日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
596 |
650 |
596 |
642 |
+7.90% |
86,700 |
2024/4/17 |
640 |
640 |
595 |
595 |
-6.89% |
92,800 |
2024/4/16 |
659 |
699 |
628 |
639 |
+6.68% |
428,500 |
2024/4/15 |
597 |
605 |
593 |
599 |
-1.32% |
9,400 |
2024/4/12 |
611 |
613 |
604 |
607 |
-1.46% |
12,800 |
2024/4/11 |
610 |
620 |
600 |
616 |
+1.48% |
17,600 |
2024/4/10 |
623 |
624 |
605 |
607 |
-1.94% |
12,700 |
2024/4/9 |
602 |
629 |
595 |
619 |
+3.86% |
80,700 |
2024/4/8 |
588 |
602 |
578 |
596 |
+1.36% |
29,700 |
2024/4/5 |
599 |
599 |
575 |
588 |
-2.00% |
32,200 |
2024/4/4 |
608 |
608 |
587 |
600 |
-0.50% |
23,200 |
2024/4/3 |
594 |
610 |
587 |
603 |
+1.69% |
28,400 |
2024/4/2 |
608 |
612 |
593 |
593 |
-2.31% |
42,100 |
2024/4/1 |
626 |
626 |
606 |
607 |
-3.04% |
17,300 |
2024/3/29 |
619 |
631 |
619 |
626 |
+0.81% |
20,000 |
2024/3/28 |
627 |
634 |
618 |
621 |
-1.58% |
23,700 |
2024/3/27 |
637 |
644 |
631 |
631 |
-0.79% |
12,600 |
2024/3/26 |
643 |
648 |
630 |
636 |
-1.40% |
37,200 |
2024/3/25 |
669 |
669 |
645 |
645 |
-3.73% |
46,100 |
2024/3/22 |
648 |
678 |
640 |
670 |
+3.08% |
89,100 |
2024/3/21 |
662 |
674 |
650 |
650 |
-1.81% |
76,700 |
2024/3/19 |
634 |
698 |
634 |
662 |
+5.08% |
233,300 |
2024/3/18 |
618 |
645 |
618 |
630 |
+0.32% |
111,100 |
2024/3/15 |
632 |
638 |
608 |
628 |
-0.16% |
95,800 |
2024/3/14 |
637 |
649 |
610 |
629 |
+0.00% |
155,800 |
2024/3/13 |
689 |
689 |
627 |
629 |
-4.55% |
148,400 |
2024/3/12 |
668 |
670 |
642 |
659 |
-1.79% |
88,900 |
2024/3/11 |
658 |
684 |
629 |
671 |
-7.83% |
180,000 |
2024/3/8 |
878 |
879 |
728 |
728 |
-17.08% |
514,600 |
2024/3/7 |
878 |
878 |
878 |
878 |
+20.60% |
202,100 |
2024/3/6 |
628 |
728 |
621 |
728 |
+15.92% |
432,300 |
2024/3/5 |
617 |
644 |
601 |
628 |
+2.45% |
135,300 |
2024/3/4 |
603 |
641 |
599 |
613 |
+2.51% |
110,900 |
2024/3/1 |
618 |
637 |
595 |
598 |
-1.64% |
41,500 |
2024/2/29 |
606 |
634 |
599 |
608 |
-0.82% |
50,900 |
2024/2/28 |
601 |
619 |
600 |
613 |
+2.17% |
28,000 |
2024/2/27 |
601 |
612 |
598 |
600 |
-0.50% |
23,400 |
2024/2/26 |
620 |
620 |
599 |
603 |
-2.90% |
51,500 |
2024/2/22 |
626 |
637 |
621 |
621 |
-0.16% |
13,200 |
2024/2/21 |
625 |
630 |
618 |
622 |
-0.48% |
12,500 |
2024/2/20 |
641 |
642 |
622 |
625 |
-2.50% |
16,200 |
2024/2/19 |
617 |
648 |
609 |
641 |
+3.55% |
33,200 |
2024/2/16 |
615 |
633 |
600 |
619 |
-1.28% |
44,300 |
2024/2/15 |
633 |
633 |
614 |
627 |
-2.03% |
35,200 |
2024/2/14 |
648 |
649 |
633 |
640 |
-2.29% |
18,400 |
2024/2/13 |
648 |
665 |
648 |
655 |
+0.92% |
45,400 |
2024/2/9 |
644 |
675 |
626 |
649 |
-0.15% |
114,200 |
2024/2/8 |
645 |
655 |
630 |
650 |
+1.40% |
49,400 |
2024/2/7 |
668 |
668 |
641 |
641 |
-3.90% |
55,500 |
2024/2/6 |
710 |
717 |
652 |
667 |
-6.19% |
215,400 |
2024/2/5 |
673 |
774 |
667 |
711 |
+5.49% |
507,500 |
2024/2/2 |
688 |
695 |
674 |
674 |
-2.03% |
34,600 |
2024/2/1 |
686 |
733 |
686 |
688 |
+0.29% |
100,800 |
2024/1/31 |
686 |
690 |
667 |
686 |
-0.44% |
27,800 |
2024/1/30 |
689 |
715 |
685 |
689 |
+0.00% |
56,500 |
2024/1/29 |
700 |
703 |
673 |
689 |
-2.96% |
111,700 |
2024/1/26 |
722 |
736 |
710 |
710 |
-2.47% |
51,300 |
2024/1/25 |
743 |
745 |
719 |
728 |
-2.02% |
44,500 |
2024/1/24 |
750 |
766 |
733 |
743 |
-2.88% |
101,700 |
2024/1/23 |
768 |
785 |
751 |
765 |
-1.67% |
108,900 |
2024/1/22 |
788 |
788 |
773 |
778 |
+0.13% |
47,700 |
2024/1/19 |
805 |
807 |
761 |
777 |
-2.39% |
95,900 |
2024/1/18 |
792 |
818 |
779 |
796 |
-1.12% |
135,500 |
2024/1/17 |
820 |
849 |
785 |
805 |
-7.68% |
251,300 |
2024/1/16 |
850 |
947 |
846 |
872 |
+5.95% |
962,100 |
2024/1/15 |
781 |
904 |
764 |
823 |
+5.92% |
1,279,200 |
2024/1/12 |
813 |
822 |
774 |
777 |
-4.55% |
153,600 |
2024/1/11 |
788 |
819 |
780 |
814 |
+2.52% |
261,500 |
2024/1/10 |
730 |
850 |
716 |
794 |
+8.77% |
551,400 |
2024/1/9 |
755 |
762 |
715 |
730 |
-4.95% |
157,900 |
2024/1/5 |
780 |
801 |
754 |
768 |
-6.00% |
351,500 |
2024/1/4 |
830 |
848 |
779 |
817 |
+14.43% |
1,047,200 |
2023/12/29 |
739 |
761 |
700 |
714 |
+8.02% |
1,430,200 |
2023/12/28 |
620 |
661 |
618 |
661 |
+17.83% |
746,000 |
2023/12/27 |
556 |
581 |
555 |
561 |
-0.88% |
107,300 |
2023/12/26 |
607 |
628 |
555 |
566 |
-6.14% |
290,900 |
2023/12/25 |
599 |
639 |
583 |
603 |
+0.17% |
315,000 |
2023/12/22 |
645 |
670 |
600 |
602 |
-6.67% |
286,800 |
2023/12/21 |
686 |
691 |
643 |
645 |
-8.38% |
197,400 |
2023/12/20 |
760 |
767 |
690 |
704 |
-8.45% |
365,100 |
2023/12/19 |
932 |
988 |
750 |
769 |
-13.79% |
1,203,800 |
2023/12/18 |
807 |
948 |
775 |
892 |
+11.78% |
1,777,900 |
2023/12/15 |
798 |
1,025 |
798 |
798 |
-16.00% |
1,568,400 |
2023/12/14 |
970 |
1,039 |
902 |
950 |
+6.74% |
2,003,200 |
2023/12/13 |
890 |
890 |
780 |
890 |
+20.27% |
2,079,300 |
2023/12/12 |
730 |
740 |
665 |
740 |
+15.62% |
1,262,100 |
2023/12/11 |
540 |
640 |
471 |
640 |
+18.52% |
980,200 |
2023/12/8 |
451 |
540 |
441 |
540 |
+17.39% |
369,500 |
2023/12/7 |
446 |
473 |
438 |
460 |
+2.00% |
39,700 |
2023/12/6 |
430 |
456 |
430 |
451 |
+4.16% |
5,900 |
2023/12/5 |
428 |
433 |
428 |
433 |
+0.93% |
1,700 |
2023/12/4 |
429 |
429 |
429 |
429 |
+0.47% |
300 |
2023/12/1 |
430 |
437 |
427 |
427 |
-0.47% |
2,300 |
2023/11/30 |
425 |
430 |
424 |
429 |
+0.70% |
1,900 |
2023/11/29 |
425 |
428 |
420 |
426 |
-0.70% |
3,900 |
2023/11/28 |
423 |
429 |
423 |
429 |
+0.00% |
1,100 |
2023/11/27 |
421 |
434 |
421 |
429 |
+2.14% |
4,400 |
2023/11/24 |
432 |
436 |
418 |
420 |
-2.78% |
16,900 |
2023/11/22 |
438 |
438 |
431 |
432 |
-3.14% |
6,700 |
2023/11/21 |
443 |
446 |
439 |
446 |
+3.24% |
6,500 |
2023/11/20 |
444 |
444 |
432 |
432 |
-2.26% |
4,000 |
2023/11/17 |
436 |
443 |
435 |
442 |
+1.38% |
6,100 |
2023/11/16 |
430 |
436 |
430 |
436 |
+1.40% |
1,200 |
2023/11/15 |
429 |
435 |
429 |
430 |
+0.00% |
1,500 |
2023/11/14 |
429 |
430 |
426 |
430 |
+0.23% |
4,700 |
2023/11/13 |
423 |
429 |
423 |
429 |
+1.18% |
600 |
2023/11/10 |
422 |
428 |
422 |
424 |
+0.00% |
1,700 |
2023/11/9 |
431 |
431 |
424 |
424 |
-1.85% |
4,700 |
2023/11/8 |
430 |
432 |
430 |
432 |
+0.23% |
3,000 |
2023/11/6 |
423 |
433 |
423 |
431 |
+2.13% |
800 |
2023/11/2 |
421 |
436 |
421 |
422 |
+0.72% |
4,600 |
2023/11/1 |
421 |
424 |
419 |
419 |
+0.24% |
2,400 |
2023/10/31 |
421 |
423 |
418 |
418 |
-0.71% |
2,400 |
2023/10/30 |
435 |
435 |
414 |
421 |
-6.03% |
10,100 |
2023/10/27 |
451 |
459 |
438 |
448 |
-1.97% |
9,900 |
2023/10/26 |
475 |
475 |
454 |
457 |
-3.99% |
7,400 |
2023/10/25 |
472 |
494 |
461 |
476 |
+0.63% |
25,100 |
2023/10/24 |
442 |
486 |
441 |
473 |
+8.99% |
25,700 |
2023/10/23 |
439 |
446 |
434 |
434 |
+0.23% |
1,300 |
2023/10/20 |
443 |
498 |
432 |
433 |
-2.26% |
46,500 |
2023/10/19 |
439 |
445 |
435 |
443 |
+0.68% |
2,300 |
2023/10/18 |
438 |
446 |
438 |
440 |
+0.69% |
2,000 |
2023/10/17 |
438 |
438 |
437 |
437 |
+0.23% |
800 |
|