日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
836 |
841 |
830 |
834 |
-2.00% |
3,800 |
2024/4/18 |
846 |
857 |
834 |
851 |
+0.12% |
2,500 |
2024/4/17 |
850 |
861 |
848 |
850 |
-0.47% |
1,300 |
2024/4/16 |
865 |
865 |
844 |
854 |
-1.27% |
3,500 |
2024/4/15 |
860 |
868 |
860 |
865 |
-0.35% |
1,500 |
2024/4/12 |
868 |
870 |
862 |
868 |
+0.70% |
1,700 |
2024/4/11 |
868 |
868 |
861 |
862 |
-0.69% |
2,000 |
2024/4/10 |
870 |
874 |
867 |
868 |
-1.25% |
3,500 |
2024/4/9 |
871 |
880 |
871 |
879 |
-0.11% |
2,700 |
2024/4/8 |
880 |
883 |
870 |
880 |
+0.57% |
3,000 |
2024/4/5 |
880 |
880 |
875 |
875 |
-0.79% |
4,000 |
2024/4/4 |
890 |
893 |
882 |
882 |
-0.34% |
3,500 |
2024/4/3 |
896 |
896 |
881 |
885 |
-1.23% |
3,900 |
2024/4/2 |
908 |
908 |
895 |
896 |
+0.11% |
3,300 |
2024/4/1 |
907 |
907 |
882 |
895 |
-1.32% |
6,200 |
2024/3/29 |
909 |
910 |
898 |
907 |
+1.00% |
4,200 |
2024/3/28 |
880 |
900 |
880 |
898 |
+0.00% |
2,400 |
2024/3/27 |
898 |
906 |
895 |
898 |
+0.00% |
7,900 |
2024/3/26 |
889 |
898 |
884 |
898 |
+0.79% |
3,000 |
2024/3/25 |
886 |
900 |
885 |
891 |
+0.34% |
7,000 |
2024/3/22 |
891 |
891 |
884 |
888 |
-0.56% |
5,100 |
2024/3/21 |
883 |
895 |
881 |
893 |
+1.13% |
5,000 |
2024/3/19 |
881 |
892 |
875 |
883 |
+0.00% |
4,900 |
2024/3/18 |
875 |
885 |
874 |
883 |
+0.91% |
4,200 |
2024/3/15 |
875 |
875 |
873 |
875 |
-0.23% |
1,800 |
2024/3/14 |
878 |
881 |
871 |
877 |
-0.34% |
2,800 |
2024/3/13 |
871 |
881 |
870 |
880 |
+1.03% |
3,200 |
2024/3/12 |
861 |
874 |
856 |
871 |
-0.57% |
2,900 |
2024/3/11 |
893 |
893 |
876 |
876 |
-2.56% |
2,300 |
2024/3/8 |
902 |
902 |
881 |
899 |
-0.66% |
6,600 |
2024/3/7 |
901 |
913 |
901 |
905 |
+1.00% |
3,600 |
2024/3/6 |
885 |
896 |
881 |
896 |
+1.24% |
9,800 |
2024/3/5 |
863 |
885 |
863 |
885 |
+0.80% |
7,000 |
2024/3/4 |
858 |
878 |
858 |
878 |
+1.50% |
6,300 |
2024/3/1 |
862 |
865 |
862 |
865 |
+0.35% |
400 |
2024/2/29 |
863 |
863 |
853 |
862 |
+0.23% |
2,200 |
2024/2/28 |
858 |
860 |
852 |
860 |
+0.12% |
700 |
2024/2/27 |
853 |
863 |
853 |
859 |
+0.82% |
4,200 |
2024/2/26 |
851 |
854 |
846 |
852 |
+0.35% |
3,100 |
2024/2/22 |
849 |
849 |
845 |
849 |
+0.00% |
5,100 |
2024/2/21 |
845 |
850 |
845 |
849 |
+0.47% |
700 |
2024/2/20 |
845 |
846 |
845 |
845 |
+0.00% |
1,000 |
2024/2/19 |
845 |
845 |
845 |
845 |
+0.00% |
3,600 |
2024/2/16 |
845 |
845 |
845 |
845 |
+0.00% |
1,800 |
2024/2/15 |
845 |
845 |
840 |
845 |
-0.71% |
7,200 |
2024/2/14 |
845 |
852 |
845 |
851 |
+0.71% |
5,800 |
2024/2/13 |
845 |
850 |
834 |
845 |
+0.00% |
8,700 |
2024/2/9 |
845 |
850 |
840 |
845 |
-0.12% |
3,700 |
2024/2/8 |
850 |
850 |
845 |
846 |
-0.35% |
5,900 |
2024/2/7 |
845 |
849 |
845 |
849 |
+0.59% |
1,500 |
2024/2/6 |
836 |
849 |
836 |
844 |
+0.48% |
3,300 |
2024/2/5 |
839 |
840 |
836 |
840 |
+0.36% |
1,400 |
2024/2/2 |
837 |
840 |
837 |
837 |
+0.00% |
1,000 |
2024/2/1 |
841 |
844 |
830 |
837 |
-0.48% |
3,200 |
2024/1/31 |
849 |
849 |
841 |
841 |
-0.47% |
2,000 |
2024/1/30 |
845 |
845 |
835 |
845 |
+0.60% |
9,200 |
2024/1/29 |
831 |
840 |
828 |
840 |
+1.82% |
2,700 |
2024/1/26 |
823 |
833 |
823 |
825 |
-0.12% |
800 |
2024/1/25 |
823 |
826 |
823 |
826 |
+0.12% |
400 |
2024/1/24 |
815 |
825 |
813 |
825 |
+0.61% |
3,200 |
2024/1/23 |
818 |
820 |
818 |
820 |
+0.49% |
400 |
2024/1/22 |
814 |
819 |
806 |
816 |
+0.25% |
2,400 |
2024/1/19 |
817 |
821 |
813 |
814 |
-0.85% |
2,900 |
2024/1/18 |
822 |
831 |
821 |
821 |
-0.85% |
1,400 |
2024/1/17 |
828 |
832 |
828 |
828 |
+0.00% |
1,600 |
2024/1/16 |
834 |
834 |
828 |
828 |
-0.84% |
1,200 |
2024/1/15 |
828 |
835 |
828 |
835 |
+0.48% |
1,600 |
2024/1/12 |
840 |
840 |
831 |
831 |
-1.31% |
1,600 |
2024/1/11 |
830 |
842 |
830 |
842 |
+0.96% |
600 |
2024/1/10 |
843 |
843 |
832 |
834 |
-0.60% |
2,000 |
2024/1/9 |
844 |
849 |
819 |
839 |
-0.59% |
3,200 |
2024/1/5 |
831 |
844 |
826 |
844 |
+1.56% |
2,700 |
2024/1/4 |
831 |
835 |
830 |
831 |
+0.12% |
1,400 |
2023/12/29 |
826 |
830 |
818 |
830 |
+0.61% |
8,500 |
2023/12/28 |
805 |
825 |
805 |
825 |
+2.87% |
4,800 |
2023/12/27 |
786 |
802 |
786 |
802 |
+1.52% |
10,500 |
2023/12/26 |
782 |
790 |
780 |
790 |
+1.15% |
10,800 |
2023/12/25 |
795 |
795 |
781 |
781 |
+0.00% |
2,700 |
2023/12/22 |
784 |
786 |
780 |
781 |
-0.38% |
10,400 |
2023/12/21 |
793 |
793 |
784 |
784 |
-1.01% |
6,300 |
2023/12/20 |
793 |
796 |
792 |
792 |
-0.25% |
1,600 |
2023/12/19 |
797 |
798 |
793 |
794 |
-0.38% |
1,800 |
2023/12/18 |
801 |
801 |
797 |
797 |
-0.38% |
1,000 |
2023/12/15 |
802 |
809 |
800 |
800 |
+0.13% |
1,800 |
2023/12/14 |
804 |
804 |
799 |
799 |
-0.87% |
900 |
2023/12/13 |
798 |
806 |
795 |
806 |
+1.77% |
2,200 |
2023/12/12 |
809 |
809 |
792 |
792 |
-0.25% |
5,100 |
2023/12/11 |
798 |
798 |
793 |
794 |
-0.38% |
2,600 |
2023/12/8 |
806 |
806 |
794 |
797 |
-0.75% |
3,900 |
2023/12/7 |
812 |
812 |
803 |
803 |
-0.86% |
2,400 |
2023/12/6 |
815 |
815 |
810 |
810 |
-0.37% |
3,100 |
2023/12/5 |
825 |
825 |
813 |
813 |
-1.93% |
1,500 |
2023/12/4 |
822 |
831 |
822 |
829 |
+0.00% |
1,300 |
2023/12/1 |
827 |
829 |
822 |
829 |
+0.97% |
500 |
2023/11/30 |
822 |
822 |
821 |
821 |
+0.24% |
1,900 |
2023/11/29 |
796 |
827 |
796 |
819 |
+2.63% |
4,200 |
2023/11/28 |
801 |
801 |
795 |
798 |
-0.37% |
9,400 |
2023/11/27 |
804 |
807 |
800 |
801 |
-0.74% |
4,500 |
2023/11/24 |
812 |
817 |
800 |
807 |
-1.22% |
8,300 |
2023/11/22 |
833 |
838 |
817 |
817 |
-2.27% |
4,300 |
2023/11/21 |
845 |
845 |
826 |
836 |
-1.53% |
3,800 |
2023/11/20 |
848 |
856 |
841 |
849 |
+0.35% |
7,000 |
2023/11/17 |
837 |
846 |
831 |
846 |
+0.83% |
9,100 |
2023/11/16 |
842 |
846 |
816 |
839 |
-0.36% |
6,600 |
2023/11/15 |
832 |
860 |
830 |
842 |
+0.60% |
19,300 |
2023/11/14 |
839 |
840 |
833 |
837 |
-0.36% |
10,600 |
2023/11/13 |
841 |
845 |
834 |
840 |
+0.00% |
10,000 |
2023/11/10 |
839 |
840 |
836 |
840 |
+0.00% |
6,100 |
2023/11/9 |
828 |
850 |
822 |
840 |
+0.84% |
11,000 |
2023/11/8 |
821 |
833 |
821 |
833 |
+1.46% |
8,900 |
2023/11/7 |
810 |
830 |
810 |
821 |
+0.74% |
4,600 |
2023/11/6 |
802 |
820 |
780 |
815 |
+1.37% |
17,600 |
2023/11/2 |
771 |
804 |
770 |
804 |
+4.15% |
25,700 |
2023/11/1 |
775 |
775 |
769 |
772 |
-0.39% |
7,800 |
2023/10/31 |
778 |
778 |
774 |
775 |
-0.51% |
2,500 |
2023/10/30 |
775 |
779 |
775 |
779 |
+0.00% |
1,600 |
2023/10/27 |
775 |
780 |
775 |
779 |
+0.39% |
7,400 |
2023/10/26 |
776 |
777 |
775 |
776 |
-0.39% |
2,200 |
2023/10/25 |
778 |
779 |
776 |
779 |
-0.13% |
600 |
2023/10/24 |
777 |
780 |
775 |
780 |
+0.39% |
2,600 |
2023/10/23 |
778 |
779 |
776 |
777 |
+0.00% |
2,100 |
2023/10/20 |
781 |
781 |
777 |
777 |
-1.02% |
600 |
2023/10/19 |
780 |
785 |
779 |
785 |
+0.64% |
800 |
|