日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,023 |
1,235 |
896 |
1,141 |
+12.52% |
239,300 |
2024/4/18 |
995 |
1,065 |
980 |
1,014 |
+0.70% |
25,000 |
2024/4/17 |
1,037 |
1,040 |
972 |
1,007 |
-1.37% |
23,900 |
2024/4/16 |
1,083 |
1,117 |
986 |
1,021 |
-4.49% |
35,900 |
2024/4/15 |
1,112 |
1,150 |
1,041 |
1,069 |
-6.80% |
27,400 |
2024/4/12 |
1,257 |
1,528 |
1,101 |
1,147 |
-8.82% |
132,000 |
2024/4/11 |
1,235 |
1,324 |
1,203 |
1,258 |
-5.06% |
41,100 |
2024/4/10 |
1,117 |
1,407 |
1,100 |
1,325 |
+15.52% |
246,500 |
2024/4/9 |
1,157 |
1,222 |
1,120 |
1,147 |
+4.18% |
23,800 |
2024/4/8 |
1,048 |
1,284 |
986 |
1,101 |
+2.90% |
121,500 |
2024/4/5 |
1,055 |
1,350 |
971 |
1,070 |
-0.74% |
237,200 |
2024/4/4 |
1,269 |
1,295 |
1,051 |
1,078 |
-17.27% |
101,700 |
2024/4/3 |
1,536 |
1,644 |
1,256 |
1,303 |
-21.32% |
232,500 |
2024/4/2 |
1,650 |
1,807 |
1,390 |
1,656 |
+4.41% |
371,400 |
2024/4/1 |
1,256 |
1,586 |
1,256 |
1,586 |
+23.33% |
223,900 |
2024/3/29 |
980 |
1,310 |
961 |
1,286 |
+27.33% |
164,400 |
2024/3/28 |
995 |
1,050 |
962 |
1,010 |
-1.46% |
61,000 |
2024/3/27 |
943 |
1,107 |
905 |
1,025 |
+6.99% |
141,500 |
2024/3/26 |
813 |
974 |
813 |
958 |
+15.70% |
67,100 |
2024/3/25 |
800 |
835 |
786 |
828 |
+1.60% |
11,400 |
2024/3/22 |
857 |
903 |
810 |
815 |
-4.90% |
47,200 |
2024/3/21 |
710 |
857 |
710 |
857 |
+21.22% |
42,200 |
2024/3/19 |
700 |
710 |
698 |
707 |
+0.86% |
7,200 |
2024/3/18 |
677 |
710 |
677 |
701 |
+2.79% |
13,700 |
2024/3/15 |
666 |
682 |
666 |
682 |
-2.99% |
700 |
2024/3/12 |
703 |
703 |
703 |
703 |
-0.57% |
100 |
2024/3/11 |
707 |
707 |
707 |
707 |
-1.39% |
100 |
2024/3/8 |
680 |
718 |
680 |
717 |
+5.29% |
14,000 |
2024/3/7 |
649 |
681 |
649 |
681 |
+4.93% |
20,700 |
2024/3/6 |
625 |
650 |
625 |
649 |
+4.85% |
11,100 |
2024/3/5 |
619 |
619 |
619 |
619 |
+0.00% |
6,400 |
2024/3/4 |
618 |
630 |
618 |
619 |
+3.51% |
2,200 |
2024/3/1 |
607 |
607 |
595 |
598 |
-1.64% |
2,400 |
2024/2/29 |
598 |
608 |
590 |
608 |
+3.23% |
3,900 |
2024/2/28 |
570 |
591 |
570 |
589 |
+1.55% |
1,400 |
2024/2/27 |
576 |
580 |
569 |
580 |
+0.87% |
3,400 |
2024/2/26 |
584 |
588 |
557 |
575 |
-2.54% |
9,100 |
2024/2/22 |
579 |
617 |
572 |
590 |
+2.08% |
4,500 |
2024/2/21 |
578 |
582 |
578 |
578 |
-0.69% |
600 |
2024/2/20 |
576 |
615 |
560 |
582 |
+0.87% |
7,400 |
2024/2/19 |
575 |
578 |
555 |
577 |
+2.12% |
4,800 |
2024/2/16 |
526 |
565 |
526 |
565 |
-0.18% |
1,900 |
2024/2/14 |
558 |
566 |
558 |
566 |
-0.35% |
200 |
2024/2/13 |
578 |
586 |
568 |
568 |
-2.57% |
1,200 |
2024/2/9 |
574 |
583 |
574 |
583 |
+1.39% |
1,000 |
2024/2/8 |
586 |
586 |
575 |
575 |
-2.87% |
800 |
2024/2/7 |
577 |
593 |
577 |
592 |
-0.17% |
600 |
2024/2/6 |
593 |
593 |
593 |
593 |
+0.17% |
100 |
2024/2/5 |
589 |
592 |
589 |
592 |
+2.25% |
300 |
2024/2/1 |
579 |
589 |
579 |
579 |
+1.58% |
1,500 |
2024/1/31 |
569 |
570 |
569 |
570 |
+0.00% |
900 |
2024/1/29 |
570 |
570 |
570 |
570 |
-1.72% |
100 |
2024/1/26 |
575 |
580 |
575 |
580 |
+1.58% |
400 |
2024/1/25 |
571 |
571 |
571 |
571 |
+0.00% |
200 |
2024/1/24 |
568 |
575 |
561 |
571 |
+2.15% |
2,800 |
2024/1/23 |
559 |
559 |
559 |
559 |
+0.36% |
100 |
2024/1/22 |
562 |
564 |
548 |
557 |
-3.30% |
3,200 |
2024/1/19 |
576 |
576 |
576 |
576 |
+1.77% |
100 |
2024/1/18 |
544 |
575 |
544 |
566 |
+2.91% |
3,600 |
2024/1/17 |
548 |
556 |
548 |
550 |
+0.00% |
2,300 |
2024/1/15 |
549 |
550 |
538 |
550 |
+0.92% |
1,200 |
2024/1/12 |
548 |
548 |
545 |
545 |
-1.09% |
800 |
2024/1/11 |
546 |
558 |
531 |
551 |
-0.18% |
1,700 |
2024/1/10 |
544 |
552 |
544 |
552 |
+2.22% |
900 |
2024/1/9 |
530 |
550 |
523 |
540 |
+0.00% |
1,300 |
2024/1/5 |
549 |
554 |
540 |
540 |
-2.70% |
800 |
2024/1/4 |
548 |
555 |
530 |
555 |
+2.97% |
2,200 |
2023/12/29 |
519 |
539 |
519 |
539 |
-1.82% |
400 |
2023/12/27 |
534 |
549 |
524 |
549 |
+1.67% |
1,000 |
2023/12/26 |
540 |
540 |
540 |
540 |
+0.00% |
19,700 |
2023/12/25 |
527 |
540 |
520 |
540 |
+2.47% |
1,700 |
2023/12/22 |
527 |
527 |
527 |
527 |
-0.94% |
100 |
2023/12/21 |
535 |
535 |
532 |
532 |
-0.93% |
300 |
2023/12/20 |
538 |
548 |
528 |
537 |
+2.29% |
2,800 |
2023/12/19 |
522 |
525 |
522 |
525 |
+1.16% |
300 |
2023/12/18 |
506 |
520 |
506 |
519 |
-1.33% |
1,500 |
2023/12/15 |
526 |
526 |
526 |
526 |
+1.74% |
100 |
2023/12/14 |
525 |
525 |
517 |
517 |
-3.36% |
600 |
2023/12/12 |
535 |
535 |
535 |
535 |
-0.74% |
500 |
2023/12/11 |
539 |
539 |
538 |
539 |
-0.37% |
1,400 |
2023/12/7 |
545 |
550 |
541 |
541 |
-1.81% |
700 |
2023/12/6 |
536 |
560 |
536 |
551 |
+2.04% |
900 |
2023/12/5 |
546 |
547 |
530 |
540 |
-2.17% |
1,900 |
2023/12/4 |
560 |
580 |
547 |
552 |
-3.16% |
3,900 |
2023/12/1 |
573 |
573 |
570 |
570 |
-2.23% |
600 |
2023/11/29 |
589 |
592 |
582 |
583 |
-2.02% |
500 |
2023/11/28 |
595 |
595 |
595 |
595 |
+1.54% |
100 |
2023/11/27 |
633 |
633 |
562 |
586 |
+2.27% |
5,800 |
2023/11/24 |
571 |
573 |
571 |
573 |
+0.35% |
1,100 |
2023/11/22 |
588 |
588 |
570 |
571 |
-3.71% |
4,100 |
2023/11/21 |
593 |
595 |
593 |
593 |
-0.84% |
300 |
2023/11/20 |
604 |
605 |
594 |
598 |
-2.13% |
800 |
2023/11/17 |
611 |
611 |
611 |
611 |
-1.13% |
100 |
2023/11/16 |
617 |
618 |
617 |
618 |
-0.96% |
200 |
2023/11/15 |
624 |
624 |
624 |
624 |
-0.32% |
300 |
2023/11/14 |
609 |
626 |
609 |
626 |
-3.54% |
300 |
2023/11/10 |
643 |
649 |
638 |
649 |
-0.61% |
1,000 |
2023/11/7 |
654 |
654 |
653 |
653 |
+1.56% |
400 |
2023/11/6 |
644 |
651 |
643 |
643 |
+0.00% |
500 |
2023/11/2 |
643 |
643 |
643 |
643 |
-0.31% |
100 |
2023/11/1 |
635 |
645 |
626 |
645 |
+3.04% |
2,000 |
2023/10/31 |
629 |
629 |
625 |
626 |
+0.16% |
300 |
2023/10/27 |
625 |
625 |
625 |
625 |
+0.81% |
400 |
2023/10/26 |
625 |
625 |
620 |
620 |
-3.88% |
400 |
2023/10/25 |
640 |
645 |
630 |
645 |
+0.78% |
600 |
2023/10/20 |
650 |
650 |
640 |
640 |
-0.78% |
300 |
2023/10/19 |
625 |
645 |
625 |
645 |
+1.57% |
1,000 |
2023/10/18 |
652 |
652 |
631 |
635 |
-5.51% |
2,200 |
2023/10/17 |
641 |
683 |
641 |
672 |
+4.84% |
6,300 |
2023/10/16 |
638 |
658 |
611 |
641 |
+0.47% |
15,300 |
2023/10/13 |
653 |
704 |
636 |
638 |
+0.63% |
37,100 |
2023/10/12 |
615 |
715 |
604 |
634 |
+3.09% |
24,000 |
2023/10/11 |
630 |
630 |
610 |
615 |
-4.06% |
1,900 |
2023/10/10 |
629 |
642 |
629 |
641 |
+1.91% |
1,700 |
2023/10/5 |
629 |
629 |
629 |
629 |
+0.00% |
100 |
2023/9/28 |
629 |
629 |
629 |
629 |
-3.08% |
100 |
2023/9/26 |
650 |
650 |
649 |
649 |
-1.52% |
700 |
2023/9/25 |
643 |
659 |
643 |
659 |
+2.49% |
800 |
2023/9/22 |
636 |
643 |
636 |
643 |
+1.10% |
800 |
2023/9/21 |
635 |
660 |
629 |
636 |
+5.12% |
7,100 |
2023/9/20 |
605 |
605 |
605 |
605 |
+0.00% |
100 |
2023/9/19 |
640 |
640 |
605 |
605 |
-5.62% |
600 |
2023/9/15 |
645 |
646 |
640 |
641 |
-0.62% |
1,000 |
|