日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
597 |
600 |
590 |
594 |
-0.67% |
14,100 |
2024/4/23 |
591 |
598 |
585 |
598 |
+2.05% |
13,900 |
2024/4/22 |
586 |
590 |
581 |
586 |
+0.86% |
13,600 |
2024/4/19 |
598 |
598 |
575 |
581 |
-2.84% |
21,500 |
2024/4/18 |
587 |
605 |
587 |
598 |
+1.87% |
13,200 |
2024/4/17 |
599 |
600 |
585 |
587 |
-1.84% |
33,800 |
2024/4/16 |
605 |
608 |
594 |
598 |
-1.48% |
30,200 |
2024/4/15 |
612 |
627 |
607 |
607 |
-1.78% |
26,800 |
2024/4/12 |
624 |
628 |
608 |
618 |
-0.96% |
59,800 |
2024/4/11 |
631 |
645 |
621 |
624 |
+0.48% |
136,000 |
2024/4/10 |
595 |
621 |
594 |
621 |
+4.55% |
63,100 |
2024/4/9 |
597 |
600 |
587 |
594 |
-0.34% |
32,200 |
2024/4/8 |
577 |
605 |
577 |
596 |
+3.29% |
40,200 |
2024/4/5 |
586 |
591 |
575 |
577 |
-2.53% |
39,500 |
2024/4/4 |
595 |
601 |
584 |
592 |
-0.50% |
17,400 |
2024/4/3 |
579 |
600 |
573 |
595 |
+1.71% |
33,000 |
2024/4/2 |
595 |
596 |
581 |
585 |
-1.68% |
29,500 |
2024/4/1 |
623 |
623 |
595 |
595 |
-2.94% |
72,800 |
2024/3/29 |
591 |
613 |
590 |
613 |
+4.25% |
44,800 |
2024/3/28 |
587 |
593 |
578 |
588 |
+0.17% |
31,300 |
2024/3/27 |
587 |
591 |
583 |
587 |
+0.17% |
21,900 |
2024/3/26 |
586 |
593 |
582 |
586 |
+0.00% |
27,200 |
2024/3/25 |
590 |
597 |
586 |
586 |
-1.01% |
28,400 |
2024/3/22 |
600 |
601 |
583 |
592 |
-1.33% |
92,300 |
2024/3/21 |
598 |
604 |
597 |
600 |
+1.01% |
34,700 |
2024/3/19 |
607 |
607 |
591 |
594 |
-2.78% |
66,100 |
2024/3/18 |
598 |
611 |
593 |
611 |
+3.38% |
53,800 |
2024/3/15 |
601 |
601 |
580 |
591 |
-2.15% |
71,200 |
2024/3/14 |
601 |
607 |
588 |
604 |
-0.17% |
47,000 |
2024/3/13 |
628 |
628 |
603 |
605 |
-2.58% |
53,400 |
2024/3/12 |
620 |
626 |
610 |
621 |
+0.16% |
26,600 |
2024/3/11 |
635 |
644 |
616 |
620 |
-2.97% |
64,700 |
2024/3/8 |
639 |
650 |
633 |
639 |
-0.62% |
30,000 |
2024/3/7 |
664 |
664 |
643 |
643 |
-1.83% |
37,600 |
2024/3/6 |
653 |
666 |
642 |
655 |
+0.31% |
33,700 |
2024/3/5 |
662 |
670 |
651 |
653 |
-2.25% |
22,700 |
2024/3/4 |
686 |
689 |
667 |
668 |
-2.91% |
39,200 |
2024/3/1 |
708 |
712 |
685 |
688 |
-2.69% |
34,400 |
2024/2/29 |
727 |
727 |
705 |
707 |
-3.15% |
25,200 |
2024/2/28 |
706 |
733 |
702 |
730 |
+3.55% |
35,300 |
2024/2/27 |
700 |
720 |
700 |
705 |
+0.57% |
31,000 |
2024/2/26 |
706 |
713 |
696 |
701 |
+0.29% |
29,000 |
2024/2/22 |
693 |
728 |
692 |
699 |
+1.30% |
40,100 |
2024/2/21 |
716 |
716 |
686 |
690 |
-1.15% |
44,400 |
2024/2/20 |
680 |
703 |
680 |
698 |
+3.10% |
33,600 |
2024/2/19 |
660 |
681 |
660 |
677 |
+1.96% |
28,500 |
2024/2/16 |
679 |
683 |
664 |
664 |
-1.92% |
43,200 |
2024/2/15 |
728 |
728 |
674 |
677 |
-6.75% |
63,500 |
2024/2/14 |
738 |
745 |
711 |
726 |
-1.63% |
87,500 |
2024/2/13 |
799 |
799 |
718 |
738 |
-8.09% |
156,800 |
2024/2/9 |
781 |
807 |
780 |
803 |
+2.29% |
139,100 |
2024/2/8 |
773 |
796 |
769 |
785 |
+1.03% |
51,200 |
2024/2/7 |
739 |
783 |
739 |
777 |
+4.86% |
61,500 |
2024/2/6 |
760 |
760 |
737 |
741 |
-3.14% |
35,300 |
2024/2/5 |
777 |
779 |
765 |
765 |
-1.03% |
22,200 |
2024/2/2 |
754 |
780 |
748 |
773 |
+2.11% |
39,100 |
2024/2/1 |
764 |
772 |
752 |
757 |
-1.17% |
33,900 |
2024/1/31 |
773 |
784 |
750 |
766 |
-1.29% |
78,900 |
2024/1/30 |
754 |
786 |
747 |
776 |
+3.88% |
275,700 |
2024/1/29 |
695 |
748 |
695 |
747 |
+8.26% |
184,700 |
2024/1/26 |
673 |
697 |
665 |
690 |
+2.53% |
54,000 |
2024/1/25 |
656 |
678 |
656 |
673 |
+3.38% |
36,300 |
2024/1/24 |
660 |
662 |
649 |
651 |
-1.51% |
17,700 |
2024/1/23 |
654 |
661 |
643 |
661 |
+0.61% |
32,300 |
2024/1/22 |
650 |
658 |
645 |
657 |
+0.77% |
19,700 |
2024/1/19 |
645 |
652 |
636 |
652 |
+0.93% |
32,200 |
2024/1/18 |
643 |
652 |
640 |
646 |
+0.31% |
28,500 |
2024/1/17 |
655 |
674 |
644 |
644 |
-1.98% |
38,600 |
2024/1/16 |
667 |
667 |
655 |
657 |
-1.50% |
44,400 |
2024/1/15 |
657 |
682 |
657 |
667 |
+1.52% |
37,400 |
2024/1/12 |
673 |
682 |
652 |
657 |
-2.38% |
84,600 |
2024/1/11 |
686 |
687 |
660 |
673 |
-1.75% |
90,800 |
2024/1/10 |
707 |
707 |
681 |
685 |
-3.39% |
59,600 |
2024/1/9 |
689 |
709 |
689 |
709 |
+3.50% |
39,200 |
2024/1/5 |
700 |
700 |
678 |
685 |
-2.14% |
41,600 |
2024/1/4 |
711 |
711 |
686 |
700 |
-2.37% |
51,700 |
2023/12/29 |
690 |
719 |
690 |
717 |
+4.37% |
61,300 |
2023/12/28 |
687 |
706 |
687 |
687 |
-1.15% |
40,300 |
2023/12/27 |
679 |
695 |
671 |
695 |
+2.36% |
42,300 |
2023/12/26 |
695 |
705 |
676 |
679 |
-2.16% |
41,300 |
2023/12/25 |
695 |
723 |
690 |
694 |
-2.12% |
97,600 |
2023/12/22 |
649 |
712 |
649 |
709 |
+9.08% |
193,200 |
2023/12/21 |
635 |
653 |
635 |
650 |
+1.25% |
18,400 |
2023/12/20 |
660 |
661 |
642 |
642 |
-1.23% |
23,600 |
2023/12/19 |
628 |
650 |
628 |
650 |
+3.17% |
27,700 |
2023/12/18 |
625 |
630 |
617 |
630 |
-0.79% |
34,200 |
2023/12/15 |
607 |
638 |
607 |
635 |
+5.83% |
72,000 |
2023/12/14 |
626 |
628 |
585 |
600 |
-3.38% |
73,300 |
2023/12/13 |
659 |
665 |
614 |
621 |
-6.33% |
82,200 |
2023/12/12 |
664 |
671 |
650 |
663 |
-0.15% |
56,500 |
2023/12/11 |
648 |
671 |
645 |
664 |
+3.11% |
49,200 |
2023/12/8 |
636 |
647 |
630 |
644 |
+0.00% |
39,500 |
2023/12/7 |
638 |
649 |
627 |
644 |
-0.31% |
21,200 |
2023/12/6 |
629 |
659 |
628 |
646 |
+2.54% |
59,100 |
2023/12/5 |
645 |
649 |
625 |
630 |
-2.63% |
60,800 |
2023/12/4 |
621 |
647 |
621 |
647 |
+3.19% |
44,200 |
2023/12/1 |
618 |
628 |
600 |
627 |
+2.45% |
71,500 |
2023/11/30 |
642 |
642 |
600 |
612 |
-5.26% |
141,400 |
2023/11/29 |
642 |
659 |
640 |
646 |
+0.62% |
72,500 |
2023/11/28 |
608 |
642 |
603 |
642 |
+5.07% |
91,400 |
2023/11/27 |
594 |
612 |
594 |
611 |
+1.83% |
39,300 |
2023/11/24 |
599 |
609 |
590 |
600 |
-0.17% |
77,700 |
2023/11/22 |
606 |
609 |
588 |
601 |
-2.12% |
70,300 |
2023/11/21 |
603 |
624 |
600 |
614 |
+1.66% |
74,400 |
2023/11/20 |
591 |
613 |
585 |
604 |
+2.20% |
99,100 |
2023/11/17 |
580 |
603 |
576 |
591 |
+0.51% |
132,700 |
2023/11/16 |
540 |
607 |
535 |
588 |
+12.00% |
553,800 |
2023/11/15 |
529 |
540 |
524 |
525 |
-0.19% |
68,000 |
2023/11/14 |
501 |
528 |
500 |
526 |
+7.13% |
112,500 |
2023/11/13 |
504 |
519 |
480 |
491 |
-2.77% |
158,600 |
2023/11/10 |
492 |
507 |
483 |
505 |
+3.06% |
51,700 |
2023/11/9 |
494 |
496 |
489 |
490 |
+0.00% |
23,300 |
2023/11/8 |
472 |
491 |
469 |
490 |
+2.73% |
46,600 |
2023/11/7 |
478 |
482 |
468 |
477 |
-1.65% |
39,900 |
2023/11/6 |
478 |
487 |
472 |
485 |
+2.54% |
32,800 |
2023/11/2 |
475 |
478 |
468 |
473 |
+0.21% |
15,200 |
2023/11/1 |
470 |
474 |
464 |
472 |
+1.94% |
23,700 |
2023/10/31 |
456 |
465 |
446 |
463 |
+3.35% |
46,700 |
2023/10/30 |
474 |
474 |
448 |
448 |
-6.47% |
106,300 |
2023/10/27 |
466 |
479 |
465 |
479 |
+2.35% |
21,000 |
2023/10/26 |
468 |
472 |
463 |
468 |
+0.00% |
18,800 |
2023/10/25 |
462 |
474 |
462 |
468 |
+1.30% |
11,300 |
2023/10/24 |
460 |
467 |
446 |
462 |
+0.43% |
34,100 |
|