日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
675 |
694 |
675 |
690 |
+2.37% |
27,300 |
2024/4/23 |
662 |
678 |
662 |
674 |
+1.81% |
35,000 |
2024/4/22 |
663 |
670 |
656 |
662 |
+1.07% |
40,300 |
2024/4/19 |
670 |
683 |
639 |
655 |
-2.96% |
294,200 |
2024/4/18 |
666 |
687 |
666 |
675 |
+1.50% |
40,700 |
2024/4/17 |
702 |
703 |
654 |
665 |
-5.41% |
217,900 |
2024/4/16 |
723 |
723 |
703 |
703 |
-2.63% |
32,000 |
2024/4/15 |
721 |
727 |
720 |
722 |
+0.00% |
18,900 |
2024/4/12 |
725 |
738 |
722 |
722 |
-0.69% |
36,000 |
2024/4/11 |
733 |
733 |
722 |
727 |
-1.62% |
32,300 |
2024/4/10 |
748 |
758 |
739 |
739 |
-1.20% |
25,800 |
2024/4/9 |
734 |
748 |
733 |
748 |
+1.36% |
18,400 |
2024/4/8 |
737 |
743 |
722 |
738 |
+0.54% |
33,700 |
2024/4/5 |
728 |
734 |
719 |
734 |
+0.14% |
27,800 |
2024/4/4 |
745 |
745 |
722 |
733 |
+0.41% |
34,200 |
2024/4/3 |
743 |
752 |
722 |
730 |
-1.75% |
52,400 |
2024/4/2 |
778 |
778 |
730 |
743 |
-4.74% |
151,200 |
2024/4/1 |
803 |
808 |
775 |
780 |
-2.38% |
64,000 |
2024/3/29 |
791 |
805 |
790 |
799 |
+2.04% |
40,200 |
2024/3/28 |
791 |
812 |
778 |
783 |
+0.26% |
61,300 |
2024/3/27 |
807 |
809 |
781 |
781 |
-2.86% |
109,700 |
2024/3/26 |
767 |
811 |
760 |
804 |
+4.15% |
117,000 |
2024/3/25 |
760 |
786 |
758 |
772 |
+1.85% |
74,200 |
2024/3/22 |
746 |
758 |
740 |
758 |
+1.34% |
96,500 |
2024/3/21 |
751 |
751 |
738 |
748 |
+0.81% |
71,500 |
2024/3/19 |
738 |
753 |
735 |
742 |
+0.54% |
77,700 |
2024/3/18 |
740 |
748 |
728 |
738 |
+1.79% |
23,600 |
2024/3/15 |
740 |
742 |
724 |
725 |
-2.82% |
48,900 |
2024/3/14 |
725 |
755 |
725 |
746 |
+3.18% |
40,000 |
2024/3/13 |
724 |
727 |
719 |
723 |
-0.28% |
9,900 |
2024/3/12 |
718 |
734 |
711 |
725 |
+1.83% |
45,300 |
2024/3/11 |
728 |
731 |
708 |
712 |
-2.73% |
45,700 |
2024/3/8 |
717 |
732 |
708 |
732 |
+1.10% |
84,900 |
2024/3/7 |
742 |
751 |
724 |
724 |
-2.95% |
47,900 |
2024/3/6 |
731 |
755 |
729 |
746 |
+1.77% |
49,700 |
2024/3/5 |
735 |
745 |
732 |
733 |
-1.61% |
42,200 |
2024/3/4 |
750 |
758 |
736 |
745 |
+0.00% |
41,500 |
2024/3/1 |
749 |
755 |
734 |
745 |
-0.53% |
92,000 |
2024/2/29 |
748 |
759 |
740 |
749 |
-0.53% |
59,900 |
2024/2/28 |
735 |
764 |
735 |
753 |
+1.62% |
96,100 |
2024/2/27 |
730 |
747 |
729 |
741 |
+1.51% |
41,000 |
2024/2/26 |
731 |
744 |
729 |
730 |
+0.41% |
28,100 |
2024/2/22 |
740 |
752 |
724 |
727 |
-1.76% |
83,200 |
2024/2/21 |
764 |
764 |
740 |
740 |
-2.25% |
41,200 |
2024/2/20 |
754 |
770 |
752 |
757 |
+0.53% |
43,200 |
2024/2/19 |
730 |
761 |
730 |
753 |
+3.15% |
64,900 |
2024/2/16 |
690 |
740 |
683 |
730 |
+4.43% |
134,700 |
2024/2/15 |
704 |
711 |
697 |
699 |
-0.71% |
90,000 |
2024/2/14 |
717 |
717 |
702 |
704 |
-3.56% |
83,700 |
2024/2/13 |
731 |
742 |
720 |
730 |
+0.27% |
91,800 |
2024/2/9 |
735 |
741 |
725 |
728 |
-1.49% |
54,200 |
2024/2/8 |
746 |
749 |
737 |
739 |
-0.81% |
29,000 |
2024/2/7 |
753 |
753 |
735 |
745 |
-1.06% |
84,500 |
2024/2/6 |
756 |
764 |
743 |
753 |
-0.40% |
44,800 |
2024/2/5 |
732 |
759 |
724 |
756 |
+4.13% |
92,700 |
2024/2/2 |
723 |
738 |
723 |
726 |
+0.41% |
44,600 |
2024/2/1 |
726 |
730 |
712 |
723 |
-0.41% |
36,300 |
2024/1/31 |
725 |
726 |
705 |
726 |
+0.69% |
112,300 |
2024/1/30 |
736 |
740 |
717 |
721 |
-1.10% |
92,500 |
2024/1/29 |
738 |
739 |
728 |
729 |
-0.41% |
46,600 |
2024/1/26 |
740 |
752 |
729 |
732 |
-2.14% |
76,300 |
2024/1/25 |
746 |
749 |
724 |
748 |
-0.13% |
105,200 |
2024/1/24 |
743 |
754 |
738 |
749 |
+0.81% |
37,900 |
2024/1/23 |
764 |
764 |
743 |
743 |
-3.26% |
47,600 |
2024/1/22 |
757 |
769 |
748 |
768 |
+1.59% |
62,400 |
2024/1/19 |
734 |
756 |
720 |
756 |
+3.28% |
104,600 |
2024/1/18 |
723 |
739 |
708 |
732 |
+0.14% |
135,700 |
2024/1/17 |
765 |
765 |
731 |
731 |
-4.57% |
141,100 |
2024/1/16 |
783 |
788 |
764 |
766 |
-2.17% |
111,400 |
2024/1/15 |
806 |
806 |
774 |
783 |
-3.45% |
154,100 |
2024/1/12 |
836 |
837 |
809 |
811 |
-2.41% |
82,700 |
2024/1/11 |
862 |
865 |
825 |
831 |
-3.60% |
117,900 |
2024/1/10 |
850 |
873 |
845 |
862 |
+0.47% |
54,800 |
2024/1/9 |
839 |
863 |
834 |
858 |
+4.25% |
94,700 |
2024/1/5 |
856 |
865 |
822 |
823 |
-5.07% |
154,200 |
2024/1/4 |
868 |
868 |
840 |
867 |
-0.12% |
62,400 |
2023/12/29 |
878 |
879 |
865 |
868 |
-1.70% |
50,100 |
2023/12/28 |
871 |
887 |
860 |
883 |
+0.91% |
63,900 |
2023/12/27 |
845 |
883 |
841 |
875 |
+4.17% |
139,000 |
2023/12/26 |
825 |
874 |
825 |
840 |
+2.44% |
152,500 |
2023/12/25 |
831 |
859 |
818 |
820 |
-1.44% |
99,400 |
2023/12/22 |
841 |
862 |
823 |
832 |
-1.54% |
58,100 |
2023/12/21 |
838 |
851 |
836 |
845 |
+0.24% |
34,000 |
2023/12/20 |
842 |
879 |
839 |
843 |
+1.20% |
95,500 |
2023/12/19 |
834 |
852 |
832 |
833 |
-0.12% |
57,400 |
2023/12/18 |
814 |
846 |
801 |
834 |
+2.71% |
91,600 |
2023/12/15 |
815 |
823 |
805 |
812 |
+1.00% |
40,900 |
2023/12/14 |
801 |
819 |
788 |
804 |
+2.29% |
69,800 |
2023/12/13 |
803 |
805 |
778 |
786 |
-1.50% |
111,200 |
2023/12/12 |
818 |
821 |
797 |
798 |
-2.09% |
361,500 |
2023/12/11 |
790 |
828 |
790 |
815 |
+3.82% |
86,400 |
2023/12/8 |
791 |
795 |
780 |
785 |
-2.61% |
101,900 |
2023/12/7 |
827 |
830 |
803 |
806 |
-4.05% |
87,300 |
2023/12/6 |
821 |
844 |
821 |
840 |
+1.82% |
102,300 |
2023/12/5 |
841 |
842 |
810 |
825 |
-2.83% |
150,900 |
2023/12/4 |
864 |
865 |
845 |
849 |
-2.64% |
117,500 |
2023/12/1 |
905 |
905 |
872 |
872 |
-3.11% |
76,900 |
2023/11/30 |
921 |
932 |
896 |
900 |
-2.81% |
63,600 |
2023/11/29 |
928 |
940 |
924 |
926 |
+0.00% |
33,000 |
2023/11/28 |
940 |
952 |
926 |
926 |
-0.32% |
38,100 |
2023/11/27 |
955 |
967 |
929 |
929 |
-2.82% |
75,500 |
2023/11/24 |
955 |
986 |
955 |
956 |
+0.10% |
70,900 |
2023/11/22 |
964 |
964 |
944 |
955 |
-0.83% |
76,000 |
2023/11/21 |
916 |
969 |
916 |
963 |
+5.13% |
115,800 |
2023/11/20 |
911 |
936 |
910 |
916 |
+1.10% |
113,700 |
2023/11/17 |
919 |
930 |
895 |
906 |
-4.53% |
209,300 |
2023/11/16 |
897 |
955 |
897 |
949 |
+6.75% |
235,100 |
2023/11/15 |
809 |
914 |
809 |
889 |
+11.96% |
573,300 |
2023/11/14 |
810 |
810 |
794 |
794 |
-1.24% |
78,800 |
2023/11/13 |
811 |
822 |
803 |
804 |
-1.35% |
73,800 |
2023/11/10 |
825 |
825 |
807 |
815 |
-1.33% |
75,200 |
2023/11/9 |
797 |
826 |
797 |
826 |
+3.38% |
81,500 |
2023/11/8 |
825 |
832 |
795 |
799 |
-2.08% |
115,500 |
2023/11/7 |
814 |
832 |
801 |
816 |
+1.24% |
150,500 |
2023/11/6 |
800 |
815 |
794 |
806 |
+3.47% |
109,100 |
2023/11/2 |
768 |
790 |
764 |
779 |
+1.43% |
73,300 |
2023/11/1 |
775 |
784 |
763 |
768 |
-0.26% |
69,400 |
2023/10/31 |
770 |
774 |
759 |
770 |
+0.13% |
68,100 |
2023/10/30 |
756 |
778 |
756 |
769 |
+0.52% |
83,900 |
2023/10/27 |
769 |
780 |
758 |
765 |
-1.42% |
115,400 |
2023/10/26 |
790 |
797 |
773 |
776 |
-3.00% |
94,800 |
2023/10/25 |
809 |
820 |
795 |
800 |
+0.00% |
127,900 |
2023/10/24 |
760 |
804 |
750 |
800 |
+4.85% |
137,900 |
|