日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
573 |
573 |
572 |
572 |
-0.17% |
1,100 |
2024/4/17 |
576 |
576 |
573 |
573 |
-1.04% |
200 |
2024/4/16 |
579 |
579 |
579 |
579 |
+0.52% |
400 |
2024/4/15 |
573 |
576 |
573 |
576 |
+0.52% |
400 |
2024/4/12 |
573 |
575 |
572 |
573 |
+0.70% |
2,900 |
2024/4/11 |
573 |
573 |
569 |
569 |
-0.70% |
600 |
2024/4/10 |
573 |
573 |
573 |
573 |
+0.00% |
100 |
2024/4/9 |
573 |
573 |
573 |
573 |
+0.00% |
300 |
2024/4/8 |
572 |
573 |
572 |
573 |
+2.50% |
1,000 |
2024/4/5 |
559 |
559 |
559 |
559 |
+0.36% |
100 |
2024/4/4 |
566 |
566 |
557 |
557 |
-1.59% |
600 |
2024/4/2 |
570 |
570 |
566 |
566 |
-1.05% |
1,800 |
2024/4/1 |
574 |
575 |
571 |
572 |
-0.52% |
2,800 |
2024/3/29 |
576 |
576 |
575 |
575 |
-0.69% |
300 |
2024/3/28 |
563 |
586 |
563 |
579 |
-4.93% |
3,100 |
2024/3/27 |
592 |
609 |
592 |
609 |
+2.87% |
2,700 |
2024/3/26 |
602 |
604 |
590 |
592 |
-1.17% |
1,900 |
2024/3/25 |
598 |
601 |
589 |
599 |
+0.34% |
3,000 |
2024/3/22 |
597 |
599 |
597 |
597 |
+2.75% |
2,800 |
2024/3/21 |
585 |
590 |
581 |
581 |
+0.17% |
1,500 |
2024/3/19 |
583 |
583 |
580 |
580 |
+0.00% |
500 |
2024/3/18 |
580 |
581 |
580 |
580 |
+0.52% |
1,900 |
2024/3/15 |
580 |
580 |
566 |
577 |
+1.23% |
1,200 |
2024/3/14 |
562 |
570 |
562 |
570 |
+1.06% |
1,800 |
2024/3/13 |
564 |
564 |
564 |
564 |
-2.42% |
200 |
2024/3/12 |
565 |
578 |
564 |
578 |
+2.30% |
1,400 |
2024/3/11 |
578 |
578 |
565 |
565 |
-2.25% |
1,600 |
2024/3/8 |
570 |
578 |
561 |
578 |
+1.23% |
2,400 |
2024/3/7 |
578 |
578 |
571 |
571 |
-1.04% |
2,300 |
2024/3/5 |
580 |
580 |
577 |
577 |
-0.52% |
900 |
2024/3/4 |
577 |
580 |
577 |
580 |
+0.87% |
1,300 |
2024/3/1 |
588 |
589 |
575 |
575 |
-0.69% |
2,800 |
2024/2/29 |
589 |
589 |
579 |
579 |
+0.52% |
1,500 |
2024/2/28 |
577 |
577 |
576 |
576 |
+0.00% |
400 |
2024/2/27 |
575 |
586 |
575 |
576 |
-1.54% |
2,000 |
2024/2/26 |
588 |
588 |
585 |
585 |
-0.68% |
800 |
2024/2/22 |
590 |
590 |
582 |
589 |
+0.00% |
500 |
2024/2/21 |
589 |
589 |
589 |
589 |
+0.00% |
1,100 |
2024/2/20 |
587 |
589 |
587 |
589 |
+1.73% |
400 |
2024/2/19 |
576 |
589 |
576 |
579 |
-0.69% |
1,000 |
2024/2/16 |
583 |
583 |
573 |
583 |
+0.00% |
2,400 |
2024/2/15 |
583 |
583 |
583 |
583 |
+0.17% |
100 |
2024/2/14 |
590 |
592 |
582 |
582 |
+0.34% |
500 |
2024/2/13 |
583 |
586 |
578 |
580 |
-1.69% |
3,500 |
2024/2/9 |
600 |
600 |
584 |
590 |
-1.67% |
1,200 |
2024/2/8 |
603 |
603 |
591 |
600 |
+2.21% |
1,300 |
2024/2/7 |
599 |
599 |
586 |
587 |
-1.18% |
700 |
2024/2/6 |
595 |
595 |
585 |
594 |
+0.68% |
800 |
2024/2/5 |
605 |
605 |
590 |
590 |
+2.08% |
3,200 |
2024/2/2 |
576 |
585 |
570 |
578 |
+1.23% |
2,400 |
2024/2/1 |
580 |
590 |
571 |
571 |
-1.55% |
2,800 |
2024/1/31 |
575 |
580 |
575 |
580 |
+1.22% |
700 |
2024/1/30 |
559 |
573 |
559 |
573 |
+0.88% |
1,700 |
2024/1/29 |
591 |
591 |
565 |
568 |
-3.89% |
5,200 |
2024/1/26 |
591 |
591 |
590 |
591 |
-2.31% |
3,700 |
2024/1/25 |
605 |
605 |
597 |
605 |
+1.68% |
1,600 |
2024/1/24 |
598 |
603 |
580 |
595 |
+0.85% |
2,600 |
2024/1/23 |
571 |
600 |
571 |
590 |
+3.33% |
4,700 |
2024/1/22 |
579 |
585 |
564 |
571 |
+0.35% |
3,600 |
2024/1/19 |
547 |
599 |
546 |
569 |
+5.18% |
11,000 |
2024/1/18 |
541 |
541 |
541 |
541 |
+0.37% |
600 |
2024/1/17 |
545 |
545 |
539 |
539 |
+0.94% |
1,900 |
2024/1/16 |
537 |
537 |
534 |
534 |
+0.00% |
1,200 |
2024/1/15 |
532 |
534 |
532 |
534 |
+0.56% |
3,200 |
2024/1/12 |
539 |
539 |
531 |
531 |
-0.93% |
4,700 |
2024/1/11 |
537 |
538 |
536 |
536 |
-0.19% |
3,500 |
2024/1/10 |
540 |
546 |
537 |
537 |
-0.56% |
1,100 |
2024/1/9 |
543 |
544 |
540 |
540 |
-0.37% |
3,200 |
2024/1/5 |
543 |
543 |
536 |
542 |
+0.37% |
3,800 |
2024/1/4 |
539 |
540 |
536 |
540 |
+1.50% |
2,200 |
2023/12/29 |
531 |
539 |
531 |
532 |
+0.57% |
1,900 |
2023/12/28 |
530 |
530 |
525 |
529 |
-0.19% |
500 |
2023/12/27 |
527 |
530 |
520 |
530 |
-1.30% |
1,600 |
2023/12/26 |
519 |
537 |
519 |
537 |
+3.47% |
2,200 |
2023/12/25 |
523 |
526 |
515 |
519 |
-0.76% |
3,300 |
2023/12/22 |
527 |
535 |
519 |
523 |
-0.95% |
1,500 |
2023/12/21 |
528 |
528 |
528 |
528 |
+0.00% |
300 |
2023/12/20 |
532 |
537 |
528 |
528 |
-1.12% |
1,300 |
2023/12/19 |
533 |
534 |
533 |
534 |
+1.71% |
200 |
2023/12/15 |
527 |
527 |
525 |
525 |
-2.05% |
500 |
2023/12/13 |
535 |
536 |
535 |
536 |
+0.19% |
600 |
2023/12/12 |
535 |
535 |
535 |
535 |
+1.71% |
300 |
2023/12/11 |
524 |
534 |
521 |
526 |
+0.77% |
1,300 |
2023/12/8 |
532 |
532 |
522 |
522 |
-1.88% |
1,100 |
2023/12/7 |
540 |
540 |
531 |
532 |
+0.38% |
400 |
2023/12/6 |
543 |
544 |
530 |
530 |
-1.67% |
1,300 |
2023/12/5 |
542 |
543 |
539 |
539 |
+0.75% |
300 |
2023/12/4 |
543 |
543 |
535 |
535 |
+0.00% |
1,500 |
2023/12/1 |
533 |
535 |
533 |
535 |
+0.38% |
1,600 |
2023/11/30 |
533 |
533 |
533 |
533 |
+0.57% |
100 |
2023/11/29 |
524 |
530 |
524 |
530 |
+1.34% |
1,600 |
2023/11/28 |
535 |
535 |
523 |
523 |
-0.38% |
1,700 |
2023/11/27 |
536 |
537 |
525 |
525 |
-1.13% |
1,000 |
2023/11/24 |
537 |
537 |
531 |
531 |
+0.19% |
600 |
2023/11/22 |
528 |
530 |
528 |
530 |
-0.38% |
200 |
2023/11/21 |
528 |
535 |
528 |
532 |
+0.95% |
400 |
2023/11/20 |
524 |
533 |
524 |
527 |
-0.57% |
1,600 |
2023/11/17 |
530 |
530 |
530 |
530 |
+0.00% |
100 |
2023/11/16 |
530 |
536 |
530 |
530 |
+0.00% |
1,200 |
2023/11/15 |
531 |
531 |
522 |
530 |
+0.19% |
400 |
2023/11/14 |
533 |
533 |
529 |
529 |
+1.15% |
300 |
2023/11/13 |
526 |
526 |
523 |
523 |
-1.88% |
300 |
2023/11/10 |
526 |
536 |
525 |
533 |
-1.48% |
2,600 |
2023/11/9 |
512 |
541 |
512 |
541 |
+5.25% |
1,900 |
2023/11/8 |
525 |
525 |
514 |
514 |
-2.10% |
300 |
2023/11/7 |
511 |
528 |
511 |
525 |
+0.77% |
2,000 |
2023/11/6 |
528 |
528 |
521 |
521 |
-0.76% |
1,400 |
2023/11/1 |
525 |
525 |
525 |
525 |
+0.19% |
100 |
2023/10/30 |
524 |
524 |
524 |
524 |
+0.00% |
100 |
2023/10/27 |
519 |
524 |
519 |
524 |
+0.00% |
300 |
2023/10/26 |
514 |
524 |
514 |
524 |
+0.96% |
200 |
2023/10/25 |
517 |
525 |
517 |
519 |
-0.95% |
600 |
2023/10/24 |
514 |
524 |
512 |
524 |
+1.95% |
1,800 |
2023/10/23 |
544 |
544 |
514 |
514 |
-4.46% |
4,700 |
2023/10/20 |
540 |
540 |
536 |
538 |
-0.37% |
900 |
2023/10/19 |
539 |
540 |
528 |
540 |
+1.89% |
900 |
2023/10/18 |
531 |
531 |
530 |
530 |
-2.21% |
200 |
2023/10/16 |
542 |
542 |
542 |
542 |
+0.74% |
400 |
2023/10/13 |
524 |
538 |
524 |
538 |
-0.19% |
300 |
2023/10/10 |
523 |
539 |
523 |
539 |
+1.13% |
200 |
2023/10/6 |
533 |
533 |
527 |
533 |
+1.91% |
300 |
2023/10/5 |
540 |
540 |
520 |
523 |
-2.97% |
1,800 |
2023/10/4 |
520 |
539 |
500 |
539 |
-0.19% |
3,200 |
|