日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
699 |
700 |
629 |
663 |
-5.82% |
60,100 |
2024/4/18 |
691 |
708 |
691 |
704 |
+1.88% |
18,300 |
2024/4/17 |
712 |
720 |
690 |
691 |
-3.09% |
21,900 |
2024/4/16 |
733 |
743 |
709 |
713 |
-3.91% |
14,100 |
2024/4/15 |
751 |
751 |
728 |
742 |
-2.37% |
10,700 |
2024/4/12 |
748 |
773 |
748 |
760 |
+1.47% |
14,300 |
2024/4/11 |
741 |
759 |
728 |
749 |
+0.94% |
21,200 |
2024/4/10 |
749 |
749 |
727 |
742 |
+1.09% |
9,400 |
2024/4/9 |
745 |
751 |
731 |
734 |
-1.34% |
10,200 |
2024/4/8 |
732 |
750 |
727 |
744 |
+2.20% |
12,600 |
2024/4/5 |
717 |
733 |
710 |
728 |
-1.09% |
19,100 |
2024/4/4 |
720 |
740 |
715 |
736 |
+1.66% |
10,800 |
2024/4/3 |
714 |
742 |
711 |
724 |
+0.84% |
25,500 |
2024/4/2 |
740 |
754 |
710 |
718 |
-2.84% |
23,100 |
2024/4/1 |
776 |
778 |
723 |
739 |
-4.89% |
44,800 |
2024/3/29 |
765 |
777 |
758 |
777 |
+2.78% |
13,500 |
2024/3/28 |
789 |
790 |
752 |
756 |
-4.18% |
22,300 |
2024/3/27 |
786 |
790 |
778 |
789 |
-0.25% |
8,600 |
2024/3/26 |
806 |
806 |
775 |
791 |
+0.00% |
13,700 |
2024/3/25 |
796 |
812 |
791 |
791 |
-1.12% |
12,200 |
2024/3/22 |
797 |
813 |
783 |
800 |
+0.88% |
13,500 |
2024/3/21 |
804 |
804 |
784 |
793 |
+1.54% |
15,200 |
2024/3/19 |
788 |
792 |
774 |
781 |
-2.38% |
14,400 |
2024/3/18 |
775 |
800 |
774 |
800 |
+3.23% |
11,000 |
2024/3/15 |
790 |
790 |
775 |
775 |
-2.27% |
13,500 |
2024/3/14 |
803 |
803 |
781 |
793 |
-0.88% |
19,400 |
2024/3/13 |
805 |
815 |
792 |
800 |
-0.74% |
15,400 |
2024/3/12 |
820 |
820 |
797 |
806 |
-1.71% |
12,600 |
2024/3/11 |
850 |
850 |
813 |
820 |
-3.64% |
8,900 |
2024/3/8 |
832 |
870 |
826 |
851 |
+1.19% |
12,700 |
2024/3/7 |
841 |
863 |
829 |
841 |
-1.18% |
22,800 |
2024/3/6 |
801 |
859 |
794 |
851 |
+5.85% |
30,500 |
2024/3/5 |
812 |
813 |
798 |
804 |
-0.62% |
15,400 |
2024/3/4 |
817 |
817 |
788 |
809 |
-1.34% |
25,800 |
2024/3/1 |
831 |
850 |
820 |
820 |
-1.32% |
8,500 |
2024/2/29 |
817 |
840 |
804 |
831 |
+1.34% |
25,600 |
2024/2/28 |
819 |
839 |
811 |
820 |
-0.85% |
18,100 |
2024/2/27 |
833 |
833 |
817 |
827 |
-1.08% |
10,200 |
2024/2/26 |
826 |
848 |
826 |
836 |
+0.97% |
13,700 |
2024/2/22 |
827 |
847 |
809 |
828 |
+0.36% |
20,500 |
2024/2/21 |
874 |
874 |
825 |
825 |
-6.14% |
30,200 |
2024/2/20 |
874 |
899 |
848 |
879 |
+2.33% |
27,100 |
2024/2/19 |
820 |
872 |
818 |
859 |
+8.19% |
44,100 |
2024/2/16 |
744 |
825 |
744 |
794 |
-3.99% |
93,500 |
2024/2/15 |
827 |
843 |
827 |
827 |
-15.35% |
31,500 |
2024/2/14 |
1,008 |
1,008 |
941 |
977 |
-3.27% |
37,200 |
2024/2/13 |
1,002 |
1,013 |
972 |
1,010 |
+0.40% |
35,900 |
2024/2/9 |
1,020 |
1,043 |
1,005 |
1,006 |
-2.71% |
17,000 |
2024/2/8 |
1,016 |
1,034 |
1,001 |
1,034 |
+0.58% |
15,600 |
2024/2/7 |
1,050 |
1,069 |
1,000 |
1,028 |
-1.53% |
17,100 |
2024/2/6 |
1,078 |
1,078 |
1,030 |
1,044 |
-2.88% |
13,500 |
2024/2/5 |
1,079 |
1,079 |
1,032 |
1,075 |
+1.90% |
21,900 |
2024/2/2 |
993 |
1,078 |
993 |
1,055 |
+7.00% |
44,300 |
2024/2/1 |
1,009 |
1,009 |
986 |
986 |
-2.28% |
18,700 |
2024/1/31 |
1,000 |
1,016 |
994 |
1,009 |
+1.71% |
15,400 |
2024/1/30 |
992 |
1,010 |
985 |
992 |
+0.92% |
49,100 |
2024/1/29 |
992 |
1,012 |
982 |
983 |
-0.91% |
14,200 |
2024/1/26 |
1,022 |
1,022 |
983 |
992 |
-3.50% |
26,700 |
2024/1/25 |
1,044 |
1,044 |
1,010 |
1,028 |
-1.25% |
24,400 |
2024/1/24 |
1,021 |
1,041 |
1,018 |
1,041 |
+1.36% |
12,600 |
2024/1/23 |
1,014 |
1,039 |
999 |
1,027 |
+1.28% |
22,900 |
2024/1/22 |
976 |
1,023 |
969 |
1,014 |
+4.00% |
27,400 |
2024/1/19 |
968 |
981 |
963 |
975 |
+0.72% |
14,200 |
2024/1/18 |
963 |
985 |
950 |
968 |
+0.31% |
20,700 |
2024/1/17 |
1,005 |
1,005 |
963 |
965 |
-2.72% |
28,600 |
2024/1/16 |
1,000 |
1,035 |
992 |
992 |
-0.70% |
24,300 |
2024/1/15 |
1,007 |
1,007 |
980 |
999 |
-1.58% |
34,900 |
2024/1/12 |
1,033 |
1,040 |
993 |
1,015 |
-3.06% |
35,700 |
2024/1/11 |
1,084 |
1,084 |
1,023 |
1,047 |
-2.06% |
20,300 |
2024/1/10 |
1,093 |
1,093 |
1,046 |
1,069 |
-1.75% |
25,200 |
2024/1/9 |
1,055 |
1,110 |
1,051 |
1,088 |
+3.92% |
27,800 |
2024/1/5 |
1,093 |
1,093 |
1,028 |
1,047 |
-4.21% |
27,100 |
2024/1/4 |
1,050 |
1,098 |
1,037 |
1,093 |
+7.16% |
12,200 |
2023/12/29 |
1,024 |
1,034 |
1,011 |
1,020 |
-1.45% |
16,900 |
2023/12/28 |
1,026 |
1,073 |
988 |
1,035 |
+2.37% |
76,700 |
2023/12/27 |
972 |
1,011 |
965 |
1,011 |
+4.01% |
23,100 |
2023/12/26 |
995 |
998 |
963 |
972 |
-1.62% |
14,400 |
2023/12/25 |
987 |
988 |
974 |
988 |
-0.60% |
9,900 |
2023/12/22 |
1,014 |
1,017 |
983 |
994 |
-0.50% |
13,800 |
2023/12/21 |
1,009 |
1,014 |
982 |
999 |
-2.63% |
19,800 |
2023/12/20 |
1,021 |
1,051 |
1,015 |
1,026 |
-0.10% |
14,500 |
2023/12/19 |
1,027 |
1,040 |
1,010 |
1,027 |
+0.98% |
15,800 |
2023/12/18 |
1,043 |
1,043 |
1,007 |
1,017 |
-2.49% |
5,900 |
2023/12/15 |
1,018 |
1,043 |
1,008 |
1,043 |
+3.57% |
9,700 |
2023/12/14 |
1,044 |
1,056 |
998 |
1,007 |
-3.54% |
28,300 |
2023/12/13 |
1,090 |
1,090 |
1,038 |
1,044 |
-4.22% |
25,000 |
2023/12/12 |
1,107 |
1,127 |
1,088 |
1,090 |
-0.27% |
11,600 |
2023/12/11 |
1,127 |
1,151 |
1,083 |
1,093 |
-2.67% |
22,800 |
2023/12/8 |
1,160 |
1,166 |
1,114 |
1,123 |
-3.36% |
19,500 |
2023/12/7 |
1,201 |
1,201 |
1,159 |
1,162 |
-3.09% |
7,400 |
2023/12/6 |
1,200 |
1,219 |
1,187 |
1,199 |
+0.76% |
13,400 |
2023/12/5 |
1,203 |
1,209 |
1,190 |
1,190 |
-1.33% |
6,500 |
2023/12/4 |
1,209 |
1,238 |
1,200 |
1,206 |
-0.25% |
14,400 |
2023/12/1 |
1,216 |
1,216 |
1,200 |
1,209 |
+0.58% |
4,600 |
2023/11/30 |
1,191 |
1,210 |
1,177 |
1,202 |
-0.58% |
11,100 |
2023/11/29 |
1,196 |
1,223 |
1,196 |
1,209 |
+0.92% |
12,400 |
2023/11/28 |
1,213 |
1,220 |
1,183 |
1,198 |
-2.60% |
12,200 |
2023/11/27 |
1,261 |
1,291 |
1,229 |
1,230 |
-2.38% |
16,400 |
2023/11/24 |
1,239 |
1,266 |
1,226 |
1,260 |
+2.61% |
11,000 |
2023/11/22 |
1,226 |
1,247 |
1,211 |
1,228 |
+0.24% |
8,900 |
2023/11/21 |
1,261 |
1,271 |
1,219 |
1,225 |
-0.73% |
16,500 |
2023/11/20 |
1,208 |
1,262 |
1,208 |
1,234 |
+0.90% |
16,100 |
2023/11/17 |
1,173 |
1,228 |
1,173 |
1,223 |
+3.38% |
17,200 |
2023/11/16 |
1,168 |
1,183 |
1,153 |
1,183 |
-0.25% |
13,000 |
2023/11/15 |
1,160 |
1,200 |
1,160 |
1,186 |
+3.13% |
19,400 |
2023/11/14 |
1,164 |
1,193 |
1,148 |
1,150 |
+3.23% |
19,900 |
2023/11/13 |
1,225 |
1,230 |
1,097 |
1,114 |
-13.71% |
64,400 |
2023/11/10 |
1,310 |
1,310 |
1,270 |
1,291 |
-1.45% |
23,800 |
2023/11/9 |
1,334 |
1,334 |
1,284 |
1,310 |
-1.95% |
15,900 |
2023/11/8 |
1,350 |
1,350 |
1,320 |
1,336 |
-1.04% |
9,500 |
2023/11/7 |
1,400 |
1,400 |
1,343 |
1,350 |
-3.50% |
13,500 |
2023/11/6 |
1,377 |
1,416 |
1,377 |
1,399 |
+1.60% |
15,000 |
2023/11/2 |
1,370 |
1,387 |
1,360 |
1,377 |
+0.51% |
9,300 |
2023/11/1 |
1,356 |
1,372 |
1,337 |
1,370 |
+1.11% |
16,800 |
2023/10/31 |
1,308 |
1,355 |
1,268 |
1,355 |
+3.59% |
16,300 |
2023/10/30 |
1,353 |
1,360 |
1,308 |
1,308 |
-4.25% |
33,400 |
2023/10/27 |
1,394 |
1,396 |
1,347 |
1,366 |
-2.43% |
15,300 |
2023/10/26 |
1,384 |
1,428 |
1,361 |
1,400 |
+1.16% |
18,100 |
2023/10/25 |
1,369 |
1,387 |
1,360 |
1,384 |
-0.22% |
14,600 |
2023/10/24 |
1,306 |
1,395 |
1,306 |
1,387 |
+6.28% |
25,600 |
2023/10/23 |
1,341 |
1,347 |
1,304 |
1,305 |
-3.83% |
13,900 |
2023/10/20 |
1,360 |
1,368 |
1,316 |
1,357 |
-1.09% |
19,300 |
2023/10/19 |
1,375 |
1,414 |
1,366 |
1,372 |
-3.38% |
14,700 |
|