日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
600 |
613 |
596 |
612 |
+1.83% |
38,600 |
2024/4/25 |
628 |
628 |
596 |
601 |
-4.91% |
81,500 |
2024/4/24 |
653 |
654 |
632 |
632 |
-3.22% |
39,300 |
2024/4/23 |
641 |
653 |
630 |
653 |
+3.32% |
53,200 |
2024/4/22 |
621 |
640 |
619 |
632 |
+2.60% |
60,200 |
2024/4/19 |
618 |
623 |
605 |
616 |
-0.16% |
23,500 |
2024/4/18 |
605 |
630 |
602 |
617 |
+1.82% |
63,600 |
2024/4/17 |
623 |
629 |
605 |
606 |
-2.88% |
54,100 |
2024/4/16 |
626 |
635 |
616 |
624 |
-1.89% |
43,200 |
2024/4/15 |
621 |
639 |
621 |
636 |
+0.47% |
32,700 |
2024/4/12 |
640 |
643 |
625 |
633 |
-0.16% |
35,500 |
2024/4/11 |
630 |
640 |
616 |
634 |
-0.47% |
55,700 |
2024/4/10 |
645 |
666 |
637 |
637 |
-2.00% |
183,300 |
2024/4/9 |
630 |
654 |
616 |
650 |
+4.67% |
172,500 |
2024/4/8 |
610 |
623 |
610 |
621 |
+2.31% |
61,500 |
2024/4/5 |
599 |
614 |
596 |
607 |
-1.30% |
135,500 |
2024/4/4 |
620 |
632 |
606 |
615 |
-0.49% |
122,300 |
2024/4/3 |
626 |
642 |
618 |
618 |
-3.29% |
122,500 |
2024/4/2 |
657 |
660 |
615 |
639 |
-3.03% |
218,500 |
2024/4/1 |
674 |
674 |
646 |
659 |
-2.37% |
142,800 |
2024/3/29 |
684 |
700 |
675 |
675 |
-1.03% |
137,500 |
2024/3/28 |
710 |
715 |
682 |
682 |
-4.08% |
183,800 |
2024/3/27 |
736 |
742 |
700 |
711 |
-4.18% |
216,400 |
2024/3/26 |
746 |
763 |
735 |
742 |
-1.59% |
161,100 |
2024/3/25 |
750 |
771 |
747 |
754 |
-1.18% |
153,400 |
2024/3/22 |
791 |
791 |
753 |
763 |
-3.54% |
311,600 |
2024/3/21 |
823 |
850 |
790 |
791 |
-1.37% |
402,600 |
2024/3/19 |
801 |
837 |
781 |
802 |
-1.72% |
382,800 |
2024/3/18 |
745 |
825 |
745 |
816 |
+8.22% |
671,100 |
2024/3/15 |
700 |
780 |
695 |
754 |
+3.57% |
570,100 |
2024/3/14 |
705 |
744 |
703 |
728 |
-2.93% |
456,800 |
2024/3/13 |
849 |
855 |
722 |
750 |
-4.94% |
1,873,300 |
2024/3/12 |
690 |
789 |
690 |
789 |
+14.51% |
1,670,900 |
2024/3/11 |
719 |
725 |
689 |
689 |
-17.88% |
938,500 |
2024/3/8 |
947 |
953 |
839 |
839 |
-15.17% |
1,566,300 |
2024/3/7 |
1,074 |
1,140 |
912 |
989 |
-3.42% |
3,628,900 |
2024/3/6 |
915 |
1,285 |
902 |
1,024 |
+33.86% |
8,559,700 |
2024/3/5 |
765 |
765 |
765 |
765 |
+15.04% |
60,000 |
2024/3/4 |
665 |
665 |
665 |
665 |
+17.70% |
117,700 |
2024/3/1 |
549 |
570 |
531 |
565 |
+2.36% |
163,000 |
2024/2/29 |
550 |
565 |
531 |
552 |
-0.54% |
76,900 |
2024/2/28 |
525 |
565 |
525 |
555 |
+6.53% |
125,500 |
2024/2/27 |
515 |
529 |
510 |
521 |
+2.16% |
86,400 |
2024/2/26 |
479 |
540 |
471 |
510 |
+5.15% |
223,200 |
2024/2/22 |
480 |
490 |
467 |
485 |
+0.41% |
66,800 |
2024/2/21 |
498 |
498 |
474 |
483 |
-2.03% |
121,600 |
2024/2/20 |
495 |
505 |
464 |
493 |
+10.29% |
495,200 |
2024/2/19 |
417 |
447 |
417 |
447 |
+5.18% |
62,100 |
2024/2/16 |
412 |
433 |
412 |
425 |
+1.92% |
55,600 |
2024/2/15 |
436 |
437 |
415 |
417 |
-4.14% |
99,600 |
2024/2/14 |
439 |
452 |
426 |
435 |
+0.93% |
150,200 |
2024/2/13 |
467 |
505 |
425 |
431 |
-4.43% |
744,300 |
2024/2/9 |
451 |
451 |
451 |
451 |
+21.56% |
35,000 |
2024/2/8 |
348 |
374 |
346 |
371 |
+7.54% |
56,300 |
2024/2/7 |
343 |
348 |
343 |
345 |
+0.00% |
5,800 |
2024/2/6 |
351 |
351 |
345 |
345 |
-0.86% |
7,400 |
2024/2/5 |
355 |
355 |
345 |
348 |
-1.42% |
10,800 |
2024/2/2 |
356 |
357 |
353 |
353 |
-1.40% |
5,900 |
2024/2/1 |
358 |
359 |
358 |
358 |
-0.28% |
700 |
2024/1/31 |
362 |
364 |
359 |
359 |
-0.83% |
2,800 |
2024/1/30 |
370 |
370 |
362 |
362 |
-1.09% |
5,000 |
2024/1/29 |
369 |
369 |
365 |
366 |
+0.83% |
8,100 |
2024/1/26 |
361 |
364 |
360 |
363 |
+0.83% |
8,900 |
2024/1/25 |
359 |
360 |
352 |
360 |
+0.28% |
6,800 |
2024/1/24 |
355 |
359 |
354 |
359 |
+1.13% |
2,000 |
2024/1/23 |
356 |
359 |
351 |
355 |
-0.28% |
9,900 |
2024/1/22 |
356 |
359 |
354 |
356 |
+0.00% |
8,200 |
2024/1/19 |
350 |
358 |
350 |
356 |
+1.71% |
9,900 |
2024/1/18 |
348 |
351 |
348 |
350 |
+0.29% |
2,400 |
2024/1/17 |
349 |
358 |
347 |
349 |
+0.00% |
8,700 |
2024/1/16 |
349 |
350 |
346 |
349 |
-0.85% |
2,800 |
2024/1/15 |
349 |
352 |
348 |
352 |
+0.86% |
3,600 |
2024/1/12 |
351 |
351 |
347 |
349 |
-0.57% |
6,900 |
2024/1/11 |
352 |
352 |
348 |
351 |
+0.00% |
6,200 |
2024/1/10 |
349 |
352 |
349 |
351 |
+0.57% |
2,700 |
2024/1/9 |
350 |
353 |
345 |
349 |
-0.29% |
7,400 |
2024/1/5 |
349 |
350 |
343 |
350 |
+0.29% |
9,600 |
2024/1/4 |
346 |
350 |
344 |
349 |
+1.45% |
2,600 |
2023/12/29 |
345 |
347 |
343 |
344 |
-0.29% |
1,500 |
2023/12/28 |
341 |
345 |
341 |
345 |
+0.00% |
6,300 |
2023/12/27 |
346 |
346 |
341 |
345 |
+0.88% |
27,600 |
2023/12/26 |
352 |
352 |
340 |
342 |
-2.56% |
83,500 |
2023/12/25 |
356 |
356 |
349 |
351 |
-1.40% |
25,200 |
2023/12/22 |
354 |
356 |
349 |
356 |
+0.85% |
18,200 |
2023/12/21 |
374 |
380 |
350 |
353 |
+0.28% |
65,700 |
2023/12/20 |
355 |
357 |
352 |
352 |
-1.68% |
22,000 |
2023/12/19 |
361 |
361 |
358 |
358 |
-0.28% |
15,100 |
2023/12/18 |
362 |
363 |
359 |
359 |
-1.37% |
7,900 |
2023/12/15 |
364 |
364 |
361 |
364 |
+0.28% |
6,500 |
2023/12/14 |
363 |
364 |
362 |
363 |
+0.00% |
4,200 |
2023/12/13 |
363 |
365 |
361 |
363 |
+0.00% |
4,500 |
2023/12/12 |
363 |
367 |
363 |
363 |
+0.00% |
10,600 |
2023/12/11 |
368 |
370 |
363 |
363 |
-1.36% |
13,400 |
2023/12/8 |
371 |
371 |
368 |
368 |
-0.81% |
5,200 |
2023/12/7 |
373 |
373 |
371 |
371 |
-1.07% |
3,500 |
2023/12/6 |
372 |
375 |
372 |
375 |
+0.27% |
5,700 |
2023/12/5 |
373 |
374 |
372 |
374 |
+0.00% |
3,800 |
2023/12/4 |
373 |
375 |
373 |
374 |
+0.27% |
2,700 |
2023/12/1 |
375 |
376 |
372 |
373 |
-0.80% |
4,300 |
2023/11/30 |
378 |
378 |
376 |
376 |
-0.27% |
700 |
2023/11/29 |
378 |
378 |
377 |
377 |
+0.00% |
800 |
2023/11/28 |
378 |
378 |
375 |
377 |
+0.00% |
3,900 |
2023/11/27 |
378 |
378 |
375 |
377 |
+0.00% |
5,300 |
2023/11/24 |
375 |
377 |
374 |
377 |
+0.27% |
3,100 |
2023/11/22 |
372 |
376 |
372 |
376 |
+0.80% |
5,400 |
2023/11/21 |
372 |
375 |
372 |
373 |
+0.00% |
2,600 |
2023/11/20 |
376 |
376 |
373 |
373 |
-1.06% |
1,400 |
2023/11/17 |
374 |
380 |
372 |
377 |
+0.80% |
5,400 |
2023/11/16 |
372 |
374 |
371 |
374 |
+0.27% |
2,000 |
2023/11/15 |
373 |
373 |
372 |
373 |
+0.00% |
4,400 |
2023/11/14 |
374 |
374 |
371 |
373 |
-0.27% |
38,000 |
2023/11/13 |
377 |
377 |
371 |
374 |
+0.27% |
6,200 |
2023/11/10 |
377 |
377 |
370 |
373 |
-1.06% |
5,300 |
2023/11/9 |
372 |
380 |
372 |
377 |
+0.80% |
7,200 |
2023/11/8 |
378 |
378 |
374 |
374 |
-1.06% |
9,000 |
2023/11/7 |
381 |
381 |
376 |
378 |
-1.31% |
5,900 |
2023/11/6 |
380 |
383 |
380 |
383 |
-0.52% |
5,400 |
2023/11/2 |
382 |
386 |
382 |
385 |
+0.52% |
5,900 |
2023/11/1 |
383 |
387 |
381 |
383 |
+0.00% |
4,300 |
2023/10/31 |
391 |
391 |
382 |
383 |
-1.03% |
1,800 |
2023/10/30 |
394 |
394 |
385 |
387 |
-0.26% |
4,100 |
2023/10/27 |
393 |
393 |
385 |
388 |
-1.27% |
2,700 |
2023/10/26 |
390 |
395 |
380 |
393 |
+1.81% |
13,200 |
|