日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
880 |
880 |
874 |
877 |
-0.45% |
1,900 |
2024/4/24 |
878 |
884 |
874 |
881 |
+0.80% |
2,200 |
2024/4/23 |
886 |
886 |
873 |
874 |
-0.57% |
5,000 |
2024/4/22 |
870 |
880 |
870 |
879 |
+1.03% |
3,100 |
2024/4/19 |
886 |
886 |
860 |
870 |
-1.47% |
13,200 |
2024/4/18 |
887 |
887 |
879 |
883 |
-0.23% |
2,200 |
2024/4/17 |
889 |
889 |
880 |
885 |
-0.45% |
4,600 |
2024/4/16 |
893 |
893 |
885 |
889 |
-0.78% |
3,200 |
2024/4/15 |
889 |
897 |
887 |
896 |
-0.44% |
3,500 |
2024/4/12 |
900 |
900 |
896 |
900 |
+0.00% |
1,900 |
2024/4/11 |
895 |
900 |
895 |
900 |
-0.22% |
1,100 |
2024/4/10 |
899 |
903 |
893 |
902 |
+0.78% |
3,700 |
2024/4/9 |
896 |
898 |
895 |
895 |
-0.11% |
1,600 |
2024/4/8 |
894 |
896 |
890 |
896 |
+0.67% |
2,500 |
2024/4/5 |
895 |
895 |
881 |
890 |
-1.00% |
5,900 |
2024/4/4 |
895 |
900 |
890 |
899 |
+0.56% |
3,500 |
2024/4/3 |
893 |
900 |
890 |
894 |
-0.11% |
3,900 |
2024/4/2 |
893 |
898 |
893 |
895 |
-0.89% |
4,900 |
2024/4/1 |
909 |
909 |
900 |
903 |
-0.22% |
5,700 |
2024/3/29 |
900 |
905 |
900 |
905 |
+0.33% |
4,700 |
2024/3/28 |
896 |
909 |
890 |
902 |
-0.55% |
5,500 |
2024/3/27 |
912 |
915 |
900 |
907 |
-0.44% |
27,400 |
2024/3/26 |
922 |
925 |
910 |
911 |
-1.19% |
9,600 |
2024/3/25 |
915 |
923 |
912 |
922 |
+1.43% |
17,200 |
2024/3/22 |
910 |
910 |
890 |
909 |
-0.22% |
13,500 |
2024/3/21 |
920 |
920 |
880 |
911 |
-0.87% |
14,200 |
2024/3/19 |
914 |
919 |
914 |
919 |
+0.11% |
5,200 |
2024/3/18 |
916 |
920 |
912 |
918 |
-0.22% |
7,200 |
2024/3/15 |
899 |
920 |
897 |
920 |
+2.34% |
10,300 |
2024/3/14 |
890 |
899 |
890 |
899 |
+0.90% |
2,900 |
2024/3/13 |
898 |
899 |
890 |
891 |
-0.22% |
3,700 |
2024/3/12 |
891 |
895 |
881 |
893 |
-0.67% |
5,700 |
2024/3/11 |
910 |
910 |
888 |
899 |
-1.43% |
12,000 |
2024/3/8 |
902 |
912 |
902 |
912 |
+2.01% |
8,700 |
2024/3/7 |
898 |
900 |
889 |
894 |
+0.56% |
6,700 |
2024/3/6 |
900 |
903 |
888 |
889 |
-0.78% |
15,200 |
2024/3/5 |
891 |
903 |
891 |
896 |
+0.67% |
4,500 |
2024/3/4 |
905 |
906 |
888 |
890 |
-1.00% |
10,800 |
2024/3/1 |
896 |
900 |
885 |
899 |
+0.33% |
5,400 |
2024/2/29 |
901 |
905 |
860 |
896 |
-1.43% |
18,700 |
2024/2/28 |
892 |
920 |
891 |
909 |
+2.02% |
15,300 |
2024/2/27 |
886 |
898 |
886 |
891 |
+0.56% |
6,900 |
2024/2/26 |
903 |
903 |
880 |
886 |
-1.88% |
24,100 |
2024/2/22 |
907 |
907 |
901 |
903 |
-0.44% |
5,800 |
2024/2/21 |
912 |
912 |
903 |
907 |
-0.87% |
8,100 |
2024/2/20 |
912 |
915 |
906 |
915 |
+0.33% |
7,600 |
2024/2/19 |
912 |
914 |
903 |
912 |
-0.22% |
8,900 |
2024/2/16 |
919 |
919 |
914 |
914 |
-0.65% |
7,100 |
2024/2/15 |
928 |
928 |
913 |
920 |
-0.33% |
7,700 |
2024/2/14 |
920 |
928 |
917 |
923 |
+0.33% |
7,500 |
2024/2/13 |
922 |
938 |
912 |
920 |
+1.32% |
19,500 |
2024/2/9 |
916 |
916 |
901 |
908 |
-0.87% |
10,400 |
2024/2/8 |
917 |
924 |
908 |
916 |
-0.11% |
6,900 |
2024/2/7 |
901 |
917 |
900 |
917 |
+1.44% |
9,500 |
2024/2/6 |
897 |
904 |
896 |
904 |
+0.44% |
6,500 |
2024/2/5 |
900 |
908 |
899 |
900 |
+0.00% |
4,400 |
2024/2/2 |
902 |
902 |
896 |
900 |
-0.22% |
3,300 |
2024/2/1 |
906 |
917 |
892 |
902 |
-0.66% |
16,500 |
2024/1/31 |
902 |
912 |
901 |
908 |
+0.44% |
6,600 |
2024/1/30 |
894 |
905 |
894 |
904 |
+0.44% |
7,200 |
2024/1/29 |
888 |
910 |
880 |
900 |
+0.90% |
9,900 |
2024/1/26 |
896 |
898 |
888 |
892 |
-0.45% |
6,700 |
2024/1/25 |
895 |
897 |
890 |
896 |
-0.22% |
10,500 |
2024/1/24 |
900 |
909 |
892 |
898 |
-0.44% |
10,900 |
2024/1/23 |
915 |
916 |
898 |
902 |
-1.96% |
18,700 |
2024/1/22 |
914 |
920 |
914 |
920 |
+0.22% |
10,600 |
2024/1/19 |
893 |
918 |
893 |
918 |
+3.26% |
22,300 |
2024/1/18 |
878 |
897 |
870 |
889 |
+1.02% |
16,100 |
2024/1/17 |
870 |
880 |
870 |
880 |
+0.69% |
8,300 |
2024/1/16 |
876 |
884 |
860 |
874 |
-0.68% |
9,200 |
2024/1/15 |
862 |
880 |
861 |
880 |
+0.57% |
10,400 |
2024/1/12 |
864 |
875 |
855 |
875 |
-0.23% |
14,200 |
2024/1/11 |
879 |
880 |
866 |
877 |
-0.45% |
13,600 |
2024/1/10 |
888 |
888 |
870 |
881 |
+0.46% |
13,800 |
2024/1/9 |
848 |
887 |
845 |
877 |
+3.54% |
27,100 |
2024/1/5 |
846 |
849 |
838 |
847 |
+1.07% |
23,800 |
2024/1/4 |
820 |
840 |
820 |
838 |
+2.20% |
16,800 |
2023/12/29 |
806 |
820 |
806 |
820 |
+1.99% |
9,900 |
2023/12/28 |
796 |
805 |
796 |
804 |
+1.26% |
9,900 |
2023/12/27 |
790 |
795 |
789 |
794 |
+1.15% |
5,700 |
2023/12/26 |
788 |
788 |
785 |
785 |
+0.00% |
7,200 |
2023/12/25 |
785 |
789 |
785 |
785 |
-0.63% |
3,700 |
2023/12/22 |
792 |
792 |
788 |
790 |
-0.25% |
6,600 |
2023/12/21 |
796 |
796 |
787 |
792 |
-0.50% |
4,700 |
2023/12/20 |
794 |
801 |
790 |
796 |
+0.00% |
7,500 |
2023/12/19 |
792 |
801 |
792 |
796 |
+0.25% |
8,700 |
2023/12/18 |
781 |
794 |
781 |
794 |
+1.28% |
5,400 |
2023/12/15 |
777 |
784 |
774 |
784 |
+0.64% |
4,400 |
2023/12/14 |
777 |
779 |
767 |
779 |
+0.26% |
4,500 |
2023/12/13 |
773 |
777 |
767 |
777 |
+0.52% |
4,700 |
2023/12/12 |
781 |
783 |
770 |
773 |
-1.02% |
7,500 |
2023/12/11 |
778 |
784 |
778 |
781 |
+0.39% |
4,200 |
2023/12/8 |
800 |
800 |
778 |
778 |
-2.75% |
19,800 |
2023/12/7 |
808 |
808 |
800 |
800 |
-0.87% |
5,700 |
2023/12/6 |
803 |
808 |
803 |
807 |
-0.12% |
3,400 |
2023/12/5 |
809 |
809 |
803 |
808 |
-0.12% |
6,600 |
2023/12/4 |
793 |
812 |
793 |
809 |
+2.41% |
17,700 |
2023/12/1 |
798 |
798 |
790 |
790 |
+0.25% |
5,300 |
2023/11/30 |
796 |
796 |
785 |
788 |
-0.88% |
6,300 |
2023/11/29 |
788 |
797 |
788 |
795 |
+0.89% |
7,600 |
2023/11/28 |
769 |
794 |
769 |
788 |
+2.47% |
10,100 |
2023/11/27 |
765 |
776 |
765 |
769 |
+0.92% |
7,600 |
2023/11/24 |
764 |
767 |
762 |
762 |
-0.26% |
3,600 |
2023/11/22 |
757 |
764 |
757 |
764 |
+0.66% |
1,000 |
2023/11/21 |
757 |
759 |
757 |
759 |
+0.26% |
700 |
2023/11/20 |
761 |
762 |
757 |
757 |
-0.53% |
3,400 |
2023/11/17 |
761 |
761 |
757 |
761 |
-0.26% |
3,600 |
2023/11/16 |
764 |
764 |
754 |
763 |
-0.39% |
8,700 |
2023/11/15 |
767 |
778 |
764 |
766 |
-0.39% |
18,400 |
2023/11/14 |
751 |
769 |
750 |
769 |
+2.67% |
15,000 |
2023/11/13 |
744 |
750 |
744 |
749 |
+0.67% |
3,500 |
2023/11/10 |
742 |
746 |
740 |
744 |
+0.27% |
1,500 |
2023/11/9 |
747 |
747 |
742 |
742 |
+0.41% |
200 |
2023/11/8 |
747 |
747 |
739 |
739 |
-1.07% |
1,800 |
2023/11/7 |
743 |
747 |
743 |
747 |
+0.54% |
1,800 |
2023/11/6 |
741 |
747 |
741 |
743 |
+0.27% |
4,400 |
2023/11/2 |
743 |
743 |
730 |
741 |
+0.00% |
9,400 |
2023/11/1 |
745 |
745 |
739 |
741 |
-0.40% |
1,800 |
2023/10/31 |
740 |
744 |
733 |
744 |
+0.68% |
2,900 |
2023/10/30 |
745 |
745 |
739 |
739 |
+0.00% |
1,800 |
2023/10/27 |
736 |
740 |
736 |
739 |
+0.41% |
2,700 |
2023/10/26 |
732 |
736 |
732 |
736 |
+0.41% |
2,100 |
2023/10/25 |
743 |
743 |
707 |
733 |
+0.69% |
12,400 |
|