日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
675 |
675 |
670 |
670 |
-0.45% |
600 |
2024/4/25 |
665 |
673 |
665 |
673 |
+0.60% |
2,700 |
2024/4/24 |
672 |
672 |
668 |
669 |
-0.45% |
1,200 |
2024/4/23 |
666 |
672 |
666 |
672 |
+0.30% |
300 |
2024/4/22 |
666 |
670 |
666 |
670 |
+2.13% |
300 |
2024/4/19 |
671 |
671 |
656 |
656 |
-1.65% |
5,700 |
2024/4/18 |
667 |
671 |
667 |
667 |
-0.60% |
2,600 |
2024/4/17 |
667 |
693 |
667 |
671 |
+0.00% |
11,000 |
2024/4/16 |
678 |
678 |
671 |
671 |
-1.61% |
200 |
2024/4/15 |
667 |
685 |
667 |
682 |
+2.10% |
900 |
2024/4/12 |
673 |
673 |
663 |
668 |
-0.74% |
4,500 |
2024/4/11 |
674 |
675 |
673 |
673 |
-0.15% |
1,700 |
2024/4/10 |
678 |
678 |
674 |
674 |
-0.74% |
900 |
2024/4/9 |
679 |
679 |
679 |
679 |
+0.74% |
100 |
2024/4/8 |
673 |
676 |
673 |
674 |
-0.74% |
700 |
2024/4/5 |
672 |
679 |
670 |
679 |
+1.04% |
400 |
2024/4/4 |
680 |
680 |
672 |
672 |
-1.32% |
600 |
2024/4/3 |
680 |
681 |
678 |
681 |
+0.15% |
2,000 |
2024/4/2 |
680 |
682 |
678 |
680 |
+0.15% |
3,000 |
2024/4/1 |
681 |
687 |
678 |
679 |
-1.16% |
1,100 |
2024/3/29 |
678 |
687 |
675 |
687 |
+0.88% |
3,700 |
2024/3/28 |
677 |
681 |
677 |
681 |
+0.29% |
800 |
2024/3/27 |
684 |
688 |
679 |
679 |
-0.73% |
10,300 |
2024/3/26 |
689 |
689 |
681 |
684 |
-0.73% |
1,600 |
2024/3/25 |
675 |
689 |
672 |
689 |
+2.53% |
1,600 |
2024/3/22 |
680 |
680 |
672 |
672 |
-0.15% |
1,000 |
2024/3/21 |
681 |
681 |
673 |
673 |
+0.15% |
400 |
2024/3/19 |
669 |
693 |
661 |
672 |
+0.60% |
16,400 |
2024/3/18 |
669 |
669 |
664 |
668 |
+0.91% |
2,000 |
2024/3/15 |
665 |
674 |
659 |
662 |
-1.19% |
6,900 |
2024/3/14 |
675 |
681 |
670 |
670 |
+0.45% |
5,100 |
2024/3/13 |
672 |
672 |
667 |
667 |
-1.19% |
4,800 |
2024/3/12 |
687 |
687 |
675 |
675 |
-0.74% |
2,600 |
2024/3/11 |
682 |
682 |
680 |
680 |
-0.29% |
1,700 |
2024/3/8 |
680 |
683 |
680 |
682 |
-1.45% |
2,700 |
2024/3/7 |
691 |
695 |
682 |
692 |
+1.62% |
3,800 |
2024/3/6 |
684 |
687 |
678 |
681 |
-0.44% |
1,500 |
2024/3/5 |
685 |
687 |
680 |
684 |
-0.15% |
4,300 |
2024/3/4 |
691 |
691 |
685 |
685 |
-0.87% |
1,900 |
2024/3/1 |
696 |
696 |
685 |
691 |
+0.58% |
3,700 |
2024/2/29 |
687 |
690 |
687 |
687 |
-1.15% |
1,000 |
2024/2/28 |
700 |
700 |
689 |
695 |
+0.00% |
5,900 |
2024/2/27 |
682 |
695 |
682 |
695 |
+1.91% |
2,600 |
2024/2/26 |
684 |
686 |
681 |
682 |
-0.58% |
6,100 |
2024/2/22 |
689 |
697 |
685 |
686 |
-0.44% |
6,400 |
2024/2/21 |
700 |
705 |
689 |
689 |
-1.15% |
12,700 |
2024/2/20 |
698 |
698 |
690 |
697 |
+1.31% |
6,400 |
2024/2/19 |
700 |
700 |
684 |
688 |
+0.58% |
7,300 |
2024/2/16 |
685 |
694 |
680 |
684 |
-0.87% |
1,000 |
2024/2/15 |
676 |
690 |
674 |
690 |
+1.77% |
2,200 |
2024/2/14 |
678 |
696 |
678 |
678 |
-0.88% |
2,000 |
2024/2/13 |
692 |
697 |
677 |
684 |
-1.44% |
3,600 |
2024/2/9 |
681 |
694 |
681 |
694 |
+0.87% |
1,300 |
2024/2/8 |
678 |
690 |
678 |
688 |
+1.47% |
2,200 |
2024/2/7 |
679 |
681 |
675 |
678 |
-0.15% |
15,500 |
2024/2/6 |
685 |
685 |
678 |
679 |
-0.88% |
3,800 |
2024/2/5 |
683 |
685 |
678 |
685 |
+0.29% |
2,500 |
2024/2/2 |
680 |
688 |
680 |
683 |
-0.73% |
1,800 |
2024/2/1 |
684 |
688 |
672 |
688 |
-0.72% |
12,900 |
2024/1/31 |
690 |
693 |
690 |
693 |
+0.00% |
300 |
2024/1/30 |
691 |
695 |
684 |
693 |
+0.29% |
3,700 |
2024/1/29 |
691 |
691 |
691 |
691 |
+0.00% |
200 |
2024/1/26 |
685 |
692 |
685 |
691 |
+0.14% |
4,000 |
2024/1/25 |
685 |
691 |
684 |
690 |
-0.58% |
5,600 |
2024/1/24 |
697 |
697 |
691 |
694 |
-0.57% |
3,300 |
2024/1/23 |
698 |
698 |
696 |
698 |
-0.29% |
1,800 |
2024/1/22 |
699 |
709 |
699 |
700 |
+0.29% |
7,100 |
2024/1/19 |
695 |
700 |
695 |
698 |
+0.43% |
1,300 |
2024/1/18 |
695 |
697 |
694 |
695 |
+0.00% |
1,500 |
2024/1/17 |
696 |
701 |
695 |
695 |
-0.14% |
1,100 |
2024/1/16 |
699 |
699 |
695 |
696 |
-0.43% |
2,200 |
2024/1/15 |
700 |
704 |
698 |
699 |
-0.14% |
1,600 |
2024/1/12 |
701 |
705 |
698 |
700 |
-0.14% |
1,600 |
2024/1/11 |
703 |
704 |
699 |
701 |
-0.28% |
1,800 |
2024/1/10 |
703 |
704 |
698 |
703 |
+0.43% |
5,300 |
2024/1/9 |
701 |
707 |
699 |
700 |
-0.14% |
5,200 |
2024/1/5 |
705 |
713 |
701 |
701 |
-1.27% |
1,600 |
2024/1/4 |
700 |
715 |
700 |
710 |
+0.57% |
3,000 |
2023/12/29 |
698 |
706 |
698 |
706 |
+1.15% |
4,600 |
2023/12/28 |
698 |
703 |
697 |
698 |
+0.00% |
1,000 |
2023/12/27 |
701 |
709 |
698 |
698 |
-0.43% |
7,100 |
2023/12/26 |
700 |
715 |
698 |
701 |
+1.15% |
16,400 |
2023/12/25 |
699 |
701 |
693 |
693 |
-1.14% |
3,500 |
2023/12/22 |
707 |
710 |
701 |
701 |
-0.85% |
3,600 |
2023/12/21 |
705 |
708 |
698 |
707 |
+0.14% |
5,600 |
2023/12/20 |
701 |
708 |
697 |
706 |
+0.28% |
4,400 |
2023/12/19 |
699 |
704 |
699 |
704 |
+0.43% |
3,000 |
2023/12/18 |
708 |
709 |
698 |
701 |
-0.71% |
3,700 |
2023/12/15 |
704 |
709 |
695 |
706 |
+0.28% |
4,400 |
2023/12/14 |
703 |
711 |
703 |
704 |
+0.43% |
3,600 |
2023/12/13 |
705 |
710 |
699 |
701 |
-0.57% |
6,000 |
2023/12/12 |
711 |
722 |
699 |
705 |
-1.40% |
7,500 |
2023/12/11 |
695 |
725 |
695 |
715 |
-0.69% |
17,000 |
2023/12/8 |
726 |
730 |
720 |
720 |
-1.50% |
4,200 |
2023/12/7 |
735 |
735 |
722 |
731 |
+0.00% |
3,600 |
2023/12/6 |
725 |
734 |
724 |
731 |
+0.83% |
4,800 |
2023/12/5 |
720 |
731 |
720 |
725 |
-0.14% |
3,700 |
2023/12/4 |
730 |
734 |
720 |
726 |
-0.68% |
2,700 |
2023/12/1 |
744 |
744 |
731 |
731 |
-1.75% |
4,000 |
2023/11/30 |
738 |
744 |
735 |
744 |
+0.95% |
4,600 |
2023/11/29 |
749 |
750 |
737 |
737 |
-3.03% |
15,600 |
2023/11/28 |
780 |
784 |
737 |
760 |
+4.40% |
104,100 |
2023/11/27 |
712 |
728 |
695 |
728 |
+3.41% |
5,200 |
2023/11/24 |
703 |
707 |
703 |
704 |
+0.28% |
1,600 |
2023/11/22 |
701 |
711 |
701 |
702 |
-1.27% |
1,500 |
2023/11/21 |
707 |
713 |
705 |
711 |
+0.00% |
1,800 |
2023/11/20 |
718 |
718 |
704 |
711 |
+0.85% |
600 |
2023/11/17 |
701 |
708 |
701 |
705 |
+0.57% |
1,100 |
2023/11/16 |
700 |
707 |
700 |
701 |
-0.57% |
4,300 |
2023/11/15 |
715 |
715 |
705 |
705 |
-0.70% |
2,800 |
2023/11/14 |
710 |
710 |
710 |
710 |
-0.42% |
2,200 |
2023/11/13 |
714 |
717 |
713 |
713 |
-0.28% |
900 |
2023/11/10 |
718 |
730 |
715 |
715 |
-0.28% |
1,400 |
2023/11/9 |
713 |
720 |
706 |
717 |
-0.42% |
1,300 |
2023/11/8 |
720 |
724 |
710 |
720 |
+0.00% |
600 |
2023/11/7 |
714 |
733 |
714 |
720 |
+0.84% |
5,800 |
2023/11/6 |
730 |
730 |
714 |
714 |
-0.42% |
1,200 |
2023/11/2 |
709 |
717 |
709 |
717 |
+1.13% |
2,500 |
2023/11/1 |
711 |
718 |
709 |
709 |
+1.14% |
2,800 |
2023/10/31 |
718 |
719 |
701 |
701 |
-2.23% |
3,300 |
2023/10/30 |
725 |
725 |
717 |
717 |
-1.10% |
1,100 |
2023/10/27 |
733 |
738 |
725 |
725 |
-1.09% |
400 |
2023/10/26 |
738 |
738 |
717 |
733 |
+0.69% |
1,100 |
|