日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
936 |
936 |
916 |
916 |
-2.24% |
16,700 |
2024/4/18 |
931 |
943 |
928 |
937 |
+0.54% |
3,900 |
2024/4/17 |
945 |
949 |
921 |
932 |
-0.64% |
10,300 |
2024/4/16 |
921 |
942 |
916 |
938 |
+2.07% |
17,200 |
2024/4/15 |
917 |
925 |
917 |
919 |
-0.54% |
3,700 |
2024/4/12 |
919 |
925 |
917 |
924 |
-0.11% |
5,900 |
2024/4/11 |
917 |
925 |
917 |
925 |
+0.54% |
4,500 |
2024/4/10 |
921 |
925 |
919 |
920 |
-0.76% |
2,700 |
2024/4/9 |
918 |
927 |
917 |
927 |
+0.43% |
6,400 |
2024/4/8 |
926 |
926 |
916 |
923 |
-0.11% |
2,900 |
2024/4/5 |
925 |
925 |
919 |
924 |
-0.11% |
5,100 |
2024/4/4 |
923 |
927 |
917 |
925 |
+0.22% |
7,900 |
2024/4/3 |
914 |
929 |
914 |
923 |
+0.98% |
13,300 |
2024/4/2 |
918 |
918 |
905 |
914 |
-0.11% |
12,300 |
2024/4/1 |
912 |
918 |
910 |
915 |
+0.55% |
14,300 |
2024/3/29 |
910 |
913 |
906 |
910 |
+0.44% |
5,200 |
2024/3/28 |
909 |
912 |
905 |
906 |
-0.33% |
6,300 |
2024/3/27 |
907 |
910 |
904 |
909 |
+0.22% |
3,300 |
2024/3/26 |
910 |
915 |
907 |
907 |
+0.33% |
4,200 |
2024/3/25 |
917 |
917 |
903 |
904 |
-0.66% |
11,600 |
2024/3/22 |
913 |
915 |
904 |
910 |
-0.33% |
11,000 |
2024/3/21 |
909 |
918 |
907 |
913 |
+0.44% |
7,500 |
2024/3/19 |
915 |
918 |
905 |
909 |
+0.11% |
10,000 |
2024/3/18 |
910 |
920 |
905 |
908 |
+0.33% |
13,100 |
2024/3/15 |
914 |
917 |
905 |
905 |
-1.09% |
6,000 |
2024/3/14 |
910 |
919 |
910 |
915 |
+0.55% |
8,000 |
2024/3/13 |
920 |
920 |
910 |
910 |
-1.09% |
6,900 |
2024/3/12 |
903 |
920 |
901 |
920 |
+0.99% |
10,300 |
2024/3/11 |
906 |
914 |
900 |
911 |
-1.09% |
17,200 |
2024/3/8 |
905 |
922 |
905 |
921 |
+0.77% |
8,600 |
2024/3/7 |
914 |
922 |
903 |
914 |
-0.87% |
9,300 |
2024/3/6 |
911 |
929 |
911 |
922 |
+0.33% |
4,600 |
2024/3/5 |
914 |
921 |
900 |
919 |
-0.33% |
23,100 |
2024/3/4 |
924 |
931 |
911 |
922 |
+0.33% |
19,200 |
2024/3/1 |
916 |
920 |
904 |
919 |
+0.33% |
8,800 |
2024/2/29 |
926 |
926 |
888 |
916 |
-2.45% |
13,900 |
2024/2/28 |
934 |
947 |
930 |
939 |
+0.00% |
8,200 |
2024/2/27 |
921 |
940 |
910 |
939 |
+2.18% |
24,100 |
2024/2/26 |
901 |
919 |
899 |
919 |
+2.00% |
11,200 |
2024/2/22 |
910 |
910 |
896 |
901 |
-0.55% |
10,300 |
2024/2/21 |
915 |
915 |
903 |
906 |
-1.31% |
9,200 |
2024/2/20 |
925 |
927 |
915 |
918 |
-0.22% |
7,000 |
2024/2/19 |
923 |
935 |
909 |
920 |
-0.54% |
13,400 |
2024/2/16 |
883 |
925 |
883 |
925 |
+5.11% |
22,100 |
2024/2/15 |
902 |
919 |
880 |
880 |
-5.98% |
39,800 |
2024/2/14 |
916 |
960 |
900 |
936 |
+0.65% |
25,200 |
2024/2/13 |
923 |
936 |
921 |
930 |
-0.32% |
12,500 |
2024/2/9 |
925 |
935 |
924 |
933 |
+0.54% |
6,600 |
2024/2/8 |
925 |
928 |
913 |
928 |
+0.00% |
8,800 |
2024/2/7 |
937 |
937 |
920 |
928 |
-1.28% |
12,400 |
2024/2/6 |
944 |
950 |
933 |
940 |
-1.26% |
7,900 |
2024/2/5 |
947 |
959 |
940 |
952 |
+0.21% |
11,400 |
2024/2/2 |
956 |
956 |
942 |
950 |
+0.11% |
5,800 |
2024/2/1 |
945 |
953 |
927 |
949 |
+0.11% |
14,500 |
2024/1/31 |
954 |
960 |
941 |
948 |
-1.56% |
12,800 |
2024/1/30 |
962 |
968 |
954 |
963 |
+0.10% |
8,300 |
2024/1/29 |
988 |
988 |
952 |
962 |
-1.43% |
14,000 |
2024/1/26 |
978 |
986 |
969 |
976 |
-0.10% |
7,800 |
2024/1/25 |
964 |
982 |
964 |
977 |
+1.77% |
22,600 |
2024/1/24 |
945 |
961 |
945 |
960 |
+1.59% |
10,700 |
2024/1/23 |
941 |
945 |
933 |
945 |
-0.11% |
15,400 |
2024/1/22 |
940 |
954 |
937 |
946 |
+0.32% |
10,700 |
2024/1/19 |
970 |
970 |
943 |
943 |
-1.36% |
16,400 |
2024/1/18 |
906 |
965 |
906 |
956 |
+5.52% |
28,600 |
2024/1/17 |
922 |
925 |
903 |
906 |
-1.63% |
24,000 |
2024/1/16 |
944 |
944 |
921 |
921 |
-2.44% |
8,000 |
2024/1/15 |
926 |
944 |
925 |
944 |
+2.05% |
10,700 |
2024/1/12 |
929 |
930 |
922 |
925 |
+0.00% |
9,900 |
2024/1/11 |
940 |
940 |
922 |
925 |
-0.54% |
10,700 |
2024/1/10 |
946 |
946 |
929 |
930 |
+1.53% |
19,700 |
2024/1/9 |
927 |
933 |
916 |
916 |
-0.97% |
10,800 |
2024/1/5 |
953 |
953 |
925 |
925 |
-2.32% |
6,100 |
2024/1/4 |
945 |
952 |
940 |
947 |
+0.74% |
14,200 |
2023/12/29 |
941 |
942 |
932 |
940 |
+0.21% |
4,900 |
2023/12/28 |
913 |
945 |
905 |
938 |
+2.85% |
17,100 |
2023/12/27 |
903 |
920 |
903 |
912 |
+0.11% |
26,400 |
2023/12/26 |
902 |
914 |
902 |
911 |
+0.89% |
18,300 |
2023/12/25 |
915 |
916 |
903 |
903 |
-1.63% |
16,900 |
2023/12/22 |
928 |
928 |
911 |
918 |
-1.71% |
15,600 |
2023/12/21 |
905 |
937 |
902 |
934 |
+2.30% |
63,400 |
2023/12/20 |
909 |
915 |
905 |
913 |
+0.44% |
28,700 |
2023/12/19 |
900 |
914 |
900 |
909 |
+1.00% |
15,900 |
2023/12/18 |
902 |
915 |
900 |
900 |
-1.64% |
23,500 |
2023/12/15 |
908 |
916 |
908 |
915 |
+0.55% |
11,900 |
2023/12/14 |
910 |
915 |
900 |
910 |
+0.22% |
19,200 |
2023/12/13 |
914 |
914 |
901 |
908 |
+0.33% |
10,300 |
2023/12/12 |
917 |
919 |
900 |
905 |
-1.20% |
23,500 |
2023/12/11 |
907 |
918 |
907 |
916 |
+0.66% |
12,900 |
2023/12/8 |
900 |
914 |
900 |
910 |
-0.33% |
13,600 |
2023/12/7 |
925 |
925 |
909 |
913 |
-0.33% |
5,400 |
2023/12/6 |
902 |
921 |
900 |
916 |
+1.55% |
11,300 |
2023/12/5 |
917 |
919 |
902 |
902 |
-2.38% |
9,500 |
2023/12/4 |
923 |
926 |
916 |
924 |
+0.22% |
8,100 |
2023/12/1 |
921 |
928 |
918 |
922 |
+0.11% |
13,700 |
2023/11/30 |
927 |
934 |
916 |
921 |
-0.65% |
9,200 |
2023/11/29 |
930 |
942 |
927 |
927 |
-1.17% |
7,700 |
2023/11/28 |
941 |
947 |
931 |
938 |
-0.85% |
6,200 |
2023/11/27 |
947 |
958 |
943 |
946 |
-0.21% |
7,700 |
2023/11/24 |
931 |
948 |
931 |
948 |
+0.42% |
12,700 |
2023/11/22 |
954 |
954 |
941 |
944 |
-1.05% |
5,900 |
2023/11/21 |
930 |
954 |
930 |
954 |
+2.47% |
14,900 |
2023/11/20 |
935 |
949 |
931 |
931 |
-0.75% |
14,400 |
2023/11/17 |
919 |
938 |
906 |
938 |
+2.07% |
29,100 |
2023/11/16 |
912 |
923 |
905 |
919 |
+0.66% |
8,700 |
2023/11/15 |
905 |
924 |
905 |
913 |
+0.44% |
14,600 |
2023/11/14 |
905 |
935 |
900 |
909 |
-0.98% |
15,900 |
2023/11/13 |
930 |
935 |
913 |
918 |
-0.43% |
14,000 |
2023/11/10 |
921 |
928 |
914 |
922 |
-0.22% |
6,300 |
2023/11/9 |
934 |
935 |
924 |
924 |
-0.54% |
4,900 |
2023/11/8 |
942 |
954 |
923 |
929 |
-1.38% |
8,500 |
2023/11/7 |
919 |
945 |
919 |
942 |
+1.18% |
11,000 |
2023/11/6 |
909 |
934 |
909 |
931 |
+2.99% |
13,200 |
2023/11/2 |
889 |
906 |
889 |
904 |
+2.26% |
10,800 |
2023/11/1 |
881 |
886 |
877 |
884 |
+0.34% |
6,900 |
2023/10/31 |
866 |
895 |
848 |
881 |
+1.85% |
22,000 |
2023/10/30 |
900 |
909 |
865 |
865 |
-3.89% |
28,900 |
2023/10/27 |
891 |
907 |
890 |
900 |
-0.11% |
10,700 |
2023/10/26 |
906 |
911 |
885 |
901 |
-1.53% |
24,500 |
2023/10/25 |
927 |
930 |
900 |
915 |
-1.93% |
10,100 |
2023/10/24 |
930 |
935 |
901 |
933 |
+1.63% |
35,800 |
2023/10/23 |
955 |
956 |
917 |
918 |
-4.87% |
31,800 |
2023/10/20 |
975 |
975 |
943 |
965 |
-1.03% |
30,900 |
2023/10/19 |
984 |
993 |
975 |
975 |
-1.91% |
7,800 |
|