日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
834 |
849 |
801 |
849 |
+1.80% |
38,000 |
2024/4/18 |
832 |
854 |
825 |
834 |
-0.12% |
15,300 |
2024/4/17 |
863 |
865 |
820 |
835 |
-2.68% |
24,200 |
2024/4/16 |
884 |
896 |
853 |
858 |
-4.13% |
15,000 |
2024/4/15 |
920 |
920 |
880 |
895 |
-1.10% |
23,700 |
2024/4/12 |
872 |
916 |
872 |
905 |
+3.78% |
40,200 |
2024/4/11 |
876 |
888 |
870 |
872 |
-1.47% |
10,700 |
2024/4/10 |
888 |
890 |
872 |
885 |
+0.23% |
10,600 |
2024/4/9 |
879 |
889 |
874 |
883 |
-0.45% |
8,700 |
2024/4/8 |
899 |
914 |
867 |
887 |
-1.33% |
19,500 |
2024/4/5 |
901 |
941 |
892 |
899 |
-0.22% |
25,500 |
2024/4/4 |
895 |
913 |
885 |
901 |
+0.67% |
13,600 |
2024/4/3 |
884 |
908 |
867 |
895 |
-0.44% |
32,100 |
2024/4/2 |
900 |
900 |
864 |
899 |
-0.99% |
30,800 |
2024/4/1 |
866 |
915 |
855 |
908 |
+4.13% |
51,400 |
2024/3/29 |
883 |
900 |
861 |
872 |
+1.40% |
23,800 |
2024/3/28 |
866 |
877 |
854 |
860 |
-3.48% |
46,600 |
2024/3/27 |
880 |
891 |
835 |
891 |
+1.02% |
82,100 |
2024/3/26 |
885 |
904 |
859 |
882 |
-5.16% |
68,100 |
2024/3/25 |
952 |
964 |
930 |
930 |
-3.83% |
29,600 |
2024/3/22 |
985 |
995 |
957 |
967 |
-3.11% |
22,600 |
2024/3/21 |
968 |
1,017 |
966 |
998 |
+2.46% |
65,400 |
2024/3/19 |
982 |
985 |
965 |
974 |
+0.00% |
17,500 |
2024/3/18 |
966 |
993 |
954 |
974 |
+0.41% |
35,300 |
2024/3/15 |
980 |
999 |
936 |
970 |
-3.77% |
55,500 |
2024/3/14 |
995 |
1,031 |
986 |
1,008 |
+1.00% |
50,200 |
2024/3/13 |
1,006 |
1,006 |
970 |
998 |
-2.54% |
46,500 |
2024/3/12 |
980 |
1,029 |
967 |
1,024 |
+1.89% |
97,000 |
2024/3/11 |
1,055 |
1,074 |
980 |
1,005 |
-6.94% |
170,800 |
2024/3/8 |
1,057 |
1,312 |
1,013 |
1,080 |
+1.12% |
1,038,300 |
2024/3/7 |
982 |
1,075 |
979 |
1,068 |
+9.20% |
236,600 |
2024/3/6 |
981 |
995 |
969 |
978 |
-1.31% |
81,200 |
2024/3/5 |
958 |
1,005 |
950 |
991 |
+3.23% |
112,100 |
2024/3/4 |
948 |
1,021 |
948 |
960 |
+1.37% |
229,400 |
2024/3/1 |
987 |
991 |
933 |
947 |
-1.04% |
95,300 |
2024/2/29 |
930 |
968 |
928 |
957 |
-0.31% |
51,200 |
2024/2/28 |
957 |
999 |
928 |
960 |
+0.31% |
188,200 |
2024/2/27 |
863 |
996 |
857 |
957 |
+12.19% |
441,100 |
2024/2/26 |
808 |
855 |
796 |
853 |
+6.36% |
77,700 |
2024/2/22 |
788 |
845 |
786 |
802 |
+0.88% |
129,200 |
2024/2/21 |
849 |
863 |
792 |
795 |
-10.37% |
150,800 |
2024/2/20 |
916 |
929 |
887 |
887 |
-3.06% |
83,000 |
2024/2/19 |
830 |
930 |
830 |
915 |
+14.09% |
229,500 |
2024/2/16 |
727 |
819 |
715 |
802 |
+10.32% |
161,500 |
2024/2/15 |
660 |
739 |
653 |
727 |
+11.85% |
141,700 |
2024/2/14 |
645 |
655 |
644 |
650 |
+0.46% |
14,900 |
2024/2/13 |
647 |
659 |
645 |
647 |
+1.57% |
21,300 |
2024/2/9 |
622 |
650 |
622 |
637 |
+1.92% |
28,700 |
2024/2/8 |
635 |
638 |
625 |
625 |
-1.26% |
27,300 |
2024/2/7 |
641 |
657 |
633 |
633 |
-2.47% |
54,800 |
2024/2/6 |
617 |
671 |
617 |
649 |
+4.68% |
179,100 |
2024/2/5 |
635 |
664 |
617 |
620 |
-1.59% |
183,300 |
2024/2/2 |
612 |
649 |
595 |
630 |
+3.96% |
635,000 |
2024/2/1 |
605 |
606 |
570 |
606 |
+19.76% |
268,100 |
2024/1/31 |
506 |
511 |
500 |
506 |
-0.98% |
32,900 |
2024/1/30 |
507 |
512 |
503 |
511 |
+0.79% |
10,200 |
2024/1/29 |
502 |
510 |
501 |
507 |
+1.20% |
8,300 |
2024/1/26 |
500 |
504 |
499 |
501 |
+0.20% |
4,500 |
2024/1/25 |
504 |
504 |
497 |
500 |
-0.20% |
13,600 |
2024/1/24 |
506 |
508 |
500 |
501 |
-0.60% |
8,600 |
2024/1/23 |
505 |
507 |
504 |
504 |
-0.20% |
1,700 |
2024/1/22 |
507 |
508 |
502 |
505 |
+0.80% |
5,000 |
2024/1/19 |
504 |
510 |
500 |
501 |
-0.79% |
10,200 |
2024/1/18 |
513 |
515 |
503 |
505 |
-1.37% |
9,500 |
2024/1/17 |
519 |
519 |
510 |
512 |
-1.35% |
10,000 |
2024/1/16 |
522 |
522 |
516 |
519 |
-0.57% |
5,300 |
2024/1/15 |
519 |
526 |
517 |
522 |
-0.19% |
11,200 |
2024/1/12 |
521 |
523 |
516 |
523 |
+0.58% |
5,300 |
2024/1/11 |
527 |
527 |
519 |
520 |
-1.33% |
8,700 |
2024/1/10 |
525 |
527 |
519 |
527 |
+0.00% |
23,100 |
2024/1/9 |
536 |
538 |
527 |
527 |
-0.19% |
18,500 |
2024/1/5 |
531 |
536 |
525 |
528 |
-0.38% |
10,800 |
2024/1/4 |
525 |
539 |
520 |
530 |
+2.91% |
30,700 |
2023/12/29 |
517 |
523 |
512 |
515 |
-0.39% |
10,600 |
2023/12/28 |
498 |
517 |
498 |
517 |
+3.82% |
11,000 |
2023/12/27 |
508 |
508 |
496 |
498 |
-1.97% |
23,900 |
2023/12/26 |
504 |
509 |
497 |
508 |
+1.60% |
9,600 |
2023/12/25 |
505 |
510 |
500 |
500 |
-1.38% |
13,300 |
2023/12/22 |
496 |
519 |
496 |
507 |
+1.40% |
24,900 |
2023/12/21 |
515 |
518 |
497 |
500 |
-2.91% |
24,400 |
2023/12/20 |
522 |
531 |
515 |
515 |
-1.34% |
13,800 |
2023/12/19 |
537 |
549 |
515 |
522 |
-1.51% |
38,600 |
2023/12/18 |
542 |
562 |
526 |
530 |
-3.11% |
61,800 |
2023/12/15 |
569 |
569 |
540 |
547 |
-4.04% |
94,200 |
2023/12/14 |
542 |
586 |
533 |
570 |
+10.89% |
409,000 |
2023/12/13 |
498 |
538 |
494 |
514 |
+5.98% |
121,600 |
2023/12/12 |
501 |
505 |
478 |
485 |
-4.53% |
37,300 |
2023/12/11 |
519 |
519 |
499 |
508 |
-2.12% |
46,600 |
2023/12/8 |
475 |
547 |
475 |
519 |
+10.43% |
406,900 |
2023/12/7 |
473 |
473 |
470 |
470 |
-0.21% |
51,100 |
2023/12/6 |
471 |
476 |
470 |
471 |
+0.00% |
7,800 |
2023/12/5 |
473 |
478 |
471 |
471 |
-0.42% |
71,300 |
2023/12/4 |
468 |
476 |
467 |
473 |
+2.60% |
14,300 |
2023/12/1 |
469 |
471 |
460 |
461 |
-2.33% |
26,400 |
2023/11/30 |
472 |
475 |
471 |
472 |
+0.43% |
63,700 |
2023/11/29 |
469 |
479 |
469 |
470 |
-0.21% |
28,300 |
2023/11/28 |
480 |
480 |
469 |
471 |
-2.28% |
20,600 |
2023/11/27 |
483 |
485 |
481 |
482 |
+0.00% |
2,600 |
2023/11/24 |
474 |
483 |
474 |
482 |
+1.69% |
6,300 |
2023/11/22 |
478 |
485 |
473 |
474 |
+0.21% |
14,100 |
2023/11/21 |
472 |
477 |
468 |
473 |
+0.64% |
7,100 |
2023/11/20 |
472 |
474 |
469 |
470 |
-0.42% |
8,000 |
2023/11/17 |
482 |
482 |
471 |
472 |
-2.07% |
13,400 |
2023/11/16 |
480 |
486 |
480 |
482 |
+0.21% |
1,600 |
2023/11/15 |
498 |
498 |
479 |
481 |
-1.03% |
11,200 |
2023/11/14 |
493 |
493 |
482 |
486 |
-0.41% |
6,600 |
2023/11/13 |
490 |
491 |
485 |
488 |
+0.41% |
4,300 |
2023/11/10 |
490 |
492 |
485 |
486 |
-0.21% |
1,800 |
2023/11/9 |
489 |
489 |
481 |
487 |
-1.02% |
4,500 |
2023/11/8 |
491 |
493 |
488 |
492 |
+0.20% |
1,900 |
2023/11/7 |
493 |
495 |
487 |
491 |
-1.80% |
7,900 |
2023/11/6 |
493 |
502 |
493 |
500 |
+1.63% |
2,500 |
2023/11/2 |
492 |
497 |
492 |
492 |
+1.03% |
4,500 |
2023/11/1 |
529 |
529 |
479 |
487 |
-0.41% |
33,200 |
2023/10/31 |
495 |
500 |
486 |
489 |
-2.40% |
7,900 |
2023/10/30 |
511 |
512 |
493 |
501 |
-3.28% |
13,800 |
2023/10/27 |
515 |
520 |
501 |
518 |
+0.00% |
8,700 |
2023/10/26 |
527 |
527 |
510 |
518 |
-1.33% |
5,100 |
2023/10/25 |
525 |
527 |
519 |
525 |
+0.96% |
10,600 |
2023/10/24 |
509 |
520 |
502 |
520 |
+2.16% |
6,600 |
2023/10/23 |
506 |
510 |
500 |
509 |
+1.19% |
6,100 |
2023/10/20 |
500 |
503 |
494 |
503 |
+0.20% |
2,900 |
2023/10/19 |
496 |
502 |
494 |
502 |
+1.41% |
1,800 |
|