日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
810 |
810 |
786 |
787 |
-2.60% |
7,400 |
2024/4/18 |
807 |
810 |
800 |
808 |
+0.12% |
5,900 |
2024/4/17 |
812 |
812 |
807 |
807 |
-0.62% |
4,000 |
2024/4/16 |
831 |
832 |
812 |
812 |
-2.05% |
5,200 |
2024/4/15 |
833 |
848 |
829 |
829 |
+0.00% |
10,900 |
2024/4/12 |
812 |
829 |
812 |
829 |
+2.09% |
7,600 |
2024/4/11 |
815 |
829 |
810 |
812 |
-0.37% |
6,600 |
2024/4/10 |
818 |
818 |
806 |
815 |
+0.00% |
3,700 |
2024/4/9 |
807 |
815 |
805 |
815 |
+1.88% |
1,100 |
2024/4/8 |
799 |
810 |
799 |
800 |
+0.25% |
2,100 |
2024/4/5 |
798 |
809 |
794 |
798 |
+0.13% |
3,800 |
2024/4/4 |
808 |
808 |
797 |
797 |
-0.38% |
2,200 |
2024/4/3 |
805 |
805 |
798 |
800 |
-0.62% |
2,500 |
2024/4/2 |
808 |
813 |
805 |
805 |
-0.37% |
2,300 |
2024/4/1 |
812 |
812 |
807 |
808 |
+0.50% |
2,600 |
2024/3/29 |
809 |
815 |
804 |
804 |
+0.50% |
3,000 |
2024/3/28 |
814 |
814 |
800 |
800 |
-1.23% |
5,400 |
2024/3/27 |
807 |
815 |
805 |
810 |
+0.87% |
4,100 |
2024/3/26 |
796 |
803 |
782 |
803 |
+3.08% |
5,100 |
2024/3/25 |
776 |
786 |
776 |
779 |
+0.00% |
2,300 |
2024/3/22 |
787 |
787 |
776 |
779 |
-0.38% |
2,800 |
2024/3/21 |
787 |
788 |
782 |
782 |
-0.26% |
2,300 |
2024/3/19 |
780 |
785 |
778 |
784 |
+0.13% |
1,500 |
2024/3/18 |
790 |
790 |
777 |
783 |
-0.89% |
4,500 |
2024/3/15 |
800 |
800 |
788 |
790 |
+0.25% |
2,600 |
2024/3/14 |
786 |
793 |
786 |
788 |
-0.51% |
2,100 |
2024/3/13 |
809 |
809 |
788 |
792 |
-1.12% |
3,600 |
2024/3/12 |
790 |
801 |
790 |
801 |
+1.01% |
4,500 |
2024/3/11 |
800 |
812 |
783 |
793 |
-2.34% |
10,500 |
2024/3/8 |
794 |
818 |
794 |
812 |
+1.25% |
8,400 |
2024/3/7 |
790 |
830 |
787 |
802 |
+2.30% |
26,100 |
2024/3/6 |
768 |
784 |
768 |
784 |
+2.35% |
6,000 |
2024/3/5 |
769 |
773 |
766 |
766 |
-0.65% |
1,900 |
2024/3/4 |
791 |
791 |
759 |
771 |
-2.53% |
7,000 |
2024/3/1 |
788 |
792 |
780 |
791 |
+1.93% |
4,000 |
2024/2/29 |
790 |
790 |
774 |
776 |
-0.89% |
4,300 |
2024/2/28 |
765 |
789 |
760 |
783 |
+1.82% |
11,100 |
2024/2/27 |
780 |
780 |
767 |
769 |
-0.13% |
6,000 |
2024/2/26 |
755 |
770 |
752 |
770 |
+3.08% |
9,900 |
2024/2/22 |
753 |
755 |
747 |
747 |
-1.19% |
2,900 |
2024/2/21 |
753 |
759 |
749 |
756 |
-0.26% |
9,700 |
2024/2/20 |
769 |
769 |
753 |
758 |
-0.92% |
4,300 |
2024/2/19 |
755 |
765 |
750 |
765 |
+2.14% |
12,800 |
2024/2/16 |
760 |
766 |
722 |
749 |
-2.47% |
56,300 |
2024/2/15 |
780 |
787 |
768 |
768 |
-2.41% |
15,300 |
2024/2/14 |
798 |
798 |
783 |
787 |
-1.87% |
13,700 |
2024/2/13 |
818 |
818 |
799 |
802 |
-0.99% |
16,000 |
2024/2/9 |
812 |
814 |
808 |
810 |
-0.37% |
7,200 |
2024/2/8 |
823 |
823 |
810 |
813 |
-1.22% |
12,000 |
2024/2/7 |
826 |
828 |
820 |
823 |
-0.24% |
2,600 |
2024/2/6 |
821 |
828 |
820 |
825 |
-0.12% |
7,200 |
2024/2/5 |
821 |
826 |
821 |
826 |
+0.12% |
2,300 |
2024/2/2 |
821 |
829 |
821 |
825 |
+0.49% |
3,100 |
2024/2/1 |
836 |
836 |
821 |
821 |
-1.79% |
12,700 |
2024/1/31 |
831 |
838 |
830 |
836 |
+0.72% |
2,300 |
2024/1/30 |
841 |
841 |
830 |
830 |
-1.19% |
21,900 |
2024/1/29 |
840 |
843 |
838 |
840 |
+0.36% |
1,800 |
2024/1/26 |
842 |
849 |
831 |
837 |
-0.36% |
8,000 |
2024/1/25 |
832 |
846 |
832 |
840 |
+1.08% |
7,400 |
2024/1/24 |
835 |
840 |
831 |
831 |
-1.19% |
10,100 |
2024/1/23 |
859 |
859 |
841 |
841 |
-2.32% |
6,700 |
2024/1/22 |
847 |
867 |
847 |
861 |
+2.14% |
8,900 |
2024/1/19 |
832 |
845 |
832 |
843 |
+0.60% |
7,400 |
2024/1/18 |
830 |
845 |
830 |
838 |
+0.36% |
6,200 |
2024/1/17 |
850 |
855 |
835 |
835 |
-2.11% |
17,600 |
2024/1/16 |
867 |
867 |
846 |
853 |
-1.61% |
14,700 |
2024/1/15 |
883 |
883 |
867 |
867 |
-1.48% |
12,800 |
2024/1/12 |
887 |
888 |
872 |
880 |
-0.79% |
10,000 |
2024/1/11 |
900 |
904 |
875 |
887 |
-1.22% |
7,200 |
2024/1/10 |
894 |
907 |
894 |
898 |
+0.45% |
4,500 |
2024/1/9 |
880 |
900 |
880 |
894 |
+1.59% |
6,900 |
2024/1/5 |
892 |
894 |
880 |
880 |
-1.35% |
5,000 |
2024/1/4 |
886 |
892 |
862 |
892 |
+1.02% |
9,400 |
2023/12/29 |
890 |
895 |
879 |
883 |
-1.12% |
4,300 |
2023/12/28 |
856 |
893 |
856 |
893 |
+4.32% |
5,700 |
2023/12/27 |
848 |
867 |
848 |
856 |
+1.06% |
12,200 |
2023/12/26 |
853 |
857 |
846 |
847 |
-0.12% |
15,200 |
2023/12/25 |
863 |
865 |
848 |
848 |
-1.17% |
15,200 |
2023/12/22 |
872 |
878 |
855 |
858 |
-0.81% |
9,200 |
2023/12/21 |
881 |
884 |
865 |
865 |
-2.70% |
8,900 |
2023/12/20 |
899 |
900 |
885 |
889 |
-1.11% |
9,100 |
2023/12/19 |
890 |
900 |
872 |
899 |
+1.01% |
11,100 |
2023/12/18 |
900 |
910 |
871 |
890 |
-2.20% |
12,600 |
2023/12/15 |
902 |
910 |
872 |
910 |
+6.18% |
39,400 |
2023/12/14 |
863 |
877 |
852 |
857 |
-1.95% |
11,800 |
2023/12/13 |
870 |
877 |
861 |
874 |
-0.79% |
11,300 |
2023/12/12 |
890 |
895 |
875 |
881 |
-1.23% |
10,200 |
2023/12/11 |
890 |
906 |
890 |
892 |
+0.22% |
5,700 |
2023/12/8 |
900 |
902 |
885 |
890 |
-2.94% |
16,000 |
2023/12/7 |
932 |
933 |
904 |
917 |
-2.76% |
8,800 |
2023/12/6 |
945 |
945 |
934 |
943 |
+1.40% |
6,400 |
2023/12/5 |
933 |
942 |
930 |
930 |
+0.11% |
7,400 |
2023/12/4 |
948 |
948 |
924 |
929 |
+0.43% |
10,200 |
2023/12/1 |
940 |
946 |
925 |
925 |
-1.60% |
7,900 |
2023/11/30 |
946 |
952 |
940 |
940 |
-1.36% |
3,600 |
2023/11/29 |
956 |
967 |
953 |
953 |
-0.73% |
7,300 |
2023/11/28 |
954 |
960 |
947 |
960 |
+0.63% |
3,000 |
2023/11/27 |
967 |
976 |
954 |
954 |
+0.21% |
5,700 |
2023/11/24 |
958 |
963 |
949 |
952 |
-0.31% |
4,100 |
2023/11/22 |
961 |
967 |
945 |
955 |
-1.44% |
6,100 |
2023/11/21 |
996 |
996 |
969 |
969 |
-2.02% |
4,200 |
2023/11/20 |
975 |
996 |
975 |
989 |
+1.33% |
9,800 |
2023/11/17 |
930 |
977 |
930 |
976 |
+4.61% |
13,200 |
2023/11/16 |
949 |
952 |
933 |
933 |
-1.17% |
7,800 |
2023/11/15 |
941 |
948 |
916 |
944 |
+0.32% |
16,600 |
2023/11/14 |
945 |
948 |
919 |
941 |
+0.00% |
5,400 |
2023/11/13 |
959 |
959 |
940 |
941 |
-1.88% |
4,600 |
2023/11/10 |
948 |
959 |
937 |
959 |
-0.42% |
8,900 |
2023/11/9 |
948 |
971 |
937 |
963 |
+2.23% |
9,900 |
2023/11/8 |
971 |
980 |
940 |
942 |
-1.98% |
9,700 |
2023/11/7 |
981 |
983 |
960 |
961 |
-1.54% |
10,500 |
2023/11/6 |
951 |
982 |
951 |
976 |
+2.74% |
8,900 |
2023/11/2 |
934 |
967 |
934 |
950 |
+2.70% |
17,400 |
2023/11/1 |
924 |
935 |
912 |
925 |
+0.11% |
21,900 |
2023/10/31 |
948 |
948 |
899 |
924 |
-2.12% |
36,300 |
2023/10/30 |
977 |
1,004 |
944 |
944 |
-3.87% |
49,400 |
2023/10/27 |
947 |
982 |
945 |
982 |
+3.70% |
15,800 |
2023/10/26 |
940 |
947 |
925 |
947 |
+0.96% |
25,700 |
2023/10/25 |
928 |
943 |
917 |
938 |
+2.74% |
31,700 |
2023/10/24 |
865 |
915 |
848 |
913 |
+6.29% |
51,100 |
2023/10/23 |
889 |
904 |
850 |
859 |
-3.48% |
43,800 |
2023/10/20 |
884 |
899 |
863 |
890 |
-0.89% |
25,300 |
2023/10/19 |
925 |
932 |
889 |
898 |
-4.47% |
37,800 |
|