日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
542 |
547 |
536 |
542 |
+0.18% |
84,700 |
2024/4/17 |
562 |
562 |
537 |
541 |
-3.74% |
109,800 |
2024/4/16 |
551 |
568 |
550 |
562 |
+1.08% |
124,700 |
2024/4/15 |
563 |
566 |
556 |
556 |
-2.46% |
62,300 |
2024/4/12 |
568 |
573 |
566 |
570 |
+0.53% |
45,300 |
2024/4/11 |
569 |
572 |
560 |
567 |
-2.07% |
54,100 |
2024/4/10 |
584 |
584 |
574 |
579 |
-1.03% |
52,800 |
2024/4/9 |
580 |
589 |
576 |
585 |
+1.56% |
52,000 |
2024/4/8 |
577 |
580 |
567 |
576 |
+0.52% |
47,100 |
2024/4/5 |
570 |
581 |
562 |
573 |
-1.21% |
56,200 |
2024/4/4 |
596 |
596 |
579 |
580 |
-1.02% |
54,800 |
2024/4/3 |
593 |
593 |
583 |
586 |
-2.50% |
69,400 |
2024/4/2 |
608 |
608 |
596 |
601 |
-1.48% |
63,000 |
2024/4/1 |
630 |
630 |
610 |
610 |
-2.71% |
60,000 |
2024/3/29 |
607 |
630 |
604 |
627 |
+3.64% |
56,200 |
2024/3/28 |
605 |
615 |
604 |
605 |
-0.33% |
43,600 |
2024/3/27 |
620 |
624 |
607 |
607 |
-1.62% |
65,200 |
2024/3/26 |
616 |
620 |
605 |
617 |
-0.64% |
78,800 |
2024/3/25 |
630 |
641 |
619 |
621 |
-2.20% |
71,100 |
2024/3/22 |
640 |
640 |
627 |
635 |
-0.78% |
67,000 |
2024/3/21 |
646 |
647 |
636 |
640 |
+0.63% |
51,300 |
2024/3/19 |
623 |
637 |
623 |
636 |
+2.25% |
41,700 |
2024/3/18 |
619 |
627 |
615 |
622 |
+1.30% |
65,800 |
2024/3/15 |
622 |
625 |
610 |
614 |
-1.60% |
105,700 |
2024/3/14 |
626 |
627 |
616 |
624 |
-0.48% |
92,800 |
2024/3/13 |
648 |
655 |
624 |
627 |
-3.09% |
107,200 |
2024/3/12 |
628 |
647 |
615 |
647 |
+2.05% |
93,300 |
2024/3/11 |
645 |
650 |
628 |
634 |
-2.76% |
119,600 |
2024/3/8 |
656 |
663 |
642 |
652 |
-2.10% |
134,300 |
2024/3/7 |
689 |
689 |
661 |
666 |
-3.48% |
109,600 |
2024/3/6 |
665 |
709 |
660 |
690 |
+3.76% |
218,700 |
2024/3/5 |
635 |
666 |
635 |
665 |
+4.72% |
164,700 |
2024/3/4 |
651 |
661 |
630 |
635 |
-0.94% |
149,600 |
2024/3/1 |
654 |
654 |
634 |
641 |
-1.84% |
171,100 |
2024/2/29 |
650 |
664 |
637 |
653 |
-0.76% |
172,400 |
2024/2/28 |
671 |
688 |
658 |
658 |
-2.08% |
114,400 |
2024/2/27 |
698 |
698 |
667 |
672 |
-3.72% |
125,400 |
2024/2/26 |
684 |
713 |
680 |
698 |
+2.20% |
143,000 |
2024/2/22 |
727 |
729 |
679 |
683 |
-5.14% |
171,500 |
2024/2/21 |
715 |
741 |
709 |
720 |
+0.56% |
175,600 |
2024/2/20 |
691 |
725 |
683 |
716 |
+2.73% |
202,100 |
2024/2/19 |
674 |
699 |
666 |
697 |
+2.65% |
226,100 |
2024/2/16 |
728 |
735 |
653 |
679 |
-5.96% |
572,900 |
2024/2/15 |
692 |
722 |
680 |
722 |
+16.08% |
377,900 |
2024/2/14 |
651 |
654 |
622 |
622 |
-7.30% |
370,400 |
2024/2/13 |
664 |
674 |
657 |
671 |
+2.13% |
82,400 |
2024/2/9 |
649 |
676 |
648 |
657 |
+0.77% |
112,800 |
2024/2/8 |
654 |
660 |
644 |
652 |
-0.31% |
79,000 |
2024/2/7 |
659 |
674 |
648 |
654 |
-1.36% |
162,500 |
2024/2/6 |
666 |
679 |
663 |
663 |
-0.30% |
70,700 |
2024/2/5 |
666 |
675 |
661 |
665 |
-0.15% |
47,800 |
2024/2/2 |
644 |
683 |
643 |
666 |
+4.39% |
179,400 |
2024/2/1 |
640 |
640 |
620 |
638 |
-1.85% |
132,500 |
2024/1/31 |
662 |
672 |
629 |
650 |
-1.81% |
167,200 |
2024/1/30 |
681 |
685 |
661 |
662 |
-2.50% |
215,500 |
2024/1/29 |
698 |
706 |
678 |
679 |
+1.49% |
120,400 |
2024/1/26 |
692 |
696 |
660 |
669 |
-3.18% |
189,600 |
2024/1/25 |
670 |
693 |
669 |
691 |
+2.98% |
137,200 |
2024/1/24 |
654 |
674 |
652 |
671 |
+2.13% |
145,600 |
2024/1/23 |
628 |
666 |
626 |
657 |
+6.31% |
225,700 |
2024/1/22 |
617 |
626 |
614 |
618 |
+0.16% |
66,700 |
2024/1/19 |
615 |
623 |
613 |
617 |
+1.31% |
51,100 |
2024/1/18 |
616 |
618 |
606 |
609 |
-0.98% |
74,900 |
2024/1/17 |
612 |
625 |
611 |
615 |
+0.49% |
69,500 |
2024/1/16 |
621 |
626 |
609 |
612 |
-1.29% |
77,200 |
2024/1/15 |
605 |
624 |
603 |
620 |
+1.97% |
92,600 |
2024/1/12 |
637 |
637 |
600 |
608 |
-4.55% |
280,100 |
2024/1/11 |
659 |
659 |
635 |
637 |
-2.30% |
85,600 |
2024/1/10 |
661 |
664 |
650 |
652 |
-1.06% |
59,800 |
2024/1/9 |
645 |
661 |
645 |
659 |
+2.65% |
102,100 |
2024/1/5 |
658 |
658 |
642 |
642 |
-2.13% |
51,400 |
2024/1/4 |
646 |
656 |
638 |
656 |
+1.23% |
47,000 |
2023/12/29 |
661 |
662 |
641 |
648 |
-1.97% |
76,800 |
2023/12/28 |
663 |
673 |
657 |
661 |
-1.05% |
63,600 |
2023/12/27 |
664 |
677 |
652 |
668 |
-0.89% |
146,900 |
2023/12/26 |
640 |
674 |
638 |
674 |
+6.65% |
161,000 |
2023/12/25 |
658 |
668 |
622 |
632 |
-5.11% |
401,800 |
2023/12/22 |
701 |
701 |
640 |
666 |
-5.40% |
406,700 |
2023/12/21 |
710 |
720 |
702 |
704 |
-2.36% |
63,500 |
2023/12/20 |
738 |
744 |
721 |
721 |
-2.30% |
84,200 |
2023/12/19 |
729 |
739 |
722 |
738 |
+0.14% |
74,700 |
2023/12/18 |
721 |
738 |
709 |
737 |
+1.80% |
37,500 |
2023/12/15 |
727 |
731 |
713 |
724 |
-0.41% |
77,500 |
2023/12/14 |
719 |
741 |
709 |
727 |
+1.25% |
127,300 |
2023/12/13 |
712 |
723 |
708 |
718 |
+0.84% |
59,200 |
2023/12/12 |
740 |
747 |
710 |
712 |
-3.13% |
72,700 |
2023/12/11 |
695 |
735 |
694 |
735 |
+5.60% |
101,600 |
2023/12/8 |
700 |
711 |
693 |
696 |
-2.38% |
100,200 |
2023/12/7 |
705 |
723 |
699 |
713 |
-0.14% |
68,300 |
2023/12/6 |
714 |
730 |
712 |
714 |
+0.00% |
49,000 |
2023/12/5 |
729 |
740 |
714 |
714 |
-3.51% |
59,800 |
2023/12/4 |
715 |
741 |
714 |
740 |
+4.82% |
105,400 |
2023/12/1 |
722 |
733 |
705 |
706 |
-2.08% |
124,700 |
2023/11/30 |
733 |
735 |
717 |
721 |
-2.96% |
107,200 |
2023/11/29 |
704 |
749 |
704 |
743 |
+4.50% |
149,100 |
2023/11/28 |
701 |
717 |
701 |
711 |
+0.00% |
91,300 |
2023/11/27 |
728 |
742 |
711 |
711 |
-2.34% |
112,400 |
2023/11/24 |
718 |
733 |
718 |
728 |
+1.53% |
99,300 |
2023/11/22 |
725 |
737 |
717 |
717 |
-1.78% |
172,800 |
2023/11/21 |
715 |
738 |
714 |
730 |
+2.53% |
147,200 |
2023/11/20 |
699 |
723 |
694 |
712 |
+0.71% |
169,100 |
2023/11/17 |
684 |
707 |
684 |
707 |
+4.59% |
238,200 |
2023/11/16 |
711 |
711 |
663 |
676 |
-5.06% |
487,500 |
2023/11/15 |
730 |
740 |
705 |
712 |
+1.71% |
1,197,900 |
2023/11/14 |
684 |
700 |
683 |
700 |
+16.67% |
253,900 |
2023/11/13 |
596 |
613 |
591 |
600 |
+2.92% |
264,600 |
2023/11/10 |
583 |
586 |
570 |
583 |
+0.34% |
104,000 |
2023/11/9 |
577 |
585 |
569 |
581 |
+0.17% |
84,500 |
2023/11/8 |
590 |
602 |
580 |
580 |
-0.85% |
131,200 |
2023/11/7 |
589 |
593 |
580 |
585 |
-0.68% |
76,900 |
2023/11/6 |
588 |
593 |
583 |
589 |
+1.73% |
67,900 |
2023/11/2 |
572 |
581 |
570 |
579 |
+2.66% |
92,700 |
2023/11/1 |
562 |
567 |
552 |
564 |
+2.17% |
97,200 |
2023/10/31 |
524 |
554 |
519 |
552 |
+3.76% |
106,900 |
2023/10/30 |
538 |
546 |
525 |
532 |
-1.12% |
189,800 |
2023/10/27 |
527 |
541 |
519 |
538 |
+3.66% |
101,500 |
2023/10/26 |
525 |
529 |
517 |
519 |
-2.99% |
131,000 |
2023/10/25 |
542 |
548 |
534 |
535 |
-2.01% |
101,600 |
2023/10/24 |
542 |
548 |
521 |
546 |
+2.63% |
158,900 |
2023/10/23 |
542 |
542 |
521 |
532 |
-2.56% |
142,800 |
2023/10/20 |
541 |
546 |
531 |
546 |
+0.55% |
85,300 |
2023/10/19 |
563 |
568 |
543 |
543 |
-4.06% |
149,300 |
2023/10/18 |
554 |
566 |
547 |
566 |
+3.28% |
61,700 |
|