日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
835 |
847 |
834 |
835 |
+0.12% |
8,000 |
2024/4/25 |
856 |
857 |
829 |
834 |
-2.68% |
29,100 |
2024/4/24 |
860 |
868 |
854 |
857 |
-0.35% |
6,600 |
2024/4/23 |
859 |
866 |
852 |
860 |
+1.42% |
6,900 |
2024/4/22 |
851 |
856 |
842 |
848 |
-0.24% |
6,400 |
2024/4/19 |
844 |
855 |
833 |
850 |
+0.12% |
16,000 |
2024/4/18 |
837 |
862 |
832 |
849 |
+1.31% |
10,700 |
2024/4/17 |
842 |
860 |
826 |
838 |
-0.36% |
17,200 |
2024/4/16 |
858 |
865 |
835 |
841 |
-2.32% |
40,700 |
2024/4/15 |
871 |
879 |
859 |
861 |
-1.71% |
13,700 |
2024/4/12 |
891 |
891 |
860 |
876 |
-1.79% |
13,300 |
2024/4/11 |
890 |
892 |
868 |
892 |
+0.90% |
8,100 |
2024/4/10 |
891 |
893 |
883 |
884 |
-0.79% |
6,700 |
2024/4/9 |
891 |
901 |
886 |
891 |
+0.34% |
10,000 |
2024/4/8 |
900 |
905 |
880 |
888 |
-1.00% |
18,600 |
2024/4/5 |
875 |
901 |
865 |
897 |
+2.16% |
18,100 |
2024/4/4 |
901 |
901 |
878 |
878 |
-1.35% |
15,500 |
2024/4/3 |
871 |
909 |
868 |
890 |
+2.06% |
25,500 |
2024/4/2 |
902 |
902 |
872 |
872 |
-3.33% |
25,400 |
2024/4/1 |
909 |
913 |
891 |
902 |
-1.20% |
11,600 |
2024/3/29 |
901 |
913 |
894 |
913 |
+1.33% |
10,600 |
2024/3/28 |
897 |
914 |
895 |
901 |
-0.77% |
7,200 |
2024/3/27 |
900 |
909 |
892 |
908 |
+0.22% |
12,900 |
2024/3/26 |
903 |
926 |
884 |
906 |
+2.03% |
35,000 |
2024/3/25 |
886 |
912 |
879 |
888 |
+0.00% |
42,000 |
2024/3/22 |
909 |
911 |
885 |
888 |
-2.31% |
9,500 |
2024/3/21 |
846 |
910 |
846 |
909 |
+8.09% |
74,300 |
2024/3/19 |
857 |
862 |
840 |
841 |
-1.87% |
17,400 |
2024/3/18 |
840 |
857 |
840 |
857 |
+2.15% |
14,500 |
2024/3/15 |
843 |
848 |
827 |
839 |
-1.87% |
17,700 |
2024/3/14 |
820 |
855 |
820 |
855 |
+3.39% |
17,100 |
2024/3/13 |
837 |
837 |
817 |
827 |
-0.36% |
10,700 |
2024/3/12 |
807 |
830 |
803 |
830 |
+1.84% |
16,100 |
2024/3/11 |
830 |
838 |
807 |
815 |
-3.21% |
31,500 |
2024/3/8 |
838 |
871 |
830 |
842 |
-0.36% |
29,200 |
2024/3/7 |
878 |
878 |
836 |
845 |
-2.09% |
34,600 |
2024/3/6 |
838 |
863 |
833 |
863 |
+1.77% |
19,500 |
2024/3/5 |
854 |
877 |
832 |
848 |
-0.47% |
30,900 |
2024/3/4 |
886 |
899 |
852 |
852 |
-3.18% |
44,500 |
2024/3/1 |
908 |
919 |
880 |
880 |
-2.11% |
28,800 |
2024/2/29 |
879 |
908 |
866 |
899 |
+2.39% |
38,200 |
2024/2/28 |
885 |
899 |
871 |
878 |
-1.01% |
36,200 |
2024/2/27 |
865 |
887 |
864 |
887 |
+2.54% |
25,200 |
2024/2/26 |
850 |
874 |
834 |
865 |
+1.05% |
35,600 |
2024/2/22 |
872 |
872 |
842 |
856 |
-0.12% |
42,600 |
2024/2/21 |
880 |
898 |
857 |
857 |
-2.39% |
43,800 |
2024/2/20 |
878 |
890 |
851 |
878 |
+0.00% |
50,900 |
2024/2/19 |
887 |
901 |
869 |
878 |
-1.46% |
44,300 |
2024/2/16 |
890 |
893 |
876 |
891 |
+0.68% |
41,500 |
2024/2/15 |
900 |
949 |
885 |
885 |
-1.67% |
75,300 |
2024/2/14 |
919 |
926 |
880 |
900 |
-3.64% |
75,000 |
2024/2/13 |
906 |
947 |
906 |
934 |
+3.09% |
71,500 |
2024/2/9 |
920 |
920 |
888 |
906 |
-1.84% |
28,500 |
2024/2/8 |
905 |
925 |
905 |
923 |
+1.65% |
15,500 |
2024/2/7 |
915 |
926 |
904 |
908 |
-0.77% |
9,100 |
2024/2/6 |
926 |
929 |
903 |
915 |
-1.08% |
25,900 |
2024/2/5 |
892 |
929 |
883 |
925 |
+5.47% |
24,100 |
2024/2/2 |
895 |
895 |
869 |
877 |
-1.13% |
18,800 |
2024/2/1 |
912 |
912 |
880 |
887 |
-2.53% |
25,700 |
2024/1/31 |
925 |
925 |
905 |
910 |
-0.98% |
24,800 |
2024/1/30 |
911 |
929 |
900 |
919 |
+0.88% |
24,200 |
2024/1/29 |
925 |
941 |
900 |
911 |
-0.76% |
29,600 |
2024/1/26 |
940 |
940 |
904 |
918 |
-0.76% |
58,800 |
2024/1/25 |
867 |
935 |
862 |
925 |
+7.56% |
92,600 |
2024/1/24 |
867 |
869 |
853 |
860 |
+0.82% |
10,800 |
2024/1/23 |
878 |
878 |
844 |
853 |
-2.85% |
32,100 |
2024/1/22 |
832 |
880 |
815 |
878 |
+7.47% |
102,700 |
2024/1/19 |
785 |
819 |
781 |
817 |
+5.15% |
14,800 |
2024/1/18 |
772 |
790 |
772 |
777 |
+0.39% |
6,700 |
2024/1/17 |
800 |
804 |
773 |
774 |
-3.49% |
45,400 |
2024/1/16 |
817 |
817 |
801 |
802 |
-2.43% |
20,400 |
2024/1/15 |
814 |
824 |
806 |
822 |
+0.00% |
15,300 |
2024/1/12 |
830 |
840 |
803 |
822 |
-0.96% |
27,700 |
2024/1/11 |
821 |
830 |
803 |
830 |
+1.10% |
19,800 |
2024/1/10 |
836 |
855 |
820 |
821 |
-1.56% |
28,700 |
2024/1/9 |
846 |
872 |
831 |
834 |
-1.42% |
38,000 |
2024/1/5 |
890 |
898 |
846 |
846 |
-3.97% |
50,600 |
2024/1/4 |
864 |
897 |
848 |
881 |
+1.85% |
59,300 |
2023/12/29 |
855 |
865 |
822 |
865 |
+1.76% |
32,600 |
2023/12/28 |
860 |
870 |
831 |
850 |
-1.96% |
33,800 |
2023/12/27 |
842 |
884 |
842 |
867 |
+1.88% |
81,000 |
2023/12/26 |
860 |
872 |
831 |
851 |
-1.05% |
63,300 |
2023/12/25 |
809 |
860 |
788 |
860 |
+7.50% |
134,800 |
2023/12/22 |
786 |
810 |
785 |
800 |
+2.56% |
45,200 |
2023/12/21 |
780 |
810 |
770 |
780 |
-1.89% |
35,000 |
2023/12/20 |
812 |
819 |
792 |
795 |
-2.09% |
84,600 |
2023/12/19 |
746 |
812 |
738 |
812 |
+8.27% |
73,000 |
2023/12/18 |
734 |
750 |
720 |
750 |
+1.49% |
17,000 |
2023/12/15 |
716 |
739 |
716 |
739 |
+2.92% |
11,900 |
2023/12/14 |
753 |
754 |
712 |
718 |
-4.14% |
26,600 |
2023/12/13 |
753 |
760 |
748 |
749 |
+1.49% |
11,400 |
2023/12/12 |
773 |
787 |
738 |
738 |
-3.53% |
37,800 |
2023/12/11 |
747 |
777 |
740 |
765 |
+3.38% |
29,600 |
2023/12/8 |
768 |
785 |
732 |
740 |
-4.52% |
54,700 |
2023/12/7 |
736 |
779 |
726 |
775 |
+4.59% |
53,700 |
2023/12/6 |
728 |
741 |
728 |
741 |
+0.14% |
21,400 |
2023/12/5 |
726 |
747 |
720 |
740 |
+2.92% |
44,600 |
2023/12/4 |
720 |
728 |
716 |
719 |
+0.98% |
9,600 |
2023/12/1 |
741 |
742 |
707 |
712 |
-2.60% |
25,300 |
2023/11/30 |
732 |
742 |
724 |
731 |
-0.14% |
21,000 |
2023/11/29 |
746 |
749 |
726 |
732 |
-1.48% |
17,100 |
2023/11/28 |
722 |
743 |
718 |
743 |
+5.09% |
54,000 |
2023/11/27 |
732 |
732 |
706 |
707 |
-2.62% |
25,300 |
2023/11/24 |
741 |
741 |
721 |
726 |
-0.68% |
15,000 |
2023/11/22 |
749 |
752 |
726 |
731 |
-1.88% |
14,300 |
2023/11/21 |
710 |
749 |
700 |
745 |
+5.67% |
28,200 |
2023/11/20 |
693 |
714 |
693 |
705 |
+0.71% |
23,700 |
2023/11/17 |
710 |
710 |
691 |
700 |
-2.51% |
72,000 |
2023/11/16 |
747 |
748 |
718 |
718 |
-3.75% |
32,900 |
2023/11/15 |
754 |
759 |
723 |
746 |
-0.53% |
60,200 |
2023/11/14 |
742 |
762 |
741 |
750 |
+1.08% |
36,300 |
2023/11/13 |
735 |
763 |
734 |
742 |
+2.06% |
65,200 |
2023/11/10 |
736 |
740 |
727 |
727 |
-2.15% |
22,000 |
2023/11/9 |
720 |
752 |
714 |
743 |
+3.19% |
34,300 |
2023/11/8 |
750 |
764 |
714 |
720 |
-3.61% |
61,400 |
2023/11/7 |
753 |
760 |
743 |
747 |
-0.27% |
32,600 |
2023/11/6 |
736 |
762 |
730 |
749 |
+3.88% |
72,100 |
2023/11/2 |
715 |
723 |
706 |
721 |
+1.55% |
28,400 |
2023/11/1 |
733 |
760 |
696 |
710 |
+0.28% |
200,400 |
2023/10/31 |
716 |
727 |
700 |
708 |
-3.01% |
41,800 |
2023/10/30 |
710 |
749 |
710 |
730 |
+0.69% |
75,000 |
2023/10/27 |
705 |
740 |
700 |
725 |
+1.40% |
113,000 |
2023/10/26 |
675 |
731 |
671 |
715 |
+1.71% |
176,700 |
|