日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
964 |
980 |
964 |
974 |
+1.14% |
4,200 |
2024/4/17 |
975 |
980 |
963 |
963 |
-0.82% |
7,700 |
2024/4/16 |
980 |
995 |
966 |
971 |
-2.22% |
9,100 |
2024/4/15 |
986 |
1,000 |
980 |
993 |
+0.71% |
7,100 |
2024/4/12 |
980 |
994 |
980 |
986 |
+0.51% |
3,800 |
2024/4/11 |
980 |
990 |
975 |
981 |
-0.10% |
6,500 |
2024/4/10 |
976 |
990 |
975 |
982 |
+0.00% |
8,200 |
2024/4/9 |
984 |
987 |
976 |
982 |
+1.24% |
5,500 |
2024/4/8 |
975 |
985 |
968 |
970 |
-0.51% |
8,200 |
2024/4/5 |
969 |
993 |
964 |
975 |
-1.81% |
9,700 |
2024/4/4 |
964 |
998 |
964 |
993 |
+3.22% |
8,800 |
2024/4/3 |
951 |
986 |
949 |
962 |
-0.41% |
7,200 |
2024/4/2 |
993 |
999 |
952 |
966 |
-2.91% |
15,700 |
2024/4/1 |
1,014 |
1,014 |
995 |
995 |
-0.80% |
9,900 |
2024/3/29 |
980 |
1,015 |
980 |
1,003 |
+2.56% |
15,200 |
2024/3/28 |
987 |
987 |
972 |
978 |
-0.51% |
7,600 |
2024/3/27 |
987 |
987 |
980 |
983 |
+0.10% |
9,200 |
2024/3/26 |
950 |
986 |
948 |
982 |
+1.34% |
23,300 |
2024/3/25 |
989 |
992 |
966 |
969 |
-0.62% |
18,600 |
2024/3/22 |
962 |
978 |
955 |
975 |
+2.31% |
11,600 |
2024/3/21 |
949 |
970 |
942 |
953 |
+2.92% |
43,100 |
2024/3/19 |
932 |
932 |
911 |
926 |
-0.43% |
8,400 |
2024/3/18 |
930 |
939 |
912 |
930 |
-0.32% |
16,900 |
2024/3/15 |
929 |
940 |
929 |
933 |
+0.00% |
8,900 |
2024/3/14 |
940 |
940 |
920 |
933 |
-0.74% |
11,900 |
2024/3/13 |
939 |
950 |
931 |
940 |
+0.11% |
6,700 |
2024/3/12 |
932 |
947 |
927 |
939 |
-0.53% |
7,100 |
2024/3/11 |
952 |
953 |
922 |
944 |
-0.84% |
13,500 |
2024/3/8 |
945 |
960 |
944 |
952 |
+0.74% |
33,800 |
2024/3/7 |
935 |
949 |
935 |
945 |
+1.07% |
30,700 |
2024/3/6 |
921 |
935 |
918 |
935 |
+0.21% |
4,900 |
2024/3/5 |
917 |
933 |
915 |
933 |
+0.11% |
7,300 |
2024/3/4 |
938 |
938 |
924 |
932 |
+0.00% |
19,700 |
2024/3/1 |
945 |
946 |
907 |
932 |
+0.43% |
27,600 |
2024/2/29 |
910 |
928 |
910 |
928 |
+2.20% |
10,800 |
2024/2/28 |
894 |
917 |
894 |
908 |
-0.33% |
17,200 |
2024/2/27 |
920 |
928 |
908 |
911 |
+0.33% |
40,000 |
2024/2/26 |
931 |
931 |
902 |
908 |
-0.98% |
16,300 |
2024/2/22 |
918 |
920 |
902 |
917 |
-0.11% |
3,000 |
2024/2/21 |
909 |
918 |
896 |
918 |
+0.33% |
4,200 |
2024/2/20 |
928 |
934 |
899 |
915 |
-1.08% |
15,400 |
2024/2/19 |
888 |
938 |
888 |
925 |
+5.35% |
27,100 |
2024/2/16 |
870 |
894 |
865 |
878 |
+2.21% |
4,900 |
2024/2/15 |
878 |
889 |
848 |
859 |
-2.16% |
17,400 |
2024/2/14 |
907 |
907 |
864 |
878 |
-2.44% |
9,400 |
2024/2/13 |
900 |
921 |
890 |
900 |
+1.58% |
23,700 |
2024/2/9 |
881 |
898 |
852 |
886 |
+0.34% |
21,900 |
2024/2/8 |
902 |
910 |
878 |
883 |
-3.50% |
48,300 |
2024/2/7 |
940 |
940 |
903 |
915 |
-2.66% |
34,100 |
2024/2/6 |
930 |
940 |
910 |
940 |
+3.75% |
154,200 |
2024/2/5 |
868 |
920 |
856 |
906 |
+4.38% |
103,200 |
2024/2/2 |
842 |
868 |
837 |
868 |
+3.46% |
26,100 |
2024/2/1 |
823 |
847 |
820 |
839 |
+1.82% |
7,300 |
2024/1/31 |
818 |
827 |
818 |
824 |
-0.12% |
1,900 |
2024/1/30 |
819 |
826 |
818 |
825 |
+0.36% |
10,000 |
2024/1/29 |
812 |
823 |
812 |
822 |
+1.61% |
3,500 |
2024/1/26 |
805 |
810 |
805 |
809 |
+0.62% |
2,000 |
2024/1/25 |
805 |
810 |
801 |
804 |
-0.12% |
6,900 |
2024/1/24 |
810 |
810 |
795 |
805 |
+0.62% |
10,500 |
2024/1/23 |
804 |
808 |
793 |
800 |
-0.99% |
16,900 |
2024/1/22 |
790 |
829 |
790 |
808 |
+2.28% |
20,800 |
2024/1/19 |
796 |
796 |
790 |
790 |
-0.63% |
5,100 |
2024/1/18 |
800 |
800 |
788 |
795 |
-0.25% |
1,800 |
2024/1/17 |
800 |
801 |
793 |
797 |
-0.75% |
8,900 |
2024/1/16 |
805 |
805 |
790 |
803 |
+0.75% |
7,600 |
2024/1/15 |
781 |
806 |
781 |
797 |
+0.13% |
9,700 |
2024/1/12 |
809 |
819 |
782 |
796 |
-2.45% |
16,400 |
2024/1/11 |
803 |
816 |
803 |
816 |
+1.62% |
12,500 |
2024/1/10 |
801 |
810 |
801 |
803 |
+1.13% |
9,400 |
2024/1/9 |
788 |
806 |
782 |
794 |
+1.40% |
8,600 |
2024/1/5 |
766 |
787 |
766 |
783 |
+2.22% |
3,100 |
2024/1/4 |
766 |
773 |
756 |
766 |
-0.26% |
7,000 |
2023/12/29 |
764 |
770 |
763 |
768 |
+0.39% |
1,400 |
2023/12/28 |
756 |
770 |
756 |
765 |
+0.53% |
2,500 |
2023/12/27 |
764 |
767 |
757 |
761 |
-0.39% |
3,600 |
2023/12/26 |
766 |
773 |
758 |
764 |
-0.26% |
2,600 |
2023/12/25 |
780 |
780 |
760 |
766 |
+0.13% |
12,900 |
2023/12/22 |
766 |
772 |
753 |
765 |
+0.26% |
12,500 |
2023/12/21 |
772 |
773 |
763 |
763 |
-1.68% |
8,200 |
2023/12/20 |
772 |
778 |
770 |
776 |
+0.65% |
4,100 |
2023/12/19 |
778 |
778 |
764 |
771 |
-1.28% |
13,700 |
2023/12/18 |
792 |
794 |
781 |
781 |
-1.76% |
4,500 |
2023/12/15 |
795 |
801 |
795 |
795 |
+0.00% |
1,600 |
2023/12/14 |
800 |
806 |
790 |
795 |
-0.75% |
3,400 |
2023/12/13 |
793 |
801 |
793 |
801 |
+1.01% |
1,400 |
2023/12/12 |
810 |
810 |
792 |
793 |
-2.34% |
8,900 |
2023/12/11 |
818 |
818 |
805 |
812 |
+0.87% |
6,400 |
2023/12/8 |
815 |
820 |
800 |
805 |
-2.19% |
11,700 |
2023/12/7 |
829 |
830 |
823 |
823 |
-0.84% |
6,100 |
2023/12/6 |
825 |
832 |
825 |
830 |
+0.61% |
4,600 |
2023/12/5 |
827 |
834 |
825 |
825 |
-1.08% |
4,700 |
2023/12/4 |
830 |
834 |
818 |
834 |
+0.97% |
4,200 |
2023/12/1 |
835 |
835 |
826 |
826 |
-1.08% |
5,100 |
2023/11/30 |
829 |
836 |
824 |
835 |
+0.72% |
7,000 |
2023/11/29 |
830 |
830 |
820 |
829 |
-0.36% |
5,100 |
2023/11/28 |
818 |
832 |
818 |
832 |
+1.71% |
8,200 |
2023/11/27 |
823 |
823 |
815 |
818 |
-0.49% |
3,400 |
2023/11/24 |
812 |
822 |
807 |
822 |
+0.86% |
8,000 |
2023/11/22 |
816 |
817 |
810 |
815 |
-0.37% |
4,100 |
2023/11/21 |
820 |
820 |
816 |
818 |
-0.49% |
2,300 |
2023/11/20 |
824 |
825 |
817 |
822 |
-0.24% |
4,200 |
2023/11/17 |
813 |
829 |
812 |
824 |
+1.35% |
18,100 |
2023/11/16 |
810 |
815 |
799 |
813 |
+0.37% |
3,900 |
2023/11/15 |
827 |
827 |
806 |
810 |
-0.61% |
12,000 |
2023/11/14 |
807 |
829 |
805 |
815 |
+0.99% |
8,000 |
2023/11/13 |
821 |
825 |
800 |
807 |
-1.59% |
16,900 |
2023/11/10 |
806 |
824 |
806 |
820 |
+0.00% |
10,900 |
2023/11/9 |
790 |
820 |
790 |
820 |
+3.80% |
10,800 |
2023/11/8 |
824 |
824 |
789 |
790 |
-4.36% |
17,800 |
2023/11/7 |
835 |
842 |
810 |
826 |
+3.38% |
38,600 |
2023/11/6 |
784 |
800 |
772 |
799 |
+4.04% |
22,300 |
2023/11/2 |
766 |
792 |
764 |
768 |
+1.19% |
15,700 |
2023/11/1 |
756 |
768 |
753 |
759 |
+0.80% |
5,300 |
2023/10/31 |
749 |
755 |
749 |
753 |
+0.67% |
4,100 |
2023/10/30 |
756 |
762 |
746 |
748 |
-1.84% |
12,800 |
2023/10/27 |
757 |
770 |
757 |
762 |
+0.66% |
6,200 |
2023/10/26 |
767 |
770 |
755 |
757 |
-1.30% |
6,600 |
2023/10/25 |
772 |
778 |
767 |
767 |
+0.66% |
4,400 |
2023/10/24 |
784 |
784 |
753 |
762 |
-2.31% |
8,800 |
2023/10/23 |
786 |
795 |
775 |
780 |
-0.26% |
3,600 |
2023/10/20 |
794 |
799 |
782 |
782 |
-1.76% |
3,600 |
2023/10/19 |
789 |
797 |
767 |
796 |
+0.25% |
11,100 |
2023/10/18 |
767 |
804 |
767 |
794 |
+3.93% |
6,200 |
|