日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
829 |
829 |
820 |
827 |
-0.24% |
4,900 |
2024/4/17 |
826 |
829 |
825 |
829 |
+0.24% |
6,000 |
2024/4/16 |
830 |
830 |
827 |
827 |
-0.36% |
1,000 |
2024/4/15 |
833 |
833 |
827 |
830 |
-0.48% |
2,500 |
2024/4/12 |
828 |
835 |
825 |
834 |
+0.48% |
2,700 |
2024/4/11 |
838 |
839 |
822 |
830 |
-0.95% |
10,400 |
2024/4/10 |
835 |
840 |
835 |
838 |
+0.36% |
5,700 |
2024/4/9 |
840 |
842 |
832 |
835 |
-0.60% |
4,000 |
2024/4/8 |
837 |
840 |
835 |
840 |
+0.36% |
1,900 |
2024/4/5 |
839 |
839 |
831 |
837 |
-0.24% |
1,800 |
2024/4/4 |
832 |
841 |
832 |
839 |
+0.96% |
3,100 |
2024/4/3 |
833 |
844 |
831 |
831 |
-0.36% |
6,600 |
2024/4/2 |
840 |
844 |
834 |
834 |
-1.18% |
4,600 |
2024/4/1 |
845 |
845 |
841 |
844 |
-0.12% |
2,900 |
2024/3/29 |
837 |
845 |
833 |
845 |
+0.24% |
5,800 |
2024/3/28 |
847 |
847 |
832 |
843 |
-1.86% |
4,500 |
2024/3/27 |
858 |
860 |
854 |
859 |
+0.35% |
13,500 |
2024/3/26 |
859 |
860 |
856 |
856 |
-0.23% |
9,000 |
2024/3/25 |
854 |
860 |
854 |
858 |
+0.47% |
5,700 |
2024/3/22 |
848 |
855 |
848 |
854 |
+0.71% |
6,800 |
2024/3/21 |
847 |
850 |
844 |
848 |
+0.59% |
10,300 |
2024/3/19 |
844 |
850 |
843 |
843 |
+0.12% |
2,400 |
2024/3/18 |
849 |
849 |
840 |
842 |
-0.59% |
3,400 |
2024/3/15 |
840 |
847 |
838 |
847 |
+0.83% |
1,800 |
2024/3/14 |
835 |
850 |
835 |
840 |
+0.60% |
1,000 |
2024/3/13 |
838 |
860 |
830 |
835 |
-0.24% |
9,600 |
2024/3/12 |
848 |
850 |
825 |
837 |
-1.30% |
16,800 |
2024/3/11 |
842 |
848 |
838 |
848 |
-0.24% |
6,800 |
2024/3/8 |
840 |
855 |
840 |
850 |
+0.00% |
6,900 |
2024/3/7 |
840 |
850 |
838 |
850 |
+1.19% |
7,400 |
2024/3/6 |
854 |
859 |
831 |
840 |
-1.87% |
23,500 |
2024/3/5 |
860 |
860 |
855 |
856 |
-0.23% |
2,300 |
2024/3/4 |
866 |
866 |
852 |
858 |
-0.92% |
5,600 |
2024/3/1 |
865 |
868 |
857 |
866 |
+0.70% |
4,300 |
2024/2/29 |
869 |
869 |
847 |
860 |
-2.27% |
17,700 |
2024/2/28 |
878 |
880 |
867 |
880 |
+0.46% |
6,500 |
2024/2/27 |
871 |
879 |
864 |
876 |
+0.57% |
3,800 |
2024/2/26 |
856 |
888 |
856 |
871 |
+1.75% |
19,300 |
2024/2/22 |
854 |
857 |
854 |
856 |
+0.23% |
3,500 |
2024/2/21 |
854 |
855 |
854 |
854 |
-0.70% |
1,300 |
2024/2/20 |
857 |
860 |
851 |
860 |
+0.82% |
5,400 |
2024/2/19 |
858 |
858 |
851 |
853 |
-0.58% |
2,600 |
2024/2/16 |
853 |
858 |
853 |
858 |
+0.59% |
2,800 |
2024/2/15 |
852 |
860 |
852 |
853 |
+0.12% |
3,000 |
2024/2/14 |
855 |
869 |
852 |
852 |
-0.35% |
2,600 |
2024/2/13 |
851 |
870 |
849 |
855 |
+0.35% |
4,300 |
2024/2/9 |
856 |
856 |
847 |
852 |
-0.47% |
2,200 |
2024/2/8 |
855 |
858 |
847 |
856 |
+0.71% |
2,200 |
2024/2/7 |
864 |
864 |
846 |
850 |
-1.16% |
9,400 |
2024/2/6 |
871 |
871 |
852 |
860 |
-1.15% |
3,600 |
2024/2/5 |
870 |
870 |
870 |
870 |
+1.16% |
2,900 |
2024/2/2 |
852 |
860 |
852 |
860 |
+0.94% |
3,800 |
2024/2/1 |
859 |
859 |
851 |
852 |
+0.00% |
2,500 |
2024/1/31 |
857 |
858 |
851 |
852 |
-0.23% |
5,100 |
2024/1/30 |
862 |
862 |
854 |
854 |
-0.47% |
2,500 |
2024/1/29 |
857 |
863 |
856 |
858 |
+0.23% |
4,000 |
2024/1/26 |
856 |
881 |
856 |
856 |
+0.00% |
21,900 |
2024/1/25 |
846 |
857 |
846 |
856 |
+1.18% |
4,300 |
2024/1/24 |
857 |
857 |
833 |
846 |
-1.28% |
6,600 |
2024/1/23 |
836 |
894 |
835 |
857 |
+2.51% |
13,900 |
2024/1/22 |
837 |
838 |
830 |
836 |
+0.84% |
2,100 |
2024/1/19 |
835 |
835 |
827 |
829 |
-0.12% |
4,700 |
2024/1/18 |
834 |
834 |
829 |
830 |
+0.12% |
700 |
2024/1/17 |
830 |
838 |
822 |
829 |
-0.12% |
9,800 |
2024/1/16 |
830 |
830 |
826 |
830 |
-0.24% |
3,800 |
2024/1/15 |
830 |
837 |
829 |
832 |
+0.12% |
6,300 |
2024/1/12 |
836 |
836 |
828 |
831 |
-0.60% |
2,200 |
2024/1/11 |
830 |
836 |
828 |
836 |
+0.48% |
6,000 |
2024/1/10 |
824 |
840 |
822 |
832 |
+0.97% |
7,100 |
2024/1/9 |
822 |
825 |
821 |
824 |
+0.37% |
8,800 |
2024/1/5 |
824 |
825 |
820 |
821 |
-0.36% |
5,600 |
2024/1/4 |
816 |
824 |
811 |
824 |
+0.73% |
15,800 |
2023/12/29 |
817 |
821 |
813 |
818 |
+0.74% |
4,200 |
2023/12/28 |
804 |
821 |
804 |
812 |
+1.12% |
4,700 |
2023/12/27 |
803 |
810 |
803 |
803 |
+0.00% |
5,900 |
2023/12/26 |
803 |
805 |
803 |
803 |
+0.00% |
7,700 |
2023/12/25 |
803 |
804 |
803 |
803 |
+0.00% |
8,700 |
2023/12/22 |
801 |
807 |
801 |
803 |
+0.25% |
4,700 |
2023/12/21 |
800 |
803 |
799 |
801 |
+0.12% |
9,100 |
2023/12/20 |
801 |
807 |
800 |
800 |
-0.12% |
9,900 |
2023/12/19 |
801 |
805 |
800 |
801 |
+0.12% |
7,200 |
2023/12/18 |
806 |
809 |
800 |
800 |
-1.60% |
19,600 |
2023/12/15 |
822 |
823 |
813 |
813 |
-1.09% |
11,800 |
2023/12/14 |
832 |
835 |
822 |
822 |
-1.20% |
11,300 |
2023/12/13 |
829 |
837 |
820 |
832 |
+0.24% |
6,800 |
2023/12/12 |
811 |
830 |
811 |
830 |
+2.47% |
3,400 |
2023/12/11 |
817 |
826 |
810 |
810 |
-1.22% |
16,200 |
2023/12/8 |
820 |
824 |
820 |
820 |
+0.00% |
4,500 |
2023/12/7 |
820 |
825 |
820 |
820 |
+0.00% |
4,200 |
2023/12/6 |
820 |
824 |
820 |
820 |
+0.00% |
4,300 |
2023/12/5 |
834 |
835 |
800 |
820 |
-1.56% |
12,900 |
2023/12/4 |
837 |
837 |
830 |
833 |
-0.48% |
8,500 |
2023/12/1 |
832 |
840 |
832 |
837 |
-0.24% |
2,400 |
2023/11/30 |
826 |
839 |
826 |
839 |
+1.21% |
3,800 |
2023/11/29 |
830 |
831 |
826 |
829 |
-0.24% |
6,900 |
2023/11/28 |
832 |
834 |
827 |
831 |
-0.12% |
4,900 |
2023/11/27 |
841 |
845 |
826 |
832 |
-0.95% |
14,900 |
2023/11/24 |
846 |
848 |
840 |
840 |
-0.71% |
14,900 |
2023/11/22 |
844 |
847 |
844 |
846 |
+0.24% |
1,200 |
2023/11/21 |
848 |
849 |
844 |
844 |
-0.71% |
8,800 |
2023/11/20 |
848 |
850 |
848 |
850 |
+0.00% |
3,700 |
2023/11/17 |
848 |
851 |
847 |
850 |
-0.35% |
7,100 |
2023/11/16 |
852 |
859 |
847 |
853 |
-1.16% |
5,400 |
2023/11/15 |
866 |
868 |
850 |
863 |
-0.12% |
8,700 |
2023/11/14 |
873 |
873 |
860 |
864 |
-1.14% |
2,000 |
2023/11/13 |
879 |
879 |
865 |
874 |
+1.63% |
3,800 |
2023/11/10 |
869 |
870 |
853 |
860 |
-0.23% |
3,700 |
2023/11/9 |
860 |
863 |
852 |
862 |
+0.12% |
2,500 |
2023/11/8 |
868 |
868 |
851 |
861 |
-0.81% |
3,500 |
2023/11/7 |
853 |
868 |
853 |
868 |
+0.81% |
3,800 |
2023/11/6 |
860 |
868 |
858 |
861 |
+0.94% |
4,400 |
2023/11/2 |
859 |
863 |
853 |
853 |
-1.39% |
1,700 |
2023/11/1 |
864 |
869 |
842 |
865 |
+0.46% |
10,400 |
2023/10/31 |
869 |
869 |
861 |
861 |
-0.12% |
1,000 |
2023/10/30 |
870 |
870 |
859 |
862 |
+0.47% |
1,300 |
2023/10/27 |
859 |
860 |
858 |
858 |
+0.35% |
1,100 |
2023/10/26 |
858 |
870 |
852 |
855 |
-0.12% |
2,000 |
2023/10/25 |
869 |
869 |
856 |
856 |
-1.50% |
6,100 |
2023/10/24 |
854 |
869 |
853 |
869 |
+1.76% |
1,500 |
2023/10/23 |
866 |
869 |
854 |
854 |
-1.50% |
900 |
2023/10/20 |
876 |
880 |
858 |
867 |
-1.70% |
1,900 |
2023/10/19 |
844 |
895 |
840 |
882 |
+3.16% |
11,000 |
2023/10/18 |
844 |
861 |
844 |
855 |
+1.30% |
5,800 |
|