日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
535 |
536 |
503 |
505 |
-5.78% |
76,900 |
2024/4/18 |
522 |
553 |
522 |
536 |
+3.28% |
105,500 |
2024/4/17 |
551 |
551 |
519 |
519 |
-5.46% |
73,200 |
2024/4/16 |
537 |
552 |
529 |
549 |
+0.37% |
103,300 |
2024/4/15 |
545 |
578 |
535 |
547 |
-3.19% |
145,800 |
2024/4/12 |
570 |
581 |
563 |
565 |
-0.53% |
43,300 |
2024/4/11 |
573 |
577 |
559 |
568 |
-1.73% |
50,400 |
2024/4/10 |
577 |
585 |
573 |
578 |
-1.03% |
20,600 |
2024/4/9 |
569 |
584 |
562 |
584 |
+3.18% |
33,100 |
2024/4/8 |
565 |
577 |
564 |
566 |
+0.00% |
29,300 |
2024/4/5 |
557 |
566 |
551 |
566 |
+0.00% |
37,400 |
2024/4/4 |
563 |
576 |
559 |
566 |
+0.53% |
27,500 |
2024/4/3 |
571 |
579 |
560 |
563 |
-2.93% |
40,400 |
2024/4/2 |
600 |
600 |
579 |
580 |
-3.33% |
35,700 |
2024/4/1 |
626 |
626 |
598 |
600 |
-2.60% |
24,000 |
2024/3/29 |
619 |
633 |
615 |
616 |
-0.65% |
23,400 |
2024/3/28 |
616 |
626 |
610 |
620 |
+0.65% |
17,600 |
2024/3/27 |
606 |
631 |
603 |
616 |
+1.82% |
32,000 |
2024/3/26 |
613 |
613 |
600 |
605 |
-1.31% |
31,400 |
2024/3/25 |
618 |
636 |
608 |
613 |
+0.33% |
70,600 |
2024/3/22 |
618 |
619 |
604 |
611 |
-0.97% |
24,800 |
2024/3/21 |
630 |
638 |
615 |
617 |
-3.59% |
65,000 |
2024/3/19 |
612 |
647 |
606 |
640 |
+8.11% |
195,400 |
2024/3/18 |
568 |
592 |
568 |
592 |
+4.96% |
186,500 |
2024/3/15 |
569 |
574 |
562 |
564 |
-1.40% |
56,300 |
2024/3/14 |
561 |
581 |
556 |
572 |
+2.14% |
80,000 |
2024/3/13 |
574 |
574 |
559 |
560 |
-2.27% |
20,000 |
2024/3/12 |
554 |
573 |
543 |
573 |
+2.50% |
54,800 |
2024/3/11 |
559 |
564 |
554 |
559 |
+0.00% |
52,000 |
2024/3/8 |
563 |
570 |
557 |
559 |
-1.76% |
50,900 |
2024/3/7 |
588 |
591 |
567 |
569 |
-2.40% |
51,400 |
2024/3/6 |
580 |
589 |
574 |
583 |
+0.52% |
22,900 |
2024/3/5 |
580 |
587 |
566 |
580 |
-0.85% |
53,700 |
2024/3/4 |
612 |
612 |
581 |
585 |
-4.10% |
43,100 |
2024/3/1 |
600 |
611 |
592 |
610 |
+3.39% |
51,400 |
2024/2/29 |
620 |
620 |
580 |
590 |
-5.30% |
243,000 |
2024/2/28 |
616 |
630 |
615 |
623 |
+2.81% |
45,200 |
2024/2/27 |
588 |
610 |
588 |
606 |
+3.06% |
49,700 |
2024/2/26 |
583 |
594 |
579 |
588 |
+0.00% |
81,300 |
2024/2/22 |
592 |
594 |
575 |
588 |
-0.68% |
90,200 |
2024/2/21 |
590 |
596 |
578 |
592 |
+0.34% |
40,900 |
2024/2/20 |
597 |
597 |
580 |
590 |
+0.51% |
125,600 |
2024/2/19 |
582 |
599 |
582 |
587 |
+1.21% |
83,300 |
2024/2/16 |
567 |
586 |
564 |
580 |
+1.75% |
61,600 |
2024/2/15 |
572 |
578 |
555 |
570 |
-1.55% |
126,700 |
2024/2/14 |
579 |
586 |
573 |
579 |
-0.86% |
33,500 |
2024/2/13 |
572 |
584 |
568 |
584 |
+3.18% |
49,400 |
2024/2/9 |
571 |
577 |
566 |
566 |
-0.35% |
43,700 |
2024/2/8 |
576 |
582 |
567 |
568 |
-0.53% |
56,700 |
2024/2/7 |
579 |
582 |
570 |
571 |
-1.55% |
102,900 |
2024/2/6 |
583 |
590 |
573 |
580 |
-0.51% |
85,900 |
2024/2/5 |
576 |
586 |
570 |
583 |
+1.39% |
63,400 |
2024/2/2 |
573 |
587 |
569 |
575 |
+1.41% |
71,900 |
2024/2/1 |
570 |
576 |
559 |
567 |
-0.70% |
96,200 |
2024/1/31 |
575 |
575 |
561 |
571 |
+0.18% |
41,800 |
2024/1/30 |
574 |
579 |
570 |
570 |
-0.18% |
42,800 |
2024/1/29 |
562 |
573 |
554 |
571 |
+1.60% |
85,300 |
2024/1/26 |
550 |
571 |
547 |
562 |
+1.44% |
81,300 |
2024/1/25 |
562 |
565 |
540 |
554 |
-1.42% |
149,600 |
2024/1/24 |
576 |
580 |
561 |
562 |
-0.71% |
94,900 |
2024/1/23 |
558 |
581 |
555 |
566 |
+1.25% |
185,500 |
2024/1/22 |
558 |
565 |
549 |
559 |
+0.18% |
90,300 |
2024/1/19 |
557 |
564 |
544 |
558 |
+0.72% |
128,000 |
2024/1/18 |
583 |
586 |
550 |
554 |
-5.78% |
225,300 |
2024/1/17 |
600 |
611 |
582 |
588 |
-2.33% |
138,600 |
2024/1/16 |
615 |
630 |
601 |
602 |
+1.18% |
174,600 |
2024/1/15 |
615 |
645 |
592 |
595 |
-5.56% |
338,700 |
2024/1/12 |
623 |
634 |
615 |
630 |
+1.29% |
105,100 |
2024/1/11 |
630 |
647 |
611 |
622 |
-0.32% |
93,000 |
2024/1/10 |
609 |
627 |
605 |
624 |
+3.14% |
44,400 |
2024/1/9 |
614 |
633 |
602 |
605 |
+0.17% |
131,800 |
2024/1/5 |
601 |
611 |
583 |
604 |
+1.17% |
68,400 |
2024/1/4 |
600 |
605 |
588 |
597 |
-1.16% |
27,300 |
2023/12/29 |
600 |
608 |
593 |
604 |
-0.33% |
38,100 |
2023/12/28 |
600 |
610 |
592 |
606 |
+0.17% |
17,100 |
2023/12/27 |
579 |
611 |
579 |
605 |
+4.49% |
55,400 |
2023/12/26 |
567 |
582 |
567 |
579 |
+1.76% |
45,900 |
2023/12/25 |
585 |
589 |
568 |
569 |
-2.57% |
50,900 |
2023/12/22 |
588 |
596 |
584 |
584 |
-1.02% |
32,800 |
2023/12/21 |
594 |
594 |
587 |
590 |
-1.34% |
25,100 |
2023/12/20 |
610 |
615 |
595 |
598 |
-0.50% |
46,100 |
2023/12/19 |
580 |
602 |
580 |
601 |
+3.26% |
35,100 |
2023/12/18 |
580 |
587 |
577 |
582 |
-1.36% |
24,700 |
2023/12/15 |
582 |
599 |
578 |
590 |
+0.85% |
42,200 |
2023/12/14 |
596 |
603 |
576 |
585 |
-0.17% |
43,900 |
2023/12/13 |
598 |
602 |
584 |
586 |
-1.01% |
44,800 |
2023/12/12 |
601 |
604 |
589 |
592 |
-1.33% |
33,800 |
2023/12/11 |
606 |
613 |
598 |
600 |
+0.00% |
27,500 |
2023/12/8 |
600 |
610 |
600 |
600 |
-0.66% |
29,900 |
2023/12/7 |
619 |
619 |
602 |
604 |
-2.58% |
29,100 |
2023/12/6 |
622 |
625 |
612 |
620 |
+0.98% |
19,300 |
2023/12/5 |
624 |
636 |
614 |
614 |
-3.61% |
33,300 |
2023/12/4 |
610 |
637 |
604 |
637 |
+5.29% |
38,800 |
2023/12/1 |
625 |
625 |
604 |
605 |
-2.89% |
63,100 |
2023/11/30 |
640 |
642 |
623 |
623 |
-4.15% |
41,800 |
2023/11/29 |
627 |
650 |
627 |
650 |
+3.17% |
27,500 |
2023/11/28 |
646 |
653 |
628 |
630 |
-0.94% |
30,500 |
2023/11/27 |
642 |
663 |
633 |
636 |
-0.93% |
58,600 |
2023/11/24 |
654 |
670 |
642 |
642 |
-2.28% |
218,100 |
2023/11/22 |
679 |
679 |
656 |
657 |
-3.24% |
74,500 |
2023/11/21 |
650 |
679 |
642 |
679 |
+4.46% |
60,900 |
2023/11/20 |
622 |
655 |
622 |
650 |
+5.69% |
76,600 |
2023/11/17 |
589 |
615 |
589 |
615 |
+4.95% |
57,500 |
2023/11/16 |
598 |
603 |
585 |
586 |
-3.62% |
52,200 |
2023/11/15 |
600 |
608 |
591 |
608 |
+2.70% |
72,000 |
2023/11/14 |
597 |
598 |
578 |
592 |
+0.00% |
42,800 |
2023/11/13 |
618 |
618 |
581 |
592 |
-4.21% |
136,900 |
2023/11/10 |
631 |
631 |
607 |
618 |
-2.98% |
50,800 |
2023/11/9 |
616 |
637 |
612 |
637 |
+3.41% |
39,400 |
2023/11/8 |
654 |
655 |
612 |
616 |
-4.35% |
141,800 |
2023/11/7 |
618 |
648 |
617 |
644 |
+3.21% |
81,100 |
2023/11/6 |
613 |
624 |
610 |
624 |
+2.97% |
55,100 |
2023/11/2 |
604 |
607 |
593 |
606 |
+2.02% |
122,000 |
2023/11/1 |
612 |
614 |
582 |
594 |
-1.16% |
129,600 |
2023/10/31 |
602 |
608 |
586 |
601 |
-0.99% |
75,300 |
2023/10/30 |
605 |
614 |
597 |
607 |
-0.65% |
27,000 |
2023/10/27 |
615 |
626 |
596 |
611 |
-0.49% |
90,000 |
2023/10/26 |
608 |
627 |
599 |
614 |
-0.49% |
103,600 |
2023/10/25 |
649 |
659 |
617 |
617 |
-4.19% |
147,500 |
2023/10/24 |
655 |
658 |
608 |
644 |
-1.83% |
203,500 |
2023/10/23 |
676 |
692 |
654 |
656 |
-4.37% |
62,400 |
2023/10/20 |
698 |
702 |
669 |
686 |
-0.87% |
89,100 |
2023/10/19 |
700 |
720 |
672 |
692 |
-2.26% |
234,900 |
|