804 |
804 |
804 |
804 |
-0.12% |
100 |
2023/12/26 |
805 |
805 |
805 |
805 |
-0.12% |
1,400 |
2023/12/25 |
806 |
806 |
806 |
806 |
+0.12% |
100 |
2023/12/20 |
800 |
805 |
800 |
805 |
+2.16% |
2,100 |
2023/12/19 |
788 |
788 |
788 |
788 |
+0.00% |
1,400 |
2023/12/18 |
788 |
788 |
788 |
788 |
-0.25% |
1,000 |
2023/12/15 |
790 |
790 |
790 |
790 |
+0.00% |
1,100 |
2023/12/14 |
800 |
804 |
790 |
790 |
-1.25% |
2,400 |
2023/12/12 |
800 |
800 |
800 |
800 |
+0.00% |
400 |
2023/12/8 |
793 |
806 |
793 |
800 |
-0.87% |
1,000 |
2023/12/7 |
806 |
807 |
803 |
807 |
+0.88% |
800 |
2023/12/6 |
807 |
807 |
800 |
800 |
-0.87% |
1,400 |
2023/12/5 |
807 |
807 |
807 |
807 |
+0.00% |
100 |
2023/12/4 |
798 |
807 |
798 |
807 |
+1.89% |
1,700 |
2023/12/1 |
792 |
792 |
792 |
792 |
-0.13% |
300 |
2023/11/30 |
791 |
793 |
791 |
793 |
+0.25% |
1,100 |
2023/11/29 |
793 |
793 |
790 |
791 |
-0.38% |
1,100 |
2023/11/28 |
797 |
797 |
792 |
794 |
-0.63% |
1,900 |
2023/11/27 |
799 |
799 |
799 |
799 |
+0.76% |
100 |
2023/11/24 |
800 |
800 |
788 |
793 |
-0.88% |
600 |
2023/11/22 |
800 |
800 |
800 |
800 |
+0.63% |
100 |
2023/11/21 |
820 |
821 |
788 |
795 |
-0.38% |
4,400 |
2023/11/20 |
806 |
820 |
798 |
798 |
+0.76% |
3,100 |
2023/11/17 |
800 |
800 |
792 |
792 |
-0.88% |
1,500 |
2023/11/16 |
799 |
799 |
799 |
799 |
+0.50% |
100 |
2023/11/15 |
792 |
795 |
792 |
795 |
-0.13% |
600 |
2023/11/14 |
796 |
796 |
796 |
796 |
+0.63% |
500 |
2023/11/13 |
806 |
806 |
791 |
791 |
-1.86% |
700 |
2023/11/10 |
791 |
806 |
791 |
806 |
+1.38% |
300 |
2023/11/9 |
790 |
795 |
790 |
795 |
+0.89% |
200 |
2023/11/8 |
800 |
800 |
788 |
788 |
-1.50% |
600 |
2023/11/7 |
793 |
800 |
793 |
800 |
+0.25% |
700 |
2023/11/6 |
798 |
798 |
798 |
798 |
-0.13% |
200 |
2023/11/2 |
798 |
799 |
796 |
799 |
+0.13% |
800 |
2023/11/1 |
798 |
798 |
798 |
798 |
+1.40% |
500 |
2023/10/30 |
787 |
787 |
787 |
787 |
+0.25% |
1,100 |
2023/10/27 |
781 |
795 |
781 |
785 |
+0.00% |
1,600 |
2023/10/26 |
787 |
787 |
785 |
785 |
-0.25% |
400 |
2023/10/25 |
790 |
800 |
787 |
787 |
-0.38% |
1,200 |
2023/10/24 |
787 |
790 |
786 |
790 |
+0.38% |
2,300 |
2023/10/23 |
787 |
787 |
787 |
787 |
+0.13% |
300 |
2023/10/19 |
790 |
790 |
786 |
786 |
-1.75% |
3,100 |
2023/10/13 |
800 |
800 |
800 |
800 |
-0.62% |
500 |
2023/10/12 |
805 |
805 |
805 |
805 |
+0.00% |
100 |
2023/10/11 |
804 |
805 |
804 |
805 |
+0.12% |
600 |
2023/10/10 |
790 |
804 |
790 |
804 |
+1.77% |
1,300 |
2023/10/6 |
794 |
798 |
790 |
790 |
+0.00% |
1,500 |
2023/10/5 |
794 |
794 |
790 |
790 |
+0.13% |
1,000 |
2023/10/4 |
792 |
792 |
789 |
789 |
-1.13% |
2,000 |
|