日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
832 |
842 |
832 |
832 |
-1.30% |
1,000 |
2024/4/18 |
833 |
844 |
820 |
843 |
+2.80% |
5,400 |
2024/4/17 |
822 |
822 |
820 |
820 |
-0.36% |
2,200 |
2024/4/16 |
840 |
840 |
823 |
823 |
-1.08% |
5,400 |
2024/4/15 |
833 |
835 |
832 |
832 |
-0.12% |
2,700 |
2024/4/12 |
853 |
853 |
833 |
833 |
-1.07% |
1,200 |
2024/4/11 |
837 |
842 |
837 |
842 |
+0.24% |
700 |
2024/4/10 |
845 |
845 |
839 |
840 |
-0.59% |
1,500 |
2024/4/9 |
834 |
845 |
834 |
845 |
+1.32% |
1,000 |
2024/4/8 |
846 |
846 |
834 |
834 |
-0.24% |
1,200 |
2024/4/5 |
830 |
847 |
830 |
836 |
+0.24% |
3,900 |
2024/4/4 |
827 |
843 |
827 |
834 |
+0.85% |
4,900 |
2024/4/3 |
835 |
835 |
824 |
827 |
-1.08% |
4,700 |
2024/4/2 |
841 |
841 |
836 |
836 |
-0.59% |
2,100 |
2024/4/1 |
846 |
846 |
841 |
841 |
-0.59% |
2,700 |
2024/3/29 |
842 |
846 |
842 |
846 |
+0.00% |
500 |
2024/3/28 |
840 |
859 |
840 |
846 |
-2.20% |
3,200 |
2024/3/27 |
867 |
867 |
853 |
865 |
+0.00% |
2,800 |
2024/3/26 |
859 |
865 |
858 |
865 |
+0.70% |
2,300 |
2024/3/25 |
859 |
865 |
859 |
859 |
+0.00% |
2,300 |
2024/3/22 |
866 |
866 |
859 |
859 |
-0.81% |
1,000 |
2024/3/21 |
863 |
871 |
858 |
866 |
+0.46% |
6,600 |
2024/3/19 |
865 |
869 |
857 |
862 |
-0.12% |
6,900 |
2024/3/18 |
856 |
863 |
853 |
863 |
+1.17% |
9,900 |
2024/3/15 |
848 |
857 |
848 |
853 |
+0.95% |
2,400 |
2024/3/14 |
842 |
845 |
842 |
845 |
+0.48% |
700 |
2024/3/13 |
843 |
843 |
839 |
841 |
-0.24% |
1,100 |
2024/3/12 |
842 |
843 |
837 |
843 |
+0.00% |
2,500 |
2024/3/11 |
840 |
843 |
840 |
843 |
+0.60% |
1,000 |
2024/3/8 |
836 |
849 |
836 |
838 |
-0.71% |
1,700 |
2024/3/7 |
850 |
850 |
844 |
844 |
-0.82% |
600 |
2024/3/6 |
850 |
851 |
841 |
851 |
-0.23% |
1,000 |
2024/3/5 |
854 |
854 |
839 |
853 |
+1.55% |
700 |
2024/3/4 |
842 |
842 |
832 |
840 |
-0.24% |
9,000 |
2024/3/1 |
842 |
842 |
842 |
842 |
+0.00% |
100 |
2024/2/29 |
851 |
851 |
842 |
842 |
-1.41% |
1,000 |
2024/2/28 |
850 |
856 |
846 |
854 |
+0.23% |
2,800 |
2024/2/27 |
853 |
853 |
851 |
852 |
-0.47% |
1,500 |
2024/2/26 |
856 |
860 |
856 |
856 |
+0.00% |
4,100 |
2024/2/22 |
844 |
857 |
844 |
856 |
+1.42% |
2,600 |
2024/2/21 |
840 |
844 |
835 |
844 |
+0.48% |
4,300 |
2024/2/20 |
834 |
840 |
834 |
840 |
+0.84% |
700 |
2024/2/19 |
833 |
841 |
833 |
833 |
-0.36% |
2,200 |
2024/2/16 |
827 |
836 |
827 |
836 |
+1.21% |
1,500 |
2024/2/15 |
828 |
830 |
826 |
826 |
-0.96% |
600 |
2024/2/14 |
833 |
834 |
830 |
834 |
+0.12% |
3,200 |
2024/2/13 |
830 |
834 |
828 |
833 |
+0.85% |
1,500 |
2024/2/9 |
828 |
828 |
826 |
826 |
-0.96% |
900 |
2024/2/8 |
826 |
834 |
826 |
834 |
+0.97% |
4,100 |
2024/2/7 |
825 |
833 |
825 |
826 |
-2.02% |
3,800 |
2024/2/6 |
836 |
843 |
834 |
843 |
+1.44% |
2,300 |
2024/2/5 |
825 |
831 |
825 |
831 |
+0.24% |
1,800 |
2024/2/2 |
829 |
829 |
823 |
829 |
+0.61% |
2,300 |
2024/2/1 |
824 |
826 |
824 |
824 |
+0.00% |
1,300 |
2024/1/31 |
827 |
831 |
823 |
824 |
+0.00% |
7,700 |
2024/1/30 |
849 |
850 |
824 |
824 |
-2.94% |
15,300 |
2024/1/29 |
849 |
850 |
840 |
849 |
+1.43% |
900 |
2024/1/26 |
836 |
839 |
836 |
837 |
+0.00% |
1,800 |
2024/1/25 |
833 |
843 |
833 |
837 |
+0.48% |
3,500 |
2024/1/24 |
834 |
837 |
833 |
833 |
-1.07% |
4,100 |
2024/1/23 |
844 |
846 |
842 |
842 |
+0.12% |
1,300 |
2024/1/22 |
855 |
855 |
841 |
841 |
-0.83% |
6,300 |
2024/1/19 |
842 |
851 |
842 |
848 |
+0.71% |
1,700 |
2024/1/18 |
848 |
848 |
841 |
842 |
+0.12% |
300 |
2024/1/17 |
848 |
848 |
834 |
841 |
+0.48% |
1,700 |
2024/1/16 |
836 |
839 |
832 |
837 |
+0.24% |
1,500 |
2024/1/15 |
842 |
848 |
830 |
835 |
-0.83% |
8,400 |
2024/1/12 |
856 |
859 |
842 |
842 |
-1.64% |
1,700 |
2024/1/11 |
857 |
860 |
848 |
856 |
-0.12% |
1,600 |
2024/1/10 |
857 |
862 |
857 |
857 |
+0.00% |
3,900 |
2024/1/9 |
850 |
857 |
843 |
857 |
+2.15% |
1,500 |
2024/1/5 |
845 |
846 |
839 |
839 |
+0.00% |
900 |
2024/1/4 |
817 |
840 |
817 |
839 |
+2.57% |
5,800 |
2023/12/29 |
824 |
824 |
818 |
818 |
-1.21% |
2,900 |
2023/12/28 |
826 |
828 |
826 |
828 |
+0.24% |
300 |
2023/12/27 |
824 |
826 |
820 |
826 |
+0.12% |
5,200 |
2023/12/26 |
830 |
830 |
825 |
825 |
-0.72% |
5,400 |
2023/12/25 |
836 |
837 |
830 |
831 |
+0.12% |
5,600 |
2023/12/22 |
833 |
833 |
830 |
830 |
-0.36% |
1,400 |
2023/12/21 |
840 |
840 |
833 |
833 |
-0.83% |
2,600 |
2023/12/20 |
835 |
840 |
835 |
840 |
+0.60% |
3,500 |
2023/12/19 |
838 |
841 |
835 |
835 |
-1.30% |
7,400 |
2023/12/18 |
848 |
848 |
838 |
846 |
-0.24% |
4,100 |
2023/12/15 |
841 |
849 |
841 |
848 |
+0.24% |
1,300 |
2023/12/14 |
844 |
849 |
844 |
846 |
-1.97% |
6,300 |
2023/12/13 |
860 |
863 |
850 |
863 |
+0.58% |
3,400 |
2023/12/12 |
879 |
879 |
842 |
858 |
-2.39% |
12,100 |
2023/12/11 |
874 |
879 |
873 |
879 |
+0.69% |
4,200 |
2023/12/8 |
875 |
876 |
873 |
873 |
+0.00% |
4,200 |
2023/12/7 |
880 |
880 |
872 |
873 |
-0.80% |
900 |
2023/12/6 |
882 |
882 |
879 |
880 |
+0.57% |
700 |
2023/12/5 |
876 |
878 |
875 |
875 |
-0.11% |
1,600 |
2023/12/4 |
878 |
880 |
875 |
876 |
-0.23% |
2,000 |
2023/12/1 |
884 |
884 |
878 |
878 |
-0.68% |
600 |
2023/11/30 |
890 |
890 |
884 |
884 |
+0.11% |
400 |
2023/11/29 |
884 |
884 |
880 |
883 |
-0.11% |
1,000 |
2023/11/28 |
882 |
886 |
882 |
884 |
-0.45% |
5,600 |
2023/11/27 |
890 |
890 |
888 |
888 |
-0.22% |
1,200 |
2023/11/24 |
883 |
893 |
883 |
890 |
+0.91% |
2,200 |
2023/11/22 |
885 |
886 |
874 |
882 |
-0.34% |
2,600 |
2023/11/21 |
888 |
889 |
884 |
885 |
+0.11% |
1,500 |
2023/11/20 |
884 |
889 |
884 |
884 |
+0.00% |
2,400 |
2023/11/17 |
878 |
884 |
869 |
884 |
+0.11% |
4,200 |
2023/11/16 |
873 |
885 |
872 |
883 |
+1.15% |
4,200 |
2023/11/15 |
875 |
878 |
870 |
873 |
+0.11% |
1,500 |
2023/11/14 |
871 |
878 |
860 |
872 |
+0.00% |
1,200 |
2023/11/13 |
874 |
879 |
871 |
872 |
-0.80% |
2,600 |
2023/11/10 |
863 |
879 |
863 |
879 |
+1.85% |
1,400 |
2023/11/9 |
863 |
863 |
846 |
863 |
+0.70% |
7,600 |
2023/11/8 |
884 |
884 |
857 |
857 |
-3.27% |
17,700 |
2023/11/7 |
922 |
948 |
884 |
886 |
-2.32% |
21,100 |
2023/11/6 |
902 |
912 |
902 |
907 |
+2.37% |
4,300 |
2023/11/2 |
921 |
921 |
881 |
886 |
-2.21% |
8,700 |
2023/11/1 |
887 |
907 |
887 |
906 |
+1.91% |
4,500 |
2023/10/31 |
880 |
889 |
880 |
889 |
+1.60% |
3,900 |
2023/10/30 |
909 |
927 |
875 |
875 |
-3.95% |
19,000 |
2023/10/27 |
898 |
917 |
898 |
911 |
+1.45% |
2,800 |
2023/10/26 |
906 |
906 |
895 |
898 |
-0.77% |
2,400 |
2023/10/25 |
890 |
907 |
890 |
905 |
+2.38% |
3,000 |
2023/10/24 |
889 |
898 |
882 |
884 |
-0.23% |
4,400 |
2023/10/23 |
894 |
896 |
886 |
886 |
+0.34% |
3,600 |
2023/10/20 |
882 |
886 |
882 |
883 |
+0.23% |
2,100 |
2023/10/19 |
888 |
893 |
881 |
881 |
-1.12% |
3,900 |
|