日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
628 |
628 |
619 |
619 |
-1.12% |
1,200 |
2024/4/22 |
630 |
630 |
626 |
626 |
-0.63% |
300 |
2024/4/19 |
631 |
631 |
620 |
630 |
+0.32% |
1,800 |
2024/4/18 |
629 |
629 |
628 |
628 |
+0.32% |
400 |
2024/4/17 |
633 |
633 |
626 |
626 |
-0.95% |
1,200 |
2024/4/16 |
631 |
632 |
628 |
632 |
-0.16% |
2,400 |
2024/4/15 |
634 |
638 |
627 |
633 |
+1.44% |
4,400 |
2024/4/12 |
628 |
628 |
621 |
624 |
+0.48% |
1,000 |
2024/4/11 |
626 |
626 |
619 |
621 |
-0.64% |
1,600 |
2024/4/10 |
635 |
635 |
625 |
625 |
-1.57% |
1,600 |
2024/4/9 |
617 |
635 |
617 |
635 |
+4.27% |
2,400 |
2024/4/8 |
609 |
609 |
609 |
609 |
+0.00% |
200 |
2024/4/5 |
605 |
609 |
602 |
609 |
+0.50% |
1,100 |
2024/4/4 |
610 |
610 |
606 |
606 |
-0.98% |
400 |
2024/4/2 |
618 |
618 |
608 |
612 |
+0.66% |
800 |
2024/3/29 |
615 |
615 |
606 |
608 |
-0.33% |
1,200 |
2024/3/28 |
610 |
610 |
610 |
610 |
+0.00% |
100 |
2024/3/27 |
607 |
610 |
607 |
610 |
+0.66% |
1,100 |
2024/3/26 |
611 |
611 |
606 |
606 |
+0.00% |
1,000 |
2024/3/25 |
606 |
608 |
606 |
606 |
+0.33% |
1,200 |
2024/3/22 |
600 |
604 |
600 |
604 |
+0.67% |
1,500 |
2024/3/21 |
604 |
604 |
597 |
600 |
+0.84% |
1,100 |
2024/3/19 |
599 |
599 |
595 |
595 |
-0.67% |
300 |
2024/3/18 |
601 |
601 |
594 |
599 |
+1.18% |
6,900 |
2024/3/15 |
593 |
593 |
592 |
592 |
-0.17% |
800 |
2024/3/14 |
588 |
593 |
588 |
593 |
-0.17% |
500 |
2024/3/13 |
590 |
594 |
588 |
594 |
+0.68% |
1,000 |
2024/3/12 |
593 |
593 |
590 |
590 |
+0.00% |
400 |
2024/3/11 |
594 |
594 |
590 |
590 |
-0.67% |
800 |
2024/3/8 |
593 |
594 |
592 |
594 |
+0.68% |
500 |
2024/3/7 |
592 |
592 |
590 |
590 |
-0.67% |
500 |
2024/3/6 |
587 |
594 |
587 |
594 |
+1.19% |
46,600 |
2024/3/5 |
586 |
587 |
586 |
587 |
+0.00% |
1,300 |
2024/3/4 |
587 |
588 |
587 |
587 |
+0.34% |
1,700 |
2024/3/1 |
597 |
597 |
585 |
585 |
-2.01% |
2,900 |
2024/2/29 |
605 |
605 |
595 |
597 |
-1.49% |
900 |
2024/2/28 |
594 |
606 |
593 |
606 |
-4.42% |
11,300 |
2024/2/27 |
629 |
636 |
629 |
634 |
+0.79% |
3,100 |
2024/2/26 |
628 |
630 |
627 |
629 |
+0.64% |
2,200 |
2024/2/22 |
625 |
629 |
623 |
625 |
+0.00% |
700 |
2024/2/21 |
626 |
626 |
623 |
625 |
-0.16% |
1,200 |
2024/2/20 |
626 |
627 |
626 |
626 |
+0.48% |
1,100 |
2024/2/19 |
622 |
628 |
622 |
623 |
+0.65% |
1,900 |
2024/2/16 |
618 |
619 |
616 |
619 |
-0.32% |
900 |
2024/2/15 |
622 |
635 |
621 |
621 |
-0.16% |
1,400 |
2024/2/14 |
626 |
626 |
621 |
622 |
-2.96% |
3,300 |
2024/2/13 |
637 |
649 |
630 |
641 |
+2.56% |
2,900 |
2024/2/9 |
621 |
625 |
621 |
625 |
+0.64% |
600 |
2024/2/8 |
621 |
621 |
620 |
621 |
+0.00% |
600 |
2024/2/7 |
626 |
626 |
621 |
621 |
-0.80% |
1,000 |
2024/2/6 |
626 |
626 |
626 |
626 |
+0.00% |
100 |
2024/2/5 |
631 |
631 |
626 |
626 |
-0.79% |
800 |
2024/2/2 |
629 |
631 |
625 |
631 |
-0.47% |
1,200 |
2024/2/1 |
628 |
636 |
628 |
634 |
-0.47% |
900 |
2024/1/31 |
630 |
637 |
628 |
637 |
+0.00% |
2,000 |
2024/1/30 |
643 |
655 |
630 |
637 |
-0.47% |
10,200 |
2024/1/29 |
632 |
643 |
632 |
640 |
+0.31% |
1,500 |
2024/1/26 |
627 |
643 |
627 |
638 |
+2.08% |
2,200 |
2024/1/25 |
624 |
625 |
617 |
625 |
+0.48% |
1,300 |
2024/1/24 |
613 |
622 |
611 |
622 |
+1.63% |
2,900 |
2024/1/23 |
611 |
612 |
611 |
612 |
+0.33% |
500 |
2024/1/22 |
610 |
610 |
610 |
610 |
+0.16% |
300 |
2024/1/19 |
609 |
609 |
609 |
609 |
+0.00% |
100 |
2024/1/18 |
609 |
609 |
609 |
609 |
+0.00% |
700 |
2024/1/17 |
607 |
609 |
606 |
609 |
+0.16% |
1,100 |
2024/1/16 |
609 |
609 |
608 |
608 |
+0.16% |
1,000 |
2024/1/15 |
611 |
611 |
600 |
607 |
-0.65% |
4,700 |
2024/1/12 |
605 |
612 |
605 |
611 |
+1.33% |
4,000 |
2024/1/11 |
597 |
603 |
597 |
603 |
+1.01% |
2,800 |
2024/1/10 |
595 |
597 |
595 |
597 |
+2.05% |
1,000 |
2024/1/9 |
598 |
598 |
580 |
585 |
-1.52% |
5,600 |
2024/1/5 |
593 |
594 |
588 |
594 |
+1.54% |
1,000 |
2024/1/4 |
585 |
585 |
585 |
585 |
+0.86% |
100 |
2023/12/29 |
582 |
582 |
580 |
580 |
+0.00% |
400 |
2023/12/28 |
576 |
580 |
576 |
580 |
+0.69% |
900 |
2023/12/27 |
576 |
576 |
576 |
576 |
+0.00% |
1,200 |
2023/12/26 |
582 |
582 |
576 |
576 |
-0.69% |
800 |
2023/12/25 |
589 |
589 |
580 |
580 |
-0.85% |
1,400 |
2023/12/22 |
575 |
585 |
575 |
585 |
+1.56% |
1,400 |
2023/12/21 |
576 |
576 |
576 |
576 |
+0.00% |
400 |
2023/12/20 |
578 |
578 |
576 |
576 |
-0.35% |
600 |
2023/12/19 |
578 |
578 |
577 |
578 |
+0.17% |
1,500 |
2023/12/18 |
577 |
577 |
577 |
577 |
-1.20% |
300 |
2023/12/15 |
584 |
584 |
584 |
584 |
+0.00% |
100 |
2023/12/14 |
584 |
584 |
584 |
584 |
+0.86% |
200 |
2023/12/13 |
578 |
579 |
575 |
579 |
-1.03% |
1,800 |
2023/12/12 |
585 |
585 |
585 |
585 |
-1.68% |
100 |
2023/12/11 |
595 |
595 |
595 |
595 |
+1.71% |
700 |
2023/12/8 |
586 |
586 |
583 |
585 |
+0.34% |
400 |
2023/12/7 |
586 |
586 |
583 |
583 |
-0.85% |
1,800 |
2023/12/6 |
600 |
600 |
588 |
588 |
-0.51% |
3,500 |
2023/12/5 |
595 |
598 |
591 |
591 |
+0.34% |
1,800 |
2023/12/4 |
589 |
589 |
589 |
589 |
+0.51% |
300 |
2023/12/1 |
594 |
594 |
586 |
586 |
-1.35% |
600 |
2023/11/29 |
595 |
599 |
594 |
594 |
+0.51% |
1,500 |
2023/11/28 |
595 |
595 |
591 |
591 |
-0.67% |
200 |
2023/11/27 |
597 |
598 |
592 |
595 |
+0.85% |
3,400 |
2023/11/24 |
589 |
590 |
589 |
590 |
+0.51% |
600 |
2023/11/22 |
587 |
587 |
587 |
587 |
+0.51% |
100 |
2023/11/21 |
584 |
584 |
584 |
584 |
+0.17% |
300 |
2023/11/20 |
588 |
588 |
583 |
583 |
+0.00% |
300 |
2023/11/17 |
588 |
588 |
582 |
583 |
-0.85% |
700 |
2023/11/16 |
575 |
588 |
575 |
588 |
+4.81% |
3,200 |
2023/11/15 |
565 |
565 |
561 |
561 |
-0.18% |
500 |
2023/11/14 |
562 |
562 |
562 |
562 |
+0.00% |
300 |
2023/11/13 |
560 |
562 |
560 |
562 |
+0.54% |
300 |
2023/11/10 |
562 |
562 |
559 |
559 |
-0.18% |
700 |
2023/11/9 |
562 |
562 |
560 |
560 |
-0.36% |
500 |
2023/11/8 |
563 |
563 |
562 |
562 |
-0.71% |
300 |
2023/11/6 |
567 |
567 |
563 |
566 |
-0.18% |
1,100 |
2023/11/2 |
563 |
567 |
558 |
567 |
+1.07% |
1,600 |
2023/11/1 |
563 |
563 |
561 |
561 |
-0.36% |
700 |
2023/10/31 |
563 |
563 |
563 |
563 |
+0.00% |
400 |
2023/10/30 |
567 |
567 |
563 |
563 |
+0.54% |
500 |
2023/10/27 |
560 |
560 |
560 |
560 |
+0.00% |
700 |
2023/10/26 |
560 |
560 |
558 |
560 |
+0.00% |
2,400 |
2023/10/25 |
560 |
560 |
559 |
560 |
+0.90% |
3,300 |
2023/10/24 |
560 |
560 |
555 |
555 |
-1.25% |
2,000 |
2023/10/23 |
565 |
565 |
562 |
562 |
-0.53% |
400 |
2023/10/20 |
573 |
573 |
565 |
565 |
-1.05% |
1,600 |
2023/10/17 |
572 |
575 |
570 |
571 |
-2.73% |
900 |
2023/10/16 |
573 |
587 |
573 |
587 |
+2.09% |
700 |
2023/10/13 |
590 |
590 |
575 |
575 |
-2.38% |
1,200 |
|