| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
936 |
1,012 |
921 |
988 |
+7.98% |
2,310,200 |
| 2024/4/17 |
916 |
955 |
907 |
915 |
+1.67% |
2,384,300 |
| 2024/4/16 |
885 |
935 |
864 |
900 |
+2.04% |
1,723,300 |
| 2024/4/15 |
882 |
909 |
846 |
882 |
+0.11% |
1,120,000 |
| 2024/4/12 |
872 |
896 |
862 |
881 |
+0.00% |
1,073,200 |
| 2024/4/11 |
870 |
896 |
855 |
881 |
+3.40% |
1,482,500 |
| 2024/4/10 |
906 |
906 |
837 |
852 |
-5.12% |
2,136,700 |
| 2024/4/9 |
907 |
967 |
889 |
898 |
+0.67% |
2,936,000 |
| 2024/4/8 |
928 |
968 |
880 |
892 |
-3.57% |
2,556,000 |
| 2024/4/5 |
998 |
1,013 |
840 |
925 |
-6.57% |
7,162,300 |
| 2024/4/4 |
1,085 |
1,090 |
970 |
990 |
-9.34% |
3,501,800 |
| 2024/4/3 |
1,100 |
1,131 |
1,077 |
1,092 |
-1.71% |
1,272,600 |
| 2024/4/2 |
1,139 |
1,141 |
1,081 |
1,111 |
-2.46% |
1,776,400 |
| 2024/4/1 |
1,165 |
1,186 |
1,058 |
1,139 |
-4.69% |
2,218,400 |
| 2024/3/29 |
1,190 |
1,215 |
1,080 |
1,195 |
-0.33% |
2,221,000 |
| 2024/3/28 |
1,219 |
1,233 |
1,196 |
1,199 |
-0.33% |
824,100 |
| 2024/3/27 |
1,231 |
1,268 |
1,200 |
1,203 |
-0.91% |
1,241,600 |
| 2024/3/26 |
1,207 |
1,224 |
1,193 |
1,214 |
-0.08% |
545,300 |
| 2024/3/25 |
1,247 |
1,256 |
1,215 |
1,215 |
-3.49% |
944,900 |
| 2024/3/22 |
1,230 |
1,283 |
1,228 |
1,259 |
+1.12% |
979,700 |
| 2024/3/21 |
1,216 |
1,251 |
1,200 |
1,245 |
+1.97% |
856,400 |
| 2024/3/19 |
1,198 |
1,240 |
1,147 |
1,221 |
+1.50% |
1,485,400 |
| 2024/3/18 |
1,240 |
1,249 |
1,200 |
1,203 |
-4.45% |
1,135,800 |
| 2024/3/15 |
1,257 |
1,307 |
1,234 |
1,259 |
+0.24% |
1,118,200 |
| 2024/3/14 |
1,242 |
1,265 |
1,211 |
1,256 |
+0.96% |
839,600 |
| 2024/3/13 |
1,212 |
1,263 |
1,197 |
1,244 |
+2.64% |
1,144,500 |
| 2024/3/12 |
1,175 |
1,220 |
1,175 |
1,212 |
+1.00% |
1,014,100 |
| 2024/3/11 |
1,190 |
1,238 |
1,176 |
1,200 |
-1.48% |
1,219,200 |
| 2024/3/8 |
1,238 |
1,283 |
1,113 |
1,218 |
-3.18% |
2,716,100 |
| 2024/3/7 |
1,298 |
1,375 |
1,233 |
1,258 |
+2.61% |
4,312,000 |
| 2024/3/6 |
1,310 |
1,310 |
1,207 |
1,226 |
-2.47% |
2,887,700 |
| 2024/3/5 |
1,257 |
1,305 |
1,213 |
1,257 |
+1.95% |
2,323,600 |
| 2024/3/4 |
1,245 |
1,262 |
1,164 |
1,233 |
-2.30% |
2,276,300 |
| 2024/3/1 |
1,270 |
1,282 |
1,186 |
1,262 |
-3.52% |
3,442,600 |
| 2024/2/29 |
1,318 |
1,380 |
1,271 |
1,308 |
-5.08% |
4,183,400 |
| 2024/2/28 |
1,278 |
1,406 |
1,274 |
1,378 |
+9.89% |
6,377,000 |
| 2024/2/27 |
1,241 |
1,270 |
1,161 |
1,254 |
-1.34% |
4,288,100 |
| 2024/2/26 |
1,217 |
1,338 |
1,179 |
1,271 |
+14.40% |
6,591,600 |
| 2024/2/22 |
986 |
1,111 |
981 |
1,111 |
+15.61% |
6,895,300 |
| 2024/2/21 |
930 |
965 |
915 |
961 |
+3.33% |
1,316,800 |
| 2024/2/20 |
943 |
951 |
887 |
930 |
-2.72% |
2,237,600 |
| 2024/2/19 |
955 |
980 |
938 |
956 |
+1.70% |
1,417,400 |
| 2024/2/16 |
979 |
1,002 |
914 |
940 |
-1.88% |
2,059,200 |
| 2024/2/15 |
999 |
1,044 |
951 |
958 |
-3.13% |
3,301,200 |
| 2024/2/14 |
895 |
1,016 |
890 |
989 |
+10.01% |
5,247,900 |
| 2024/2/13 |
930 |
934 |
889 |
899 |
-2.07% |
1,928,400 |
| 2024/2/9 |
885 |
918 |
880 |
918 |
+5.28% |
2,441,700 |
| 2024/2/8 |
872 |
888 |
866 |
872 |
+0.58% |
968,400 |
| 2024/2/7 |
888 |
903 |
866 |
867 |
-0.12% |
1,944,400 |
| 2024/2/6 |
859 |
893 |
849 |
868 |
+2.84% |
2,526,900 |
| 2024/2/5 |
823 |
845 |
820 |
844 |
+3.69% |
1,073,100 |
| 2024/2/2 |
824 |
830 |
802 |
814 |
-0.73% |
915,100 |
| 2024/2/1 |
840 |
849 |
817 |
820 |
-2.96% |
1,131,600 |
| 2024/1/31 |
841 |
858 |
829 |
845 |
-0.71% |
1,126,900 |
| 2024/1/30 |
842 |
863 |
824 |
851 |
+0.83% |
1,675,500 |
| 2024/1/29 |
867 |
871 |
834 |
844 |
-4.31% |
1,478,100 |
| 2024/1/26 |
873 |
903 |
865 |
882 |
+1.50% |
3,174,200 |
| 2024/1/25 |
829 |
889 |
814 |
869 |
+7.55% |
2,620,500 |
| 2024/1/24 |
795 |
828 |
789 |
808 |
+1.89% |
1,728,000 |
| 2024/1/23 |
866 |
875 |
784 |
793 |
-7.79% |
2,964,000 |
| 2024/1/22 |
891 |
895 |
852 |
860 |
+0.58% |
2,215,500 |
| 2024/1/19 |
788 |
855 |
781 |
855 |
+9.06% |
2,349,300 |
| 2024/1/18 |
777 |
789 |
774 |
784 |
+1.03% |
559,100 |
| 2024/1/17 |
800 |
803 |
762 |
776 |
-0.77% |
987,000 |
| 2024/1/16 |
795 |
799 |
778 |
782 |
-2.86% |
818,000 |
| 2024/1/15 |
824 |
834 |
801 |
805 |
-1.23% |
1,141,600 |
| 2024/1/12 |
777 |
817 |
761 |
815 |
+8.52% |
2,142,900 |
| 2024/1/11 |
784 |
788 |
751 |
751 |
-4.09% |
988,900 |
| 2024/1/10 |
785 |
807 |
773 |
783 |
+0.77% |
1,363,800 |
| 2024/1/9 |
757 |
787 |
746 |
777 |
+4.30% |
1,522,000 |
| 2024/1/5 |
768 |
776 |
730 |
745 |
-4.97% |
2,639,000 |
| 2024/1/4 |
811 |
826 |
784 |
784 |
-3.33% |
1,556,400 |
| 2023/12/29 |
834 |
840 |
804 |
811 |
-5.48% |
2,189,900 |
| 2023/12/28 |
830 |
858 |
808 |
858 |
+9.02% |
2,869,400 |
| 2023/12/27 |
800 |
829 |
771 |
787 |
-1.75% |
3,530,400 |
| 2023/12/26 |
891 |
900 |
758 |
801 |
-11.59% |
9,499,200 |
| 2023/12/25 |
948 |
949 |
890 |
906 |
-5.53% |
2,571,200 |
| 2023/12/22 |
953 |
969 |
910 |
959 |
+0.52% |
2,745,700 |
| 2023/12/21 |
979 |
981 |
950 |
954 |
-3.44% |
2,564,500 |
| 2023/12/20 |
998 |
1,035 |
983 |
988 |
+0.00% |
5,071,400 |
| 2023/12/19 |
989 |
1,006 |
964 |
988 |
+0.92% |
2,635,600 |
| 2023/12/18 |
969 |
999 |
962 |
979 |
+0.62% |
1,918,100 |
| 2023/12/15 |
986 |
1,007 |
963 |
973 |
-2.80% |
3,368,800 |
| 2023/12/14 |
1,025 |
1,032 |
920 |
1,001 |
+0.20% |
10,010,000 |
| 2023/12/13 |
930 |
1,036 |
929 |
999 |
+7.42% |
7,876,900 |
| 2023/12/12 |
965 |
974 |
909 |
930 |
-0.53% |
2,916,800 |
| 2023/12/11 |
926 |
951 |
832 |
935 |
-0.64% |
6,611,700 |
| 2023/12/8 |
968 |
993 |
930 |
941 |
-4.27% |
5,371,100 |
| 2023/12/7 |
998 |
1,020 |
957 |
983 |
-1.90% |
5,779,200 |
| 2023/12/6 |
959 |
1,030 |
943 |
1,002 |
+7.74% |
11,021,200 |
| 2023/12/5 |
899 |
930 |
867 |
930 |
+2.88% |
5,545,300 |
| 2023/12/4 |
868 |
936 |
861 |
904 |
+5.98% |
9,714,500 |
| 2023/12/1 |
794 |
856 |
774 |
853 |
+10.78% |
7,021,100 |
| 2023/11/30 |
750 |
843 |
733 |
770 |
+2.94% |
7,159,900 |
| 2023/11/29 |
760 |
772 |
748 |
748 |
-1.06% |
1,181,800 |
| 2023/11/28 |
775 |
775 |
736 |
756 |
-1.56% |
2,950,200 |
| 2023/11/27 |
779 |
804 |
758 |
768 |
+2.26% |
4,663,100 |
| 2023/11/24 |
741 |
773 |
705 |
751 |
+1.08% |
3,819,500 |
| 2023/11/22 |
734 |
764 |
722 |
743 |
-0.80% |
2,670,400 |
| 2023/11/21 |
778 |
790 |
741 |
749 |
-4.22% |
3,630,200 |
| 2023/11/20 |
750 |
811 |
741 |
782 |
+6.39% |
6,883,000 |
| 2023/11/17 |
716 |
764 |
700 |
735 |
+3.96% |
6,546,600 |
| 2023/11/16 |
683 |
717 |
672 |
707 |
+4.28% |
3,752,000 |
| 2023/11/15 |
651 |
697 |
638 |
678 |
+7.11% |
3,836,900 |
| 2023/11/14 |
640 |
656 |
628 |
633 |
-1.25% |
1,626,200 |
| 2023/11/13 |
687 |
690 |
635 |
641 |
-2.88% |
2,516,700 |
| 2023/11/10 |
676 |
696 |
651 |
660 |
-2.37% |
3,225,000 |
| 2023/11/9 |
680 |
698 |
590 |
676 |
-2.03% |
7,680,100 |
| 2023/11/8 |
724 |
739 |
689 |
690 |
-2.68% |
6,474,100 |
| 2023/11/7 |
657 |
725 |
638 |
709 |
+9.58% |
8,053,800 |
| 2023/11/6 |
606 |
655 |
597 |
647 |
+8.38% |
4,919,300 |
| 2023/11/2 |
587 |
607 |
578 |
597 |
+1.19% |
2,593,000 |
| 2023/11/1 |
611 |
685 |
576 |
590 |
-1.99% |
8,935,600 |
| 2023/10/31 |
576 |
606 |
575 |
602 |
+4.51% |
1,487,400 |
| 2023/10/30 |
585 |
591 |
576 |
576 |
-2.21% |
847,500 |
| 2023/10/27 |
589 |
597 |
557 |
589 |
-0.51% |
2,807,600 |
| 2023/10/26 |
585 |
600 |
583 |
592 |
-0.34% |
828,200 |
| 2023/10/25 |
609 |
609 |
590 |
594 |
-2.46% |
1,300,400 |
| 2023/10/24 |
590 |
610 |
580 |
609 |
+4.10% |
1,582,300 |
| 2023/10/23 |
608 |
626 |
585 |
585 |
-3.15% |
2,346,800 |
| 2023/10/20 |
590 |
622 |
584 |
604 |
+0.17% |
2,389,100 |
| 2023/10/19 |
589 |
605 |
571 |
603 |
+0.84% |
2,020,700 |
| 2023/10/18 |
618 |
635 |
585 |
598 |
-3.24% |
4,005,800 |
|
