日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
610 |
611 |
602 |
604 |
-0.82% |
4,900 |
2024/4/18 |
609 |
613 |
609 |
609 |
+0.16% |
900 |
2024/4/17 |
613 |
613 |
608 |
608 |
-0.33% |
2,900 |
2024/4/16 |
609 |
612 |
607 |
610 |
+0.33% |
3,500 |
2024/4/15 |
609 |
611 |
608 |
608 |
-0.65% |
3,800 |
2024/4/12 |
613 |
614 |
612 |
612 |
-0.16% |
1,500 |
2024/4/11 |
616 |
616 |
611 |
613 |
-0.65% |
4,200 |
2024/4/10 |
616 |
617 |
615 |
617 |
+0.16% |
3,600 |
2024/4/9 |
611 |
616 |
611 |
616 |
+0.82% |
3,700 |
2024/4/8 |
613 |
613 |
611 |
611 |
+0.16% |
1,900 |
2024/4/5 |
606 |
614 |
606 |
610 |
+0.00% |
2,700 |
2024/4/4 |
611 |
615 |
608 |
610 |
-0.49% |
8,500 |
2024/4/3 |
612 |
615 |
612 |
613 |
-0.49% |
3,800 |
2024/4/2 |
618 |
619 |
614 |
616 |
-0.16% |
3,200 |
2024/4/1 |
620 |
620 |
615 |
617 |
-0.16% |
9,700 |
2024/3/29 |
614 |
618 |
613 |
618 |
+0.32% |
6,300 |
2024/3/28 |
612 |
619 |
611 |
616 |
-4.20% |
21,400 |
2024/3/27 |
643 |
648 |
640 |
643 |
+0.47% |
62,300 |
2024/3/26 |
635 |
640 |
634 |
640 |
+0.95% |
21,800 |
2024/3/25 |
631 |
635 |
630 |
634 |
+0.63% |
18,200 |
2024/3/22 |
627 |
632 |
626 |
630 |
+0.48% |
12,200 |
2024/3/21 |
628 |
629 |
625 |
627 |
+0.16% |
11,200 |
2024/3/19 |
624 |
626 |
621 |
626 |
+0.32% |
10,000 |
2024/3/18 |
621 |
624 |
620 |
624 |
+0.32% |
10,500 |
2024/3/15 |
621 |
622 |
618 |
622 |
+0.32% |
8,300 |
2024/3/14 |
618 |
621 |
617 |
620 |
+0.65% |
7,500 |
2024/3/13 |
617 |
618 |
616 |
616 |
+0.00% |
6,600 |
2024/3/12 |
615 |
617 |
614 |
616 |
+0.16% |
8,500 |
2024/3/11 |
618 |
619 |
614 |
615 |
-0.81% |
22,800 |
2024/3/8 |
620 |
620 |
618 |
620 |
+0.00% |
11,700 |
2024/3/7 |
623 |
624 |
620 |
620 |
-0.48% |
16,400 |
2024/3/6 |
620 |
623 |
619 |
623 |
+0.00% |
16,500 |
2024/3/5 |
628 |
629 |
618 |
623 |
-0.80% |
23,400 |
2024/3/4 |
627 |
631 |
626 |
628 |
+0.80% |
19,900 |
2024/3/1 |
622 |
627 |
621 |
623 |
+0.97% |
47,600 |
2024/2/29 |
612 |
624 |
612 |
617 |
+1.65% |
275,200 |
2024/2/28 |
604 |
620 |
604 |
607 |
+0.50% |
83,200 |
2024/2/27 |
603 |
606 |
603 |
604 |
+0.00% |
43,000 |
2024/2/26 |
604 |
606 |
602 |
604 |
+0.50% |
35,100 |
2024/2/22 |
610 |
615 |
601 |
601 |
-7.54% |
125,600 |
2024/2/21 |
650 |
650 |
645 |
650 |
+0.00% |
3,300 |
2024/2/20 |
658 |
658 |
650 |
650 |
-1.22% |
3,500 |
2024/2/19 |
661 |
665 |
658 |
658 |
-1.35% |
6,200 |
2024/2/16 |
680 |
680 |
662 |
667 |
-1.77% |
7,000 |
2024/2/15 |
683 |
683 |
668 |
679 |
-0.73% |
3,200 |
2024/2/14 |
685 |
685 |
669 |
684 |
+0.29% |
2,100 |
2024/2/13 |
668 |
697 |
668 |
682 |
-0.15% |
8,200 |
2024/2/9 |
697 |
697 |
673 |
683 |
-2.01% |
4,700 |
2024/2/8 |
690 |
697 |
685 |
697 |
+1.01% |
2,700 |
2024/2/7 |
697 |
700 |
690 |
690 |
-1.00% |
3,000 |
2024/2/6 |
670 |
711 |
670 |
697 |
+4.34% |
11,700 |
2024/2/5 |
661 |
672 |
661 |
668 |
+1.06% |
6,900 |
2024/2/2 |
660 |
661 |
655 |
661 |
+0.15% |
6,100 |
2024/2/1 |
658 |
660 |
657 |
660 |
+0.30% |
2,400 |
2024/1/31 |
659 |
659 |
656 |
658 |
+0.00% |
2,200 |
2024/1/30 |
658 |
659 |
657 |
658 |
+0.15% |
5,500 |
2024/1/29 |
655 |
658 |
646 |
657 |
+1.86% |
8,200 |
2024/1/26 |
640 |
645 |
638 |
645 |
+0.47% |
2,400 |
2024/1/25 |
634 |
643 |
634 |
642 |
+1.90% |
6,700 |
2024/1/24 |
630 |
630 |
625 |
630 |
+0.16% |
4,000 |
2024/1/23 |
629 |
629 |
627 |
629 |
+0.16% |
3,700 |
2024/1/22 |
628 |
628 |
625 |
628 |
+0.16% |
3,800 |
2024/1/19 |
626 |
627 |
622 |
627 |
+0.48% |
1,200 |
2024/1/18 |
624 |
627 |
624 |
624 |
+0.16% |
1,400 |
2024/1/17 |
627 |
627 |
622 |
623 |
+0.16% |
3,000 |
2024/1/16 |
625 |
625 |
621 |
622 |
-0.16% |
1,900 |
2024/1/15 |
625 |
625 |
619 |
623 |
+0.32% |
3,600 |
2024/1/12 |
618 |
621 |
617 |
621 |
+0.00% |
1,200 |
2024/1/11 |
623 |
623 |
621 |
621 |
-0.16% |
900 |
2024/1/10 |
625 |
625 |
617 |
622 |
-0.16% |
2,900 |
2024/1/9 |
625 |
627 |
623 |
623 |
-0.32% |
3,400 |
2024/1/5 |
626 |
626 |
621 |
625 |
+0.64% |
2,900 |
2024/1/4 |
625 |
627 |
618 |
621 |
-0.16% |
2,800 |
2023/12/29 |
627 |
627 |
621 |
622 |
+0.65% |
5,300 |
2023/12/28 |
628 |
628 |
611 |
618 |
+1.64% |
9,700 |
2023/12/27 |
604 |
608 |
598 |
608 |
+2.36% |
11,200 |
2023/12/26 |
590 |
594 |
590 |
594 |
+0.85% |
8,900 |
2023/12/25 |
588 |
589 |
586 |
589 |
+0.34% |
8,500 |
2023/12/22 |
586 |
587 |
586 |
587 |
-0.17% |
1,600 |
2023/12/21 |
588 |
588 |
582 |
588 |
-0.17% |
4,000 |
2023/12/20 |
586 |
589 |
585 |
589 |
+0.68% |
2,600 |
2023/12/19 |
582 |
587 |
582 |
585 |
+0.17% |
700 |
2023/12/18 |
587 |
587 |
584 |
584 |
-0.51% |
1,700 |
2023/12/15 |
584 |
588 |
581 |
587 |
+0.86% |
4,200 |
2023/12/14 |
587 |
587 |
580 |
582 |
-0.51% |
4,800 |
2023/12/13 |
586 |
586 |
581 |
585 |
+0.00% |
3,600 |
2023/12/12 |
581 |
585 |
581 |
585 |
+0.00% |
3,600 |
2023/12/11 |
584 |
585 |
582 |
585 |
+0.17% |
2,900 |
2023/12/8 |
586 |
587 |
580 |
584 |
-0.34% |
5,400 |
2023/12/7 |
584 |
586 |
584 |
586 |
+0.34% |
3,300 |
2023/12/6 |
581 |
584 |
581 |
584 |
+0.52% |
1,700 |
2023/12/5 |
584 |
584 |
581 |
581 |
-0.34% |
1,000 |
2023/12/4 |
584 |
584 |
581 |
583 |
+0.34% |
1,800 |
2023/12/1 |
581 |
584 |
580 |
581 |
+0.00% |
700 |
2023/11/30 |
583 |
583 |
581 |
581 |
-0.34% |
1,200 |
2023/11/29 |
582 |
584 |
581 |
583 |
+0.17% |
1,700 |
2023/11/28 |
583 |
583 |
579 |
582 |
+0.00% |
3,200 |
2023/11/27 |
583 |
583 |
579 |
582 |
+0.34% |
3,700 |
2023/11/24 |
582 |
582 |
578 |
580 |
-0.17% |
5,000 |
2023/11/22 |
578 |
581 |
578 |
581 |
+0.35% |
1,900 |
2023/11/21 |
581 |
581 |
579 |
579 |
-0.17% |
1,700 |
2023/11/20 |
581 |
581 |
577 |
580 |
-0.17% |
3,600 |
2023/11/17 |
581 |
581 |
580 |
581 |
+0.00% |
1,200 |
2023/11/16 |
581 |
582 |
577 |
581 |
+0.00% |
3,300 |
2023/11/15 |
581 |
581 |
578 |
581 |
+0.00% |
2,600 |
2023/11/14 |
580 |
581 |
577 |
581 |
+0.17% |
4,300 |
2023/11/13 |
578 |
583 |
577 |
580 |
+2.47% |
34,000 |
2023/11/10 |
565 |
566 |
564 |
566 |
+0.71% |
600 |
2023/11/9 |
565 |
565 |
560 |
562 |
-0.88% |
2,000 |
2023/11/8 |
567 |
567 |
563 |
567 |
+0.35% |
800 |
2023/11/7 |
565 |
566 |
565 |
565 |
+0.00% |
300 |
2023/11/6 |
565 |
565 |
565 |
565 |
+0.00% |
500 |
2023/11/2 |
562 |
566 |
562 |
565 |
+0.71% |
600 |
2023/11/1 |
566 |
566 |
561 |
561 |
-0.71% |
2,500 |
2023/10/31 |
566 |
566 |
565 |
565 |
-0.18% |
200 |
2023/10/30 |
560 |
566 |
560 |
566 |
+0.18% |
1,100 |
2023/10/27 |
565 |
567 |
563 |
565 |
+0.00% |
400 |
2023/10/26 |
564 |
565 |
564 |
565 |
-0.53% |
600 |
2023/10/25 |
570 |
570 |
564 |
568 |
+0.00% |
2,000 |
2023/10/24 |
569 |
569 |
566 |
568 |
+0.35% |
3,300 |
2023/10/23 |
566 |
568 |
564 |
566 |
+0.35% |
2,300 |
2023/10/20 |
561 |
564 |
560 |
564 |
+0.18% |
1,000 |
2023/10/19 |
560 |
563 |
559 |
563 |
+0.00% |
2,700 |
|