日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
617 |
623 |
612 |
623 |
+1.47% |
1,200 |
2024/4/22 |
619 |
619 |
614 |
614 |
+0.16% |
700 |
2024/4/19 |
616 |
624 |
610 |
613 |
-1.29% |
7,400 |
2024/4/18 |
625 |
625 |
619 |
621 |
+0.00% |
2,900 |
2024/4/17 |
617 |
626 |
617 |
621 |
+0.32% |
1,800 |
2024/4/16 |
630 |
633 |
618 |
619 |
-1.59% |
2,600 |
2024/4/15 |
623 |
629 |
618 |
629 |
-0.32% |
4,100 |
2024/4/12 |
621 |
631 |
621 |
631 |
+1.28% |
1,600 |
2024/4/11 |
620 |
623 |
618 |
623 |
+0.65% |
2,200 |
2024/4/10 |
618 |
621 |
617 |
619 |
+0.98% |
1,700 |
2024/4/9 |
612 |
613 |
611 |
613 |
+1.16% |
1,900 |
2024/4/8 |
600 |
614 |
600 |
606 |
+1.00% |
1,400 |
2024/4/5 |
602 |
606 |
600 |
600 |
-1.96% |
2,400 |
2024/4/4 |
620 |
620 |
605 |
612 |
-0.33% |
2,100 |
2024/4/3 |
611 |
624 |
610 |
614 |
+0.33% |
3,900 |
2024/4/2 |
616 |
623 |
611 |
612 |
-1.29% |
2,600 |
2024/4/1 |
624 |
631 |
614 |
620 |
-2.05% |
4,600 |
2024/3/29 |
625 |
634 |
624 |
633 |
+1.12% |
3,400 |
2024/3/28 |
648 |
650 |
625 |
626 |
-2.95% |
15,600 |
2024/3/27 |
650 |
650 |
627 |
645 |
+1.42% |
31,800 |
2024/3/26 |
629 |
637 |
618 |
636 |
+0.00% |
8,400 |
2024/3/25 |
636 |
636 |
628 |
636 |
+1.60% |
2,600 |
2024/3/22 |
629 |
629 |
626 |
626 |
-0.48% |
2,600 |
2024/3/21 |
630 |
630 |
620 |
629 |
+0.32% |
2,100 |
2024/3/19 |
607 |
627 |
607 |
627 |
+2.28% |
4,000 |
2024/3/18 |
614 |
623 |
605 |
613 |
-0.49% |
7,300 |
2024/3/15 |
622 |
623 |
612 |
616 |
-0.48% |
1,400 |
2024/3/14 |
615 |
630 |
612 |
619 |
-0.96% |
4,900 |
2024/3/13 |
635 |
639 |
624 |
625 |
-1.11% |
2,200 |
2024/3/12 |
600 |
635 |
600 |
632 |
+4.29% |
10,100 |
2024/3/11 |
630 |
634 |
603 |
606 |
-4.87% |
12,700 |
2024/3/8 |
645 |
645 |
630 |
637 |
-1.24% |
5,700 |
2024/3/7 |
645 |
650 |
636 |
645 |
-0.62% |
4,700 |
2024/3/6 |
654 |
658 |
636 |
649 |
-1.67% |
5,000 |
2024/3/5 |
645 |
661 |
641 |
660 |
+0.92% |
8,600 |
2024/3/4 |
647 |
657 |
647 |
654 |
+0.77% |
4,900 |
2024/3/1 |
655 |
655 |
643 |
649 |
-0.31% |
4,300 |
2024/2/29 |
630 |
661 |
630 |
651 |
+2.68% |
15,700 |
2024/2/28 |
629 |
634 |
622 |
634 |
+0.79% |
10,200 |
2024/2/27 |
606 |
630 |
606 |
629 |
+3.80% |
15,800 |
2024/2/26 |
601 |
617 |
601 |
606 |
+0.83% |
8,000 |
2024/2/22 |
607 |
608 |
601 |
601 |
-0.33% |
6,300 |
2024/2/21 |
608 |
612 |
600 |
603 |
-1.31% |
5,800 |
2024/2/20 |
611 |
617 |
603 |
611 |
+1.66% |
4,200 |
2024/2/19 |
607 |
613 |
601 |
601 |
-0.99% |
4,700 |
2024/2/16 |
609 |
617 |
602 |
607 |
-1.94% |
12,000 |
2024/2/15 |
642 |
642 |
616 |
619 |
-2.37% |
11,100 |
2024/2/14 |
629 |
634 |
615 |
634 |
+1.93% |
7,400 |
2024/2/13 |
633 |
633 |
617 |
622 |
+0.65% |
4,600 |
2024/2/9 |
606 |
632 |
604 |
618 |
+1.48% |
9,800 |
2024/2/8 |
611 |
619 |
609 |
609 |
-0.81% |
4,700 |
2024/2/7 |
625 |
625 |
614 |
614 |
-2.07% |
3,100 |
2024/2/6 |
625 |
627 |
619 |
627 |
+0.32% |
3,200 |
2024/2/5 |
631 |
631 |
618 |
625 |
-0.16% |
7,000 |
2024/2/2 |
598 |
646 |
598 |
626 |
+3.99% |
23,000 |
2024/2/1 |
653 |
653 |
601 |
602 |
-7.95% |
20,000 |
2024/1/31 |
685 |
685 |
628 |
654 |
-3.11% |
29,700 |
2024/1/30 |
640 |
675 |
640 |
675 |
+5.63% |
24,400 |
2024/1/29 |
624 |
639 |
615 |
639 |
+3.06% |
20,400 |
2024/1/26 |
607 |
620 |
606 |
620 |
+2.14% |
8,400 |
2024/1/25 |
600 |
607 |
600 |
607 |
+2.02% |
10,100 |
2024/1/24 |
590 |
599 |
588 |
595 |
+1.02% |
9,900 |
2024/1/23 |
577 |
593 |
577 |
589 |
+2.26% |
16,000 |
2024/1/22 |
579 |
579 |
573 |
576 |
+0.17% |
3,600 |
2024/1/19 |
570 |
575 |
566 |
575 |
+0.88% |
6,000 |
2024/1/18 |
565 |
571 |
561 |
570 |
+1.79% |
4,700 |
2024/1/17 |
565 |
568 |
560 |
560 |
-0.53% |
5,100 |
2024/1/16 |
552 |
563 |
551 |
563 |
+1.99% |
4,200 |
2024/1/15 |
560 |
563 |
552 |
552 |
-1.60% |
5,900 |
2024/1/12 |
563 |
566 |
560 |
561 |
-0.88% |
4,300 |
2024/1/11 |
551 |
566 |
551 |
566 |
+1.98% |
10,800 |
2024/1/10 |
558 |
558 |
547 |
555 |
+0.36% |
13,700 |
2024/1/9 |
548 |
557 |
545 |
553 |
+2.03% |
8,800 |
2024/1/5 |
552 |
552 |
542 |
542 |
-1.81% |
8,200 |
2024/1/4 |
539 |
554 |
530 |
552 |
+2.41% |
10,300 |
2023/12/29 |
525 |
539 |
518 |
539 |
+2.86% |
16,700 |
2023/12/28 |
503 |
527 |
503 |
524 |
+2.14% |
28,300 |
2023/12/27 |
521 |
524 |
513 |
513 |
-3.39% |
34,100 |
2023/12/26 |
540 |
543 |
531 |
531 |
-1.48% |
17,900 |
2023/12/25 |
540 |
549 |
538 |
539 |
-1.28% |
22,300 |
2023/12/22 |
551 |
553 |
546 |
546 |
+0.00% |
7,900 |
2023/12/21 |
543 |
558 |
543 |
546 |
+0.55% |
20,700 |
2023/12/20 |
542 |
546 |
541 |
543 |
-0.55% |
12,300 |
2023/12/19 |
544 |
548 |
544 |
546 |
-0.36% |
4,200 |
2023/12/18 |
558 |
569 |
547 |
548 |
-1.62% |
11,200 |
2023/12/15 |
552 |
557 |
541 |
557 |
-0.89% |
13,500 |
2023/12/14 |
569 |
569 |
561 |
562 |
-1.23% |
7,100 |
2023/12/13 |
578 |
578 |
560 |
569 |
-1.56% |
13,700 |
2023/12/12 |
585 |
585 |
578 |
578 |
+0.00% |
2,500 |
2023/12/11 |
587 |
590 |
578 |
578 |
-0.86% |
7,800 |
2023/12/8 |
587 |
588 |
583 |
583 |
-0.51% |
2,200 |
2023/12/7 |
585 |
592 |
580 |
586 |
-0.68% |
4,800 |
2023/12/6 |
585 |
595 |
585 |
590 |
+0.85% |
3,900 |
2023/12/5 |
584 |
591 |
583 |
585 |
-1.02% |
5,000 |
2023/12/4 |
589 |
596 |
588 |
591 |
-1.17% |
3,000 |
2023/12/1 |
602 |
606 |
595 |
598 |
-1.64% |
11,800 |
2023/11/30 |
609 |
614 |
603 |
608 |
-0.65% |
3,100 |
2023/11/29 |
604 |
624 |
603 |
612 |
+0.99% |
6,100 |
2023/11/28 |
617 |
617 |
604 |
606 |
-1.30% |
4,800 |
2023/11/27 |
625 |
629 |
601 |
614 |
-0.65% |
7,400 |
2023/11/24 |
616 |
619 |
611 |
618 |
-0.16% |
10,900 |
2023/11/22 |
620 |
629 |
612 |
619 |
-0.16% |
2,900 |
2023/11/21 |
614 |
620 |
613 |
620 |
+0.98% |
4,900 |
2023/11/20 |
635 |
635 |
614 |
614 |
-3.31% |
8,900 |
2023/11/17 |
579 |
637 |
579 |
635 |
+8.55% |
38,200 |
2023/11/16 |
582 |
590 |
582 |
585 |
+0.52% |
5,000 |
2023/11/15 |
600 |
600 |
579 |
582 |
-0.17% |
10,500 |
2023/11/14 |
598 |
599 |
580 |
583 |
-2.51% |
12,400 |
2023/11/13 |
598 |
600 |
595 |
598 |
+0.34% |
4,600 |
2023/11/10 |
598 |
599 |
590 |
596 |
+0.51% |
3,900 |
2023/11/9 |
592 |
595 |
591 |
593 |
+0.17% |
5,500 |
2023/11/8 |
606 |
608 |
591 |
592 |
-1.99% |
11,400 |
2023/11/7 |
614 |
621 |
604 |
604 |
-2.42% |
14,100 |
2023/11/6 |
616 |
619 |
612 |
619 |
+0.00% |
3,200 |
2023/11/2 |
613 |
620 |
608 |
619 |
+0.49% |
9,000 |
2023/11/1 |
620 |
620 |
613 |
616 |
+0.49% |
2,600 |
2023/10/31 |
616 |
616 |
610 |
613 |
-0.97% |
1,900 |
2023/10/30 |
616 |
620 |
616 |
619 |
-0.48% |
800 |
2023/10/27 |
621 |
624 |
620 |
622 |
-0.32% |
5,300 |
2023/10/26 |
624 |
629 |
620 |
624 |
-0.48% |
3,200 |
2023/10/25 |
647 |
647 |
624 |
627 |
-2.03% |
9,000 |
2023/10/24 |
640 |
640 |
623 |
640 |
+0.63% |
5,400 |
2023/10/23 |
642 |
643 |
636 |
636 |
-2.45% |
7,700 |
|