日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
823 |
825 |
815 |
815 |
+0.00% |
2,600 |
2024/4/23 |
816 |
821 |
815 |
815 |
-0.12% |
1,100 |
2024/4/22 |
807 |
822 |
800 |
816 |
+1.49% |
6,300 |
2024/4/19 |
810 |
835 |
797 |
804 |
+0.25% |
18,900 |
2024/4/18 |
804 |
808 |
792 |
802 |
-0.25% |
2,700 |
2024/4/17 |
795 |
814 |
793 |
804 |
+1.13% |
2,600 |
2024/4/16 |
806 |
807 |
793 |
795 |
-1.36% |
1,800 |
2024/4/15 |
823 |
823 |
800 |
806 |
-0.98% |
2,600 |
2024/4/12 |
816 |
824 |
807 |
814 |
-0.25% |
2,100 |
2024/4/11 |
813 |
819 |
806 |
816 |
+0.25% |
5,700 |
2024/4/10 |
807 |
814 |
796 |
814 |
+1.24% |
4,100 |
2024/4/9 |
812 |
812 |
793 |
804 |
+0.63% |
1,700 |
2024/4/8 |
797 |
814 |
796 |
799 |
+0.13% |
3,900 |
2024/4/5 |
791 |
798 |
778 |
798 |
+0.50% |
13,100 |
2024/4/4 |
799 |
799 |
793 |
794 |
-0.63% |
4,800 |
2024/4/3 |
790 |
809 |
790 |
799 |
+0.25% |
9,100 |
2024/4/2 |
816 |
816 |
792 |
797 |
-2.33% |
33,700 |
2024/4/1 |
823 |
824 |
813 |
816 |
-0.85% |
12,600 |
2024/3/29 |
829 |
832 |
820 |
823 |
-0.84% |
16,700 |
2024/3/28 |
835 |
835 |
830 |
830 |
+0.00% |
2,800 |
2024/3/27 |
833 |
837 |
830 |
830 |
-0.36% |
6,400 |
2024/3/26 |
832 |
836 |
832 |
833 |
+0.00% |
4,100 |
2024/3/25 |
845 |
845 |
833 |
833 |
-1.42% |
7,300 |
2024/3/22 |
842 |
845 |
840 |
845 |
+0.36% |
6,300 |
2024/3/21 |
843 |
857 |
842 |
842 |
-1.52% |
14,900 |
2024/3/19 |
852 |
855 |
843 |
855 |
+0.00% |
6,100 |
2024/3/18 |
850 |
857 |
849 |
855 |
+0.59% |
11,000 |
2024/3/15 |
859 |
859 |
847 |
850 |
+0.35% |
3,700 |
2024/3/14 |
858 |
858 |
847 |
847 |
+0.36% |
1,700 |
2024/3/13 |
858 |
858 |
843 |
844 |
-1.63% |
2,500 |
2024/3/12 |
826 |
858 |
826 |
858 |
+3.37% |
8,500 |
2024/3/11 |
843 |
845 |
826 |
830 |
-1.54% |
19,000 |
2024/3/8 |
839 |
857 |
838 |
843 |
-0.82% |
9,600 |
2024/3/7 |
860 |
863 |
850 |
850 |
-1.16% |
11,900 |
2024/3/6 |
849 |
869 |
849 |
860 |
+0.12% |
6,600 |
2024/3/5 |
840 |
870 |
838 |
859 |
+1.30% |
21,800 |
2024/3/4 |
848 |
865 |
840 |
848 |
+0.12% |
10,600 |
2024/3/1 |
858 |
866 |
847 |
847 |
-0.94% |
8,700 |
2024/2/29 |
870 |
870 |
853 |
855 |
-1.95% |
10,100 |
2024/2/28 |
865 |
873 |
865 |
872 |
+0.93% |
7,200 |
2024/2/27 |
853 |
865 |
849 |
864 |
+1.17% |
7,000 |
2024/2/26 |
843 |
870 |
843 |
854 |
+1.30% |
12,400 |
2024/2/22 |
859 |
859 |
842 |
843 |
-1.52% |
22,400 |
2024/2/21 |
870 |
871 |
856 |
856 |
-2.62% |
20,900 |
2024/2/20 |
901 |
901 |
876 |
879 |
-2.12% |
12,100 |
2024/2/19 |
884 |
900 |
871 |
898 |
+1.58% |
24,500 |
2024/2/16 |
861 |
910 |
842 |
884 |
+2.67% |
49,700 |
2024/2/15 |
815 |
900 |
815 |
861 |
-10.78% |
294,600 |
2024/2/14 |
981 |
989 |
956 |
965 |
-2.92% |
42,200 |
2024/2/13 |
970 |
995 |
951 |
994 |
+2.58% |
34,100 |
2024/2/9 |
968 |
969 |
954 |
969 |
+0.31% |
8,200 |
2024/2/8 |
977 |
977 |
963 |
966 |
-1.23% |
8,400 |
2024/2/7 |
999 |
1,000 |
978 |
978 |
-2.20% |
11,500 |
2024/2/6 |
1,008 |
1,008 |
992 |
1,000 |
-0.70% |
8,200 |
2024/2/5 |
987 |
1,023 |
987 |
1,007 |
+2.03% |
15,500 |
2024/2/2 |
973 |
993 |
973 |
987 |
+1.54% |
5,700 |
2024/2/1 |
998 |
998 |
972 |
972 |
-2.80% |
16,900 |
2024/1/31 |
1,029 |
1,029 |
983 |
1,000 |
-1.28% |
13,500 |
2024/1/30 |
1,028 |
1,028 |
1,002 |
1,013 |
+0.50% |
12,700 |
2024/1/29 |
1,050 |
1,050 |
999 |
1,008 |
-1.08% |
41,200 |
2024/1/26 |
975 |
1,020 |
965 |
1,019 |
+5.27% |
41,200 |
2024/1/25 |
943 |
968 |
943 |
968 |
+2.54% |
16,100 |
2024/1/24 |
914 |
947 |
914 |
944 |
+2.50% |
16,900 |
2024/1/23 |
934 |
950 |
911 |
921 |
+0.11% |
36,300 |
2024/1/22 |
919 |
935 |
910 |
920 |
+0.00% |
27,200 |
2024/1/19 |
940 |
940 |
920 |
920 |
-1.18% |
4,900 |
2024/1/18 |
927 |
932 |
912 |
931 |
+0.43% |
11,700 |
2024/1/17 |
950 |
950 |
923 |
927 |
-2.22% |
18,200 |
2024/1/16 |
946 |
955 |
940 |
948 |
-0.21% |
10,300 |
2024/1/15 |
931 |
957 |
925 |
950 |
+2.15% |
24,200 |
2024/1/12 |
935 |
943 |
923 |
930 |
-0.75% |
12,600 |
2024/1/11 |
940 |
942 |
931 |
937 |
-1.16% |
16,600 |
2024/1/10 |
951 |
953 |
944 |
948 |
+0.00% |
7,700 |
2024/1/9 |
939 |
956 |
935 |
948 |
+3.61% |
16,700 |
2024/1/5 |
946 |
946 |
912 |
915 |
-2.87% |
13,700 |
2024/1/4 |
929 |
957 |
925 |
942 |
+1.18% |
15,700 |
2023/12/29 |
930 |
935 |
919 |
931 |
+1.20% |
13,300 |
2023/12/28 |
885 |
937 |
873 |
920 |
+4.19% |
39,000 |
2023/12/27 |
864 |
892 |
850 |
883 |
+1.38% |
81,300 |
2023/12/26 |
880 |
889 |
862 |
871 |
-1.69% |
37,700 |
2023/12/25 |
889 |
892 |
880 |
886 |
-0.89% |
34,600 |
2023/12/22 |
898 |
915 |
888 |
894 |
-1.00% |
40,700 |
2023/12/21 |
915 |
950 |
888 |
903 |
-1.63% |
38,900 |
2023/12/20 |
928 |
950 |
917 |
918 |
-1.08% |
17,100 |
2023/12/19 |
922 |
932 |
914 |
928 |
-0.43% |
11,500 |
2023/12/18 |
945 |
949 |
930 |
932 |
-2.92% |
12,700 |
2023/12/15 |
942 |
975 |
940 |
960 |
+1.91% |
21,100 |
2023/12/14 |
960 |
960 |
939 |
942 |
-0.11% |
12,800 |
2023/12/13 |
938 |
948 |
936 |
943 |
+0.64% |
7,500 |
2023/12/12 |
963 |
970 |
934 |
937 |
-2.70% |
31,800 |
2023/12/11 |
974 |
983 |
963 |
963 |
-1.13% |
12,300 |
2023/12/8 |
990 |
992 |
970 |
974 |
-1.72% |
20,100 |
2023/12/7 |
993 |
1,001 |
991 |
991 |
-0.50% |
6,400 |
2023/12/6 |
1,012 |
1,012 |
993 |
996 |
-1.39% |
11,100 |
2023/12/5 |
1,014 |
1,014 |
995 |
1,010 |
+0.80% |
13,900 |
2023/12/4 |
988 |
1,016 |
988 |
1,002 |
+1.42% |
10,700 |
2023/12/1 |
988 |
1,001 |
986 |
988 |
-1.10% |
11,600 |
2023/11/30 |
1,000 |
1,000 |
990 |
999 |
-0.20% |
10,900 |
2023/11/29 |
1,007 |
1,010 |
999 |
1,001 |
-1.57% |
9,100 |
2023/11/28 |
1,004 |
1,017 |
998 |
1,017 |
+0.69% |
7,700 |
2023/11/27 |
1,024 |
1,024 |
1,002 |
1,010 |
-0.49% |
5,100 |
2023/11/24 |
1,010 |
1,024 |
1,006 |
1,015 |
+0.00% |
10,000 |
2023/11/22 |
1,008 |
1,027 |
1,008 |
1,015 |
-0.49% |
6,000 |
2023/11/21 |
1,005 |
1,020 |
1,002 |
1,020 |
+1.49% |
4,400 |
2023/11/20 |
991 |
1,028 |
990 |
1,005 |
+0.60% |
12,000 |
2023/11/17 |
1,006 |
1,020 |
982 |
999 |
-1.77% |
28,900 |
2023/11/16 |
1,011 |
1,065 |
1,006 |
1,017 |
+1.19% |
23,500 |
2023/11/15 |
1,042 |
1,059 |
1,002 |
1,005 |
-6.25% |
43,700 |
2023/11/14 |
1,091 |
1,091 |
1,055 |
1,072 |
-0.83% |
18,700 |
2023/11/13 |
1,098 |
1,098 |
1,078 |
1,081 |
-1.01% |
10,200 |
2023/11/10 |
1,106 |
1,106 |
1,073 |
1,092 |
-1.09% |
7,000 |
2023/11/9 |
1,104 |
1,104 |
1,091 |
1,104 |
+0.45% |
4,100 |
2023/11/8 |
1,102 |
1,104 |
1,090 |
1,099 |
+0.92% |
5,300 |
2023/11/7 |
1,071 |
1,101 |
1,071 |
1,089 |
+1.59% |
9,900 |
2023/11/6 |
1,056 |
1,095 |
1,056 |
1,072 |
+2.68% |
11,500 |
2023/11/2 |
1,065 |
1,075 |
1,044 |
1,044 |
-1.42% |
6,300 |
2023/11/1 |
1,062 |
1,074 |
1,050 |
1,059 |
-0.28% |
3,700 |
2023/10/31 |
1,045 |
1,062 |
1,033 |
1,062 |
+1.24% |
3,200 |
2023/10/30 |
1,090 |
1,090 |
1,045 |
1,049 |
-3.32% |
11,100 |
2023/10/27 |
1,067 |
1,090 |
1,056 |
1,085 |
+1.69% |
9,600 |
2023/10/26 |
1,061 |
1,067 |
1,052 |
1,067 |
-0.65% |
6,300 |
2023/10/25 |
1,090 |
1,115 |
1,068 |
1,074 |
-0.56% |
18,700 |
2023/10/24 |
1,032 |
1,080 |
1,006 |
1,080 |
+6.30% |
17,900 |
|