日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
908 |
908 |
889 |
894 |
-1.54% |
22,100 |
2024/4/18 |
905 |
911 |
905 |
908 |
+0.78% |
3,300 |
2024/4/17 |
903 |
904 |
900 |
901 |
+0.00% |
8,000 |
2024/4/16 |
913 |
913 |
901 |
901 |
-1.64% |
14,100 |
2024/4/15 |
920 |
921 |
915 |
916 |
-0.43% |
10,200 |
2024/4/12 |
917 |
923 |
917 |
920 |
+0.00% |
5,200 |
2024/4/11 |
923 |
923 |
919 |
920 |
-0.33% |
5,300 |
2024/4/10 |
915 |
924 |
915 |
923 |
+0.76% |
15,200 |
2024/4/9 |
916 |
917 |
914 |
916 |
+0.22% |
5,700 |
2024/4/8 |
910 |
916 |
907 |
914 |
+1.11% |
7,400 |
2024/4/5 |
911 |
911 |
903 |
904 |
-0.77% |
16,100 |
2024/4/4 |
910 |
915 |
906 |
911 |
+0.33% |
12,000 |
2024/4/3 |
907 |
912 |
904 |
908 |
+0.11% |
13,800 |
2024/4/2 |
908 |
913 |
904 |
907 |
+0.00% |
17,400 |
2024/4/1 |
908 |
914 |
907 |
907 |
+0.22% |
21,000 |
2024/3/29 |
924 |
924 |
905 |
905 |
-1.63% |
24,200 |
2024/3/28 |
943 |
943 |
911 |
920 |
-9.80% |
105,500 |
2024/3/27 |
1,019 |
1,020 |
999 |
1,020 |
+2.00% |
67,300 |
2024/3/26 |
1,009 |
1,019 |
999 |
1,000 |
-0.70% |
57,300 |
2024/3/25 |
995 |
1,010 |
993 |
1,007 |
+1.51% |
39,400 |
2024/3/22 |
993 |
994 |
990 |
992 |
+0.00% |
17,100 |
2024/3/21 |
989 |
992 |
988 |
992 |
+0.81% |
19,200 |
2024/3/19 |
981 |
984 |
975 |
984 |
+0.41% |
23,600 |
2024/3/18 |
985 |
987 |
980 |
980 |
-0.51% |
27,900 |
2024/3/15 |
986 |
987 |
983 |
985 |
-0.20% |
22,000 |
2024/3/14 |
990 |
990 |
987 |
987 |
-0.30% |
12,100 |
2024/3/13 |
987 |
990 |
986 |
990 |
+0.30% |
15,900 |
2024/3/12 |
983 |
990 |
982 |
987 |
+0.41% |
22,000 |
2024/3/11 |
984 |
985 |
976 |
983 |
+0.72% |
10,400 |
2024/3/8 |
978 |
980 |
973 |
976 |
-0.20% |
23,000 |
2024/3/7 |
988 |
989 |
978 |
978 |
-1.01% |
27,100 |
2024/3/6 |
989 |
990 |
985 |
988 |
+0.00% |
15,300 |
2024/3/5 |
990 |
992 |
988 |
988 |
-0.10% |
11,700 |
2024/3/4 |
996 |
997 |
985 |
989 |
+0.51% |
24,100 |
2024/3/1 |
980 |
995 |
980 |
984 |
+0.61% |
29,000 |
2024/2/29 |
971 |
978 |
970 |
978 |
+0.72% |
27,400 |
2024/2/28 |
970 |
972 |
965 |
971 |
+0.31% |
24,200 |
2024/2/27 |
968 |
969 |
966 |
968 |
+0.83% |
15,500 |
2024/2/26 |
954 |
964 |
954 |
960 |
+1.05% |
36,000 |
2024/2/22 |
950 |
951 |
944 |
950 |
+0.11% |
21,200 |
2024/2/21 |
948 |
950 |
946 |
949 |
+0.21% |
18,400 |
2024/2/20 |
948 |
948 |
944 |
947 |
+0.00% |
11,900 |
2024/2/19 |
945 |
947 |
941 |
947 |
+0.74% |
17,900 |
2024/2/16 |
950 |
950 |
925 |
940 |
+2.51% |
45,200 |
2024/2/15 |
926 |
930 |
917 |
917 |
-0.86% |
14,800 |
2024/2/14 |
930 |
930 |
925 |
925 |
-0.32% |
10,300 |
2024/2/13 |
932 |
933 |
925 |
928 |
+1.20% |
14,500 |
2024/2/9 |
935 |
935 |
916 |
917 |
-1.08% |
14,600 |
2024/2/8 |
940 |
940 |
927 |
927 |
-1.07% |
12,100 |
2024/2/7 |
938 |
938 |
936 |
937 |
+0.21% |
5,400 |
2024/2/6 |
938 |
938 |
933 |
935 |
+0.32% |
6,500 |
2024/2/5 |
938 |
938 |
930 |
932 |
+0.00% |
13,800 |
2024/2/2 |
937 |
937 |
930 |
932 |
+0.76% |
7,000 |
2024/2/1 |
923 |
925 |
921 |
925 |
+0.22% |
10,200 |
2024/1/31 |
925 |
925 |
921 |
923 |
+0.22% |
9,600 |
2024/1/30 |
920 |
922 |
918 |
921 |
+0.44% |
14,500 |
2024/1/29 |
918 |
918 |
914 |
917 |
+0.44% |
11,300 |
2024/1/26 |
913 |
913 |
910 |
913 |
+0.44% |
5,200 |
2024/1/25 |
910 |
912 |
909 |
909 |
+0.33% |
9,200 |
2024/1/24 |
911 |
911 |
903 |
906 |
-0.22% |
9,600 |
2024/1/23 |
912 |
912 |
907 |
908 |
+0.33% |
4,600 |
2024/1/22 |
911 |
911 |
905 |
905 |
+0.56% |
9,100 |
2024/1/19 |
911 |
912 |
900 |
900 |
-0.88% |
20,400 |
2024/1/18 |
915 |
915 |
908 |
908 |
-0.44% |
9,400 |
2024/1/17 |
915 |
915 |
911 |
912 |
+0.22% |
6,100 |
2024/1/16 |
914 |
914 |
909 |
910 |
-0.11% |
6,000 |
2024/1/15 |
912 |
912 |
907 |
911 |
+0.44% |
13,400 |
2024/1/12 |
907 |
908 |
906 |
907 |
+0.11% |
8,300 |
2024/1/11 |
906 |
906 |
903 |
906 |
+0.78% |
7,100 |
2024/1/10 |
907 |
908 |
899 |
899 |
-0.55% |
22,300 |
2024/1/9 |
900 |
912 |
899 |
904 |
+0.89% |
16,000 |
2024/1/5 |
895 |
896 |
890 |
896 |
+0.56% |
10,300 |
2024/1/4 |
899 |
899 |
882 |
891 |
+1.71% |
23,300 |
2023/12/29 |
879 |
879 |
867 |
876 |
+0.57% |
11,500 |
2023/12/28 |
872 |
877 |
869 |
871 |
-0.11% |
17,800 |
2023/12/27 |
869 |
872 |
865 |
872 |
+0.69% |
18,100 |
2023/12/26 |
867 |
870 |
865 |
866 |
-0.12% |
22,500 |
2023/12/25 |
883 |
883 |
865 |
867 |
-1.81% |
35,000 |
2023/12/22 |
884 |
885 |
883 |
883 |
+0.00% |
7,000 |
2023/12/21 |
885 |
886 |
883 |
883 |
-0.23% |
13,000 |
2023/12/20 |
890 |
890 |
885 |
885 |
-0.11% |
14,400 |
2023/12/19 |
886 |
888 |
883 |
886 |
+0.00% |
11,500 |
2023/12/18 |
895 |
895 |
886 |
886 |
-0.45% |
18,200 |
2023/12/15 |
901 |
901 |
890 |
890 |
-0.78% |
10,300 |
2023/12/14 |
902 |
903 |
897 |
897 |
-0.33% |
26,100 |
2023/12/13 |
900 |
901 |
898 |
900 |
+0.11% |
21,400 |
2023/12/12 |
899 |
899 |
895 |
899 |
+0.45% |
11,500 |
2023/12/11 |
895 |
899 |
893 |
895 |
+0.56% |
8,200 |
2023/12/8 |
889 |
891 |
888 |
890 |
+0.11% |
11,500 |
2023/12/7 |
889 |
891 |
887 |
889 |
+0.34% |
8,700 |
2023/12/6 |
884 |
887 |
883 |
886 |
+0.23% |
79,200 |
2023/12/5 |
883 |
884 |
883 |
884 |
+0.11% |
5,100 |
2023/12/4 |
886 |
886 |
879 |
883 |
+0.00% |
23,000 |
2023/12/1 |
885 |
885 |
880 |
883 |
+0.23% |
8,300 |
2023/11/30 |
882 |
882 |
879 |
881 |
+0.00% |
7,300 |
2023/11/29 |
880 |
882 |
878 |
881 |
+0.11% |
13,900 |
2023/11/28 |
880 |
880 |
878 |
880 |
+0.11% |
4,600 |
2023/11/27 |
880 |
880 |
878 |
879 |
+0.11% |
8,200 |
2023/11/24 |
878 |
879 |
875 |
878 |
+0.23% |
8,200 |
2023/11/22 |
876 |
878 |
874 |
876 |
-0.11% |
19,200 |
2023/11/21 |
876 |
877 |
875 |
877 |
+0.11% |
9,100 |
2023/11/20 |
875 |
876 |
873 |
876 |
+0.11% |
35,900 |
2023/11/17 |
874 |
875 |
873 |
875 |
+0.23% |
5,500 |
2023/11/16 |
879 |
879 |
871 |
873 |
+0.00% |
4,300 |
2023/11/15 |
874 |
876 |
870 |
873 |
-0.11% |
9,200 |
2023/11/14 |
878 |
878 |
874 |
874 |
-0.11% |
4,200 |
2023/11/13 |
874 |
878 |
872 |
875 |
+0.11% |
9,500 |
2023/11/10 |
873 |
878 |
872 |
874 |
-0.34% |
7,800 |
2023/11/9 |
880 |
880 |
876 |
877 |
+0.23% |
4,500 |
2023/11/8 |
876 |
877 |
871 |
875 |
-0.11% |
4,700 |
2023/11/7 |
880 |
880 |
875 |
876 |
-0.23% |
5,500 |
2023/11/6 |
878 |
879 |
875 |
878 |
+0.00% |
7,100 |
2023/11/2 |
871 |
881 |
871 |
878 |
+0.80% |
6,900 |
2023/11/1 |
872 |
872 |
867 |
871 |
+0.11% |
7,300 |
2023/10/31 |
871 |
871 |
865 |
870 |
+0.35% |
8,200 |
2023/10/30 |
874 |
874 |
867 |
867 |
-0.34% |
5,500 |
2023/10/27 |
862 |
873 |
862 |
870 |
+0.58% |
14,400 |
2023/10/26 |
867 |
868 |
864 |
865 |
-1.03% |
5,400 |
2023/10/25 |
872 |
874 |
867 |
874 |
+0.34% |
4,300 |
2023/10/24 |
876 |
876 |
861 |
871 |
-0.46% |
9,100 |
2023/10/23 |
870 |
877 |
867 |
875 |
+0.34% |
9,600 |
2023/10/20 |
875 |
880 |
870 |
872 |
-0.34% |
8,200 |
2023/10/19 |
882 |
882 |
875 |
875 |
-0.79% |
4,500 |
|