日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
567 |
578 |
546 |
562 |
-0.88% |
385,900 |
2024/4/18 |
554 |
585 |
554 |
567 |
+1.43% |
490,800 |
2024/4/17 |
559 |
569 |
538 |
559 |
+0.18% |
514,600 |
2024/4/16 |
555 |
567 |
546 |
558 |
-1.24% |
482,900 |
2024/4/15 |
525 |
569 |
525 |
565 |
+6.00% |
604,700 |
2024/4/12 |
521 |
544 |
521 |
533 |
+2.30% |
408,100 |
2024/4/11 |
508 |
523 |
506 |
521 |
+1.96% |
238,900 |
2024/4/10 |
545 |
550 |
511 |
511 |
-5.89% |
499,200 |
2024/4/9 |
539 |
551 |
534 |
543 |
+0.00% |
342,700 |
2024/4/8 |
531 |
552 |
524 |
543 |
+3.04% |
801,100 |
2024/4/5 |
506 |
532 |
505 |
527 |
+3.13% |
694,500 |
2024/4/4 |
504 |
525 |
489 |
511 |
+2.82% |
672,300 |
2024/4/3 |
498 |
509 |
495 |
497 |
+0.00% |
337,500 |
2024/4/2 |
505 |
508 |
492 |
497 |
-1.78% |
214,600 |
2024/4/1 |
514 |
514 |
496 |
506 |
-0.59% |
226,700 |
2024/3/29 |
505 |
511 |
498 |
509 |
+1.19% |
169,500 |
2024/3/28 |
499 |
509 |
494 |
503 |
+0.80% |
194,400 |
2024/3/27 |
509 |
515 |
494 |
499 |
-1.77% |
288,100 |
2024/3/26 |
516 |
519 |
504 |
508 |
-2.12% |
548,400 |
2024/3/25 |
490 |
529 |
488 |
519 |
+6.35% |
1,381,900 |
2024/3/22 |
492 |
493 |
477 |
488 |
-0.61% |
514,700 |
2024/3/21 |
498 |
498 |
490 |
491 |
+0.20% |
595,100 |
2024/3/19 |
472 |
496 |
468 |
490 |
+3.38% |
869,000 |
2024/3/18 |
443 |
479 |
443 |
474 |
+11.01% |
1,141,300 |
2024/3/15 |
431 |
445 |
423 |
427 |
-1.61% |
376,400 |
2024/3/14 |
434 |
435 |
421 |
434 |
-1.81% |
755,400 |
2024/3/13 |
468 |
470 |
441 |
442 |
-5.56% |
963,000 |
2024/3/12 |
465 |
472 |
455 |
468 |
-0.43% |
561,700 |
2024/3/11 |
476 |
486 |
465 |
470 |
-2.89% |
701,600 |
2024/3/8 |
495 |
497 |
479 |
484 |
-2.22% |
797,400 |
2024/3/7 |
508 |
510 |
490 |
495 |
-2.37% |
844,800 |
2024/3/6 |
500 |
516 |
498 |
507 |
+1.60% |
526,800 |
2024/3/5 |
498 |
503 |
488 |
499 |
-0.20% |
340,800 |
2024/3/4 |
509 |
514 |
498 |
500 |
-0.40% |
374,900 |
2024/3/1 |
490 |
503 |
487 |
502 |
+2.45% |
324,800 |
2024/2/29 |
505 |
506 |
489 |
490 |
-2.97% |
782,600 |
2024/2/28 |
516 |
526 |
504 |
505 |
-2.13% |
495,800 |
2024/2/27 |
534 |
543 |
509 |
516 |
-1.53% |
547,800 |
2024/2/26 |
512 |
527 |
501 |
524 |
+0.38% |
842,000 |
2024/2/22 |
537 |
541 |
518 |
522 |
-2.06% |
467,600 |
2024/2/21 |
554 |
554 |
531 |
533 |
-4.14% |
442,800 |
2024/2/20 |
564 |
571 |
547 |
556 |
-1.42% |
627,300 |
2024/2/19 |
540 |
588 |
536 |
564 |
+4.25% |
904,400 |
2024/2/16 |
528 |
542 |
499 |
541 |
+2.08% |
1,586,700 |
2024/2/15 |
556 |
561 |
529 |
530 |
-15.34% |
2,323,100 |
2024/2/14 |
624 |
630 |
609 |
626 |
-0.48% |
941,500 |
2024/2/13 |
620 |
633 |
602 |
629 |
+2.95% |
1,102,200 |
2024/2/9 |
610 |
626 |
604 |
611 |
+0.66% |
493,800 |
2024/2/8 |
604 |
613 |
592 |
607 |
+1.00% |
478,400 |
2024/2/7 |
599 |
602 |
586 |
601 |
-0.50% |
618,000 |
2024/2/6 |
580 |
607 |
563 |
604 |
+4.50% |
823,400 |
2024/2/5 |
545 |
582 |
532 |
578 |
+7.43% |
924,600 |
2024/2/2 |
538 |
558 |
535 |
538 |
+0.19% |
403,600 |
2024/2/1 |
537 |
549 |
533 |
537 |
-0.56% |
312,600 |
2024/1/31 |
540 |
540 |
528 |
540 |
-0.92% |
354,000 |
2024/1/30 |
537 |
547 |
532 |
545 |
+1.87% |
356,200 |
2024/1/29 |
517 |
540 |
516 |
535 |
+3.88% |
561,500 |
2024/1/26 |
512 |
521 |
505 |
515 |
+0.39% |
265,900 |
2024/1/25 |
508 |
513 |
500 |
513 |
+0.59% |
242,700 |
2024/1/24 |
510 |
523 |
504 |
510 |
+1.80% |
363,400 |
2024/1/23 |
513 |
521 |
496 |
501 |
-1.57% |
554,400 |
2024/1/22 |
511 |
511 |
499 |
509 |
+2.62% |
256,400 |
2024/1/19 |
486 |
513 |
482 |
496 |
+3.12% |
813,200 |
2024/1/18 |
477 |
490 |
476 |
481 |
-0.41% |
364,200 |
2024/1/17 |
499 |
500 |
482 |
483 |
-3.40% |
761,200 |
2024/1/16 |
506 |
512 |
497 |
500 |
-0.60% |
504,900 |
2024/1/15 |
514 |
517 |
496 |
503 |
-1.37% |
527,300 |
2024/1/12 |
501 |
517 |
496 |
510 |
+0.79% |
964,300 |
2024/1/11 |
515 |
516 |
504 |
506 |
-1.36% |
524,300 |
2024/1/10 |
516 |
521 |
511 |
513 |
-1.54% |
382,100 |
2024/1/9 |
530 |
531 |
513 |
521 |
-0.76% |
617,800 |
2024/1/5 |
549 |
551 |
522 |
525 |
-4.72% |
722,800 |
2024/1/4 |
552 |
554 |
536 |
551 |
-1.96% |
453,700 |
2023/12/29 |
560 |
573 |
553 |
562 |
+0.72% |
380,400 |
2023/12/28 |
559 |
561 |
545 |
558 |
+0.18% |
264,500 |
2023/12/27 |
551 |
557 |
543 |
557 |
+1.46% |
467,400 |
2023/12/26 |
555 |
573 |
546 |
549 |
-1.44% |
443,900 |
2023/12/25 |
548 |
562 |
542 |
557 |
+2.20% |
413,500 |
2023/12/22 |
557 |
562 |
539 |
545 |
-2.33% |
456,700 |
2023/12/21 |
542 |
570 |
542 |
558 |
+1.09% |
763,300 |
2023/12/20 |
541 |
563 |
531 |
552 |
+5.34% |
1,016,900 |
2023/12/19 |
501 |
526 |
498 |
524 |
+2.54% |
531,400 |
2023/12/18 |
522 |
526 |
502 |
511 |
-3.95% |
671,700 |
2023/12/15 |
494 |
542 |
488 |
532 |
+5.56% |
1,952,600 |
2023/12/14 |
556 |
562 |
503 |
504 |
-8.20% |
2,008,700 |
2023/12/13 |
597 |
599 |
544 |
549 |
-7.26% |
1,665,800 |
2023/12/12 |
622 |
627 |
580 |
592 |
-3.74% |
1,017,900 |
2023/12/11 |
610 |
618 |
589 |
615 |
+1.32% |
576,800 |
2023/12/8 |
606 |
616 |
598 |
607 |
-1.46% |
710,900 |
2023/12/7 |
622 |
626 |
612 |
616 |
-4.05% |
611,900 |
2023/12/6 |
665 |
668 |
637 |
642 |
-2.13% |
658,100 |
2023/12/5 |
689 |
693 |
655 |
656 |
-5.34% |
786,100 |
2023/12/4 |
675 |
706 |
672 |
693 |
+4.21% |
1,086,400 |
2023/12/1 |
677 |
677 |
656 |
665 |
+0.45% |
536,100 |
2023/11/30 |
690 |
694 |
655 |
662 |
-5.70% |
781,300 |
2023/11/29 |
701 |
722 |
691 |
702 |
+1.30% |
527,100 |
2023/11/28 |
715 |
734 |
687 |
693 |
-3.88% |
855,300 |
2023/11/27 |
771 |
795 |
721 |
721 |
-5.87% |
1,050,500 |
2023/11/24 |
782 |
812 |
755 |
766 |
-0.91% |
1,650,900 |
2023/11/22 |
738 |
773 |
724 |
773 |
+3.07% |
930,900 |
2023/11/21 |
762 |
782 |
743 |
750 |
-1.57% |
750,600 |
2023/11/20 |
742 |
776 |
718 |
762 |
+2.97% |
935,800 |
2023/11/17 |
750 |
778 |
727 |
740 |
-0.40% |
1,272,000 |
2023/11/16 |
718 |
787 |
701 |
743 |
+5.69% |
3,520,000 |
2023/11/15 |
703 |
703 |
703 |
703 |
+16.58% |
88,900 |
2023/11/14 |
611 |
615 |
596 |
603 |
+0.17% |
728,000 |
2023/11/13 |
598 |
602 |
578 |
602 |
+1.69% |
567,300 |
2023/11/10 |
596 |
596 |
577 |
592 |
-1.82% |
426,500 |
2023/11/9 |
617 |
617 |
592 |
603 |
-0.66% |
568,600 |
2023/11/8 |
630 |
635 |
603 |
607 |
-3.19% |
348,300 |
2023/11/7 |
647 |
647 |
623 |
627 |
-2.79% |
218,000 |
2023/11/6 |
634 |
648 |
622 |
645 |
+5.05% |
382,400 |
2023/11/2 |
611 |
633 |
608 |
614 |
+2.50% |
393,800 |
2023/11/1 |
632 |
635 |
597 |
599 |
-1.96% |
265,500 |
2023/10/31 |
605 |
612 |
589 |
611 |
+1.16% |
367,400 |
2023/10/30 |
603 |
609 |
588 |
604 |
-1.47% |
389,000 |
2023/10/27 |
595 |
615 |
594 |
613 |
+4.79% |
307,400 |
2023/10/26 |
618 |
621 |
580 |
585 |
-7.29% |
550,500 |
2023/10/25 |
637 |
649 |
631 |
631 |
-0.16% |
253,800 |
2023/10/24 |
620 |
638 |
601 |
632 |
+3.27% |
305,000 |
2023/10/23 |
620 |
626 |
605 |
612 |
-1.29% |
261,000 |
2023/10/20 |
620 |
627 |
609 |
620 |
-1.43% |
264,000 |
2023/10/19 |
634 |
640 |
617 |
629 |
-1.41% |
217,400 |
|