日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
771 |
776 |
751 |
766 |
-1.03% |
45,400 |
2024/4/18 |
760 |
780 |
760 |
774 |
+1.18% |
25,500 |
2024/4/17 |
777 |
782 |
762 |
765 |
-0.65% |
24,100 |
2024/4/16 |
785 |
785 |
767 |
770 |
-2.53% |
96,300 |
2024/4/15 |
795 |
795 |
783 |
790 |
-0.75% |
71,400 |
2024/4/12 |
800 |
800 |
794 |
796 |
-0.13% |
58,700 |
2024/4/11 |
799 |
804 |
795 |
797 |
-1.73% |
37,900 |
2024/4/10 |
802 |
819 |
802 |
811 |
+0.62% |
23,600 |
2024/4/9 |
798 |
808 |
798 |
806 |
+0.62% |
23,900 |
2024/4/8 |
811 |
811 |
795 |
801 |
-0.62% |
38,600 |
2024/4/5 |
795 |
814 |
793 |
806 |
+1.00% |
43,600 |
2024/4/4 |
803 |
808 |
797 |
798 |
-0.50% |
18,200 |
2024/4/3 |
797 |
806 |
795 |
802 |
+0.63% |
25,100 |
2024/4/2 |
799 |
805 |
795 |
797 |
-0.50% |
32,800 |
2024/4/1 |
819 |
819 |
801 |
801 |
-1.84% |
18,800 |
2024/3/29 |
806 |
819 |
805 |
816 |
+1.75% |
22,400 |
2024/3/28 |
812 |
816 |
801 |
802 |
-1.23% |
24,100 |
2024/3/27 |
807 |
816 |
806 |
812 |
+0.00% |
29,900 |
2024/3/26 |
805 |
820 |
799 |
812 |
+0.74% |
47,000 |
2024/3/25 |
802 |
810 |
800 |
806 |
+0.12% |
36,800 |
2024/3/22 |
810 |
810 |
795 |
805 |
+0.00% |
59,900 |
2024/3/21 |
803 |
810 |
798 |
805 |
+0.37% |
33,400 |
2024/3/19 |
797 |
809 |
792 |
802 |
+0.63% |
57,300 |
2024/3/18 |
798 |
808 |
792 |
797 |
+0.00% |
61,100 |
2024/3/15 |
812 |
812 |
796 |
797 |
-2.33% |
53,800 |
2024/3/14 |
812 |
816 |
801 |
816 |
+0.00% |
60,200 |
2024/3/13 |
820 |
832 |
810 |
816 |
+0.37% |
39,100 |
2024/3/12 |
827 |
827 |
804 |
813 |
+0.12% |
52,000 |
2024/3/11 |
845 |
872 |
810 |
812 |
-5.47% |
135,100 |
2024/3/8 |
873 |
880 |
858 |
859 |
-1.60% |
83,300 |
2024/3/7 |
869 |
873 |
857 |
873 |
+1.28% |
51,600 |
2024/3/6 |
862 |
875 |
857 |
862 |
-0.12% |
36,700 |
2024/3/5 |
849 |
864 |
839 |
863 |
+1.05% |
38,700 |
2024/3/4 |
867 |
869 |
842 |
854 |
-1.95% |
54,900 |
2024/3/1 |
875 |
885 |
865 |
871 |
-0.46% |
40,800 |
2024/2/29 |
887 |
887 |
870 |
875 |
-1.35% |
19,800 |
2024/2/28 |
882 |
904 |
882 |
887 |
+0.68% |
31,500 |
2024/2/27 |
881 |
905 |
881 |
881 |
-0.34% |
81,300 |
2024/2/26 |
872 |
888 |
869 |
884 |
+1.73% |
31,000 |
2024/2/22 |
856 |
883 |
851 |
869 |
+1.76% |
31,500 |
2024/2/21 |
855 |
855 |
840 |
854 |
+0.47% |
17,700 |
2024/2/20 |
843 |
868 |
839 |
850 |
+1.31% |
46,700 |
2024/2/19 |
839 |
840 |
821 |
839 |
+0.84% |
32,700 |
2024/2/16 |
823 |
838 |
807 |
832 |
+1.09% |
70,300 |
2024/2/15 |
847 |
848 |
812 |
823 |
-1.79% |
68,000 |
2024/2/14 |
855 |
856 |
836 |
838 |
-2.67% |
30,500 |
2024/2/13 |
863 |
870 |
856 |
861 |
+0.00% |
14,300 |
2024/2/9 |
870 |
879 |
861 |
861 |
-1.15% |
24,100 |
2024/2/8 |
869 |
880 |
866 |
871 |
+0.00% |
12,200 |
2024/2/7 |
880 |
881 |
871 |
871 |
-1.69% |
18,900 |
2024/2/6 |
889 |
893 |
885 |
886 |
+0.00% |
12,800 |
2024/2/5 |
882 |
895 |
881 |
886 |
+0.23% |
13,400 |
2024/2/2 |
882 |
895 |
882 |
884 |
+0.34% |
10,800 |
2024/2/1 |
891 |
891 |
877 |
881 |
-1.12% |
17,700 |
2024/1/31 |
888 |
895 |
879 |
891 |
+0.45% |
15,500 |
2024/1/30 |
888 |
902 |
886 |
887 |
+0.11% |
61,600 |
2024/1/29 |
899 |
899 |
886 |
886 |
-0.11% |
12,600 |
2024/1/26 |
887 |
901 |
887 |
887 |
+0.00% |
15,600 |
2024/1/25 |
888 |
907 |
884 |
887 |
+0.68% |
23,600 |
2024/1/24 |
883 |
894 |
880 |
881 |
-0.34% |
12,400 |
2024/1/23 |
896 |
898 |
884 |
884 |
-1.23% |
18,300 |
2024/1/22 |
873 |
897 |
873 |
895 |
+2.87% |
26,000 |
2024/1/19 |
862 |
880 |
861 |
870 |
+0.58% |
20,100 |
2024/1/18 |
860 |
867 |
854 |
865 |
+0.46% |
40,800 |
2024/1/17 |
900 |
902 |
861 |
861 |
-4.44% |
42,700 |
2024/1/16 |
895 |
906 |
895 |
901 |
+0.11% |
21,400 |
2024/1/15 |
901 |
907 |
893 |
900 |
-0.11% |
25,200 |
2024/1/12 |
905 |
908 |
892 |
901 |
-0.77% |
31,500 |
2024/1/11 |
910 |
918 |
907 |
908 |
+0.00% |
14,200 |
2024/1/10 |
919 |
920 |
907 |
908 |
-0.87% |
19,100 |
2024/1/9 |
900 |
926 |
900 |
916 |
+2.23% |
24,200 |
2024/1/5 |
921 |
921 |
890 |
896 |
-2.61% |
31,700 |
2024/1/4 |
916 |
930 |
905 |
920 |
+0.99% |
32,700 |
2023/12/29 |
890 |
918 |
881 |
911 |
+2.36% |
45,400 |
2023/12/28 |
892 |
892 |
877 |
890 |
+0.34% |
18,600 |
2023/12/27 |
851 |
894 |
851 |
887 |
+3.62% |
51,400 |
2023/12/26 |
845 |
875 |
845 |
856 |
+1.30% |
28,200 |
2023/12/25 |
864 |
866 |
843 |
845 |
-2.42% |
50,500 |
2023/12/22 |
871 |
887 |
860 |
866 |
-1.14% |
19,000 |
2023/12/21 |
874 |
890 |
870 |
876 |
+0.69% |
23,600 |
2023/12/20 |
890 |
910 |
862 |
870 |
-1.81% |
73,500 |
2023/12/19 |
885 |
894 |
873 |
886 |
+0.68% |
43,100 |
2023/12/18 |
855 |
888 |
855 |
880 |
+1.27% |
48,200 |
2023/12/15 |
816 |
869 |
816 |
869 |
+6.50% |
96,600 |
2023/12/14 |
820 |
833 |
814 |
816 |
-0.12% |
107,700 |
2023/12/13 |
866 |
866 |
813 |
817 |
-6.09% |
152,200 |
2023/12/12 |
864 |
871 |
833 |
870 |
+0.46% |
92,000 |
2023/12/11 |
944 |
944 |
854 |
866 |
-7.87% |
286,400 |
2023/12/8 |
971 |
982 |
935 |
940 |
-2.79% |
68,200 |
2023/12/7 |
951 |
972 |
936 |
967 |
+0.10% |
37,400 |
2023/12/6 |
973 |
990 |
958 |
966 |
+0.42% |
33,100 |
2023/12/5 |
962 |
985 |
953 |
962 |
-0.41% |
40,100 |
2023/12/4 |
971 |
983 |
943 |
966 |
-1.83% |
95,500 |
2023/12/1 |
999 |
999 |
935 |
984 |
+10.94% |
503,000 |
2023/11/30 |
880 |
896 |
873 |
887 |
+0.45% |
30,800 |
2023/11/29 |
874 |
890 |
874 |
883 |
+0.80% |
15,200 |
2023/11/28 |
882 |
887 |
873 |
876 |
-0.68% |
11,900 |
2023/11/27 |
888 |
896 |
872 |
882 |
+0.80% |
25,500 |
2023/11/24 |
865 |
882 |
865 |
875 |
+1.16% |
21,000 |
2023/11/22 |
865 |
876 |
860 |
865 |
+0.12% |
14,800 |
2023/11/21 |
857 |
877 |
854 |
864 |
+0.93% |
19,700 |
2023/11/20 |
833 |
863 |
833 |
856 |
+2.27% |
21,100 |
2023/11/17 |
833 |
843 |
829 |
837 |
+0.24% |
15,000 |
2023/11/16 |
836 |
841 |
832 |
835 |
+0.00% |
10,100 |
2023/11/15 |
844 |
848 |
830 |
835 |
+0.36% |
15,800 |
2023/11/14 |
839 |
845 |
831 |
832 |
-0.83% |
14,100 |
2023/11/13 |
840 |
852 |
835 |
839 |
-0.12% |
19,200 |
2023/11/10 |
835 |
850 |
833 |
840 |
-0.94% |
17,000 |
2023/11/9 |
841 |
853 |
822 |
848 |
+1.19% |
22,300 |
2023/11/8 |
854 |
861 |
838 |
838 |
-1.76% |
22,200 |
2023/11/7 |
855 |
862 |
846 |
853 |
-0.70% |
21,700 |
2023/11/6 |
845 |
859 |
834 |
859 |
+3.25% |
26,700 |
2023/11/2 |
821 |
843 |
821 |
832 |
+1.34% |
18,800 |
2023/11/1 |
823 |
827 |
808 |
821 |
-0.12% |
29,500 |
2023/10/31 |
808 |
829 |
780 |
822 |
+2.49% |
78,100 |
2023/10/30 |
865 |
873 |
802 |
802 |
-8.97% |
143,600 |
2023/10/27 |
875 |
886 |
869 |
881 |
+0.34% |
20,400 |
2023/10/26 |
879 |
882 |
866 |
878 |
-0.11% |
25,700 |
2023/10/25 |
887 |
893 |
879 |
879 |
+0.11% |
16,100 |
2023/10/24 |
858 |
878 |
836 |
878 |
+2.21% |
40,900 |
2023/10/23 |
864 |
879 |
854 |
859 |
-2.16% |
29,400 |
2023/10/20 |
871 |
880 |
858 |
878 |
+0.23% |
22,700 |
2023/10/19 |
880 |
889 |
865 |
876 |
-1.79% |
21,200 |
|