日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
668 |
669 |
658 |
663 |
-6.09% |
44,300 |
2024/4/25 |
703 |
709 |
703 |
706 |
+0.14% |
39,000 |
2024/4/24 |
703 |
708 |
703 |
705 |
+0.14% |
12,700 |
2024/4/23 |
706 |
708 |
702 |
704 |
-0.28% |
15,400 |
2024/4/22 |
706 |
711 |
705 |
706 |
-0.28% |
15,300 |
2024/4/19 |
705 |
708 |
703 |
708 |
+0.14% |
7,900 |
2024/4/18 |
706 |
708 |
706 |
707 |
+0.57% |
6,900 |
2024/4/17 |
705 |
706 |
703 |
703 |
-0.28% |
6,800 |
2024/4/16 |
709 |
711 |
703 |
705 |
-0.56% |
16,300 |
2024/4/15 |
710 |
710 |
708 |
709 |
-0.28% |
6,400 |
2024/4/12 |
710 |
711 |
706 |
711 |
+0.42% |
9,500 |
2024/4/11 |
709 |
710 |
708 |
708 |
-0.14% |
4,600 |
2024/4/10 |
707 |
709 |
707 |
709 |
+0.42% |
5,800 |
2024/4/9 |
704 |
707 |
704 |
706 |
-0.14% |
8,700 |
2024/4/8 |
703 |
707 |
703 |
707 |
+0.14% |
13,400 |
2024/4/5 |
706 |
706 |
704 |
706 |
-0.14% |
10,300 |
2024/4/4 |
707 |
707 |
703 |
707 |
-0.28% |
18,300 |
2024/4/3 |
716 |
716 |
701 |
709 |
-0.14% |
14,400 |
2024/4/2 |
715 |
717 |
701 |
710 |
-1.25% |
27,700 |
2024/4/1 |
720 |
722 |
719 |
719 |
-0.14% |
22,200 |
2024/3/29 |
723 |
725 |
717 |
720 |
-0.28% |
27,100 |
2024/3/28 |
715 |
725 |
713 |
722 |
+0.98% |
23,100 |
2024/3/27 |
710 |
715 |
707 |
715 |
+1.27% |
17,800 |
2024/3/26 |
703 |
708 |
701 |
706 |
+0.71% |
16,500 |
2024/3/25 |
699 |
704 |
699 |
701 |
+0.29% |
27,900 |
2024/3/22 |
698 |
699 |
696 |
699 |
+0.14% |
5,500 |
2024/3/21 |
698 |
698 |
692 |
698 |
+0.43% |
27,400 |
2024/3/19 |
697 |
699 |
693 |
695 |
+0.58% |
10,700 |
2024/3/18 |
691 |
692 |
691 |
691 |
+0.14% |
2,300 |
2024/3/15 |
691 |
692 |
690 |
690 |
-0.29% |
3,000 |
2024/3/14 |
691 |
693 |
691 |
692 |
+0.14% |
11,700 |
2024/3/13 |
694 |
694 |
691 |
691 |
-0.14% |
11,900 |
2024/3/12 |
686 |
694 |
686 |
692 |
+0.73% |
14,400 |
2024/3/11 |
693 |
693 |
686 |
687 |
-0.87% |
10,200 |
2024/3/8 |
691 |
694 |
691 |
693 |
+0.29% |
3,200 |
2024/3/7 |
693 |
694 |
691 |
691 |
-0.29% |
3,000 |
2024/3/6 |
692 |
693 |
691 |
693 |
+0.14% |
3,600 |
2024/3/5 |
692 |
694 |
692 |
692 |
-0.14% |
900 |
2024/3/4 |
695 |
695 |
691 |
693 |
+0.29% |
3,200 |
2024/3/1 |
694 |
694 |
690 |
691 |
+0.00% |
5,400 |
2024/2/29 |
690 |
691 |
689 |
691 |
+0.14% |
3,000 |
2024/2/28 |
692 |
693 |
688 |
690 |
+0.00% |
6,200 |
2024/2/27 |
693 |
694 |
690 |
690 |
-0.43% |
9,700 |
2024/2/26 |
693 |
695 |
693 |
693 |
+0.00% |
4,900 |
2024/2/22 |
694 |
694 |
692 |
693 |
-0.14% |
2,300 |
2024/2/21 |
691 |
694 |
689 |
694 |
+0.73% |
2,400 |
2024/2/20 |
690 |
691 |
689 |
689 |
-0.14% |
4,700 |
2024/2/19 |
687 |
690 |
687 |
690 |
+0.44% |
1,800 |
2024/2/16 |
685 |
691 |
685 |
687 |
+0.29% |
2,600 |
2024/2/15 |
689 |
689 |
685 |
685 |
-0.29% |
3,900 |
2024/2/14 |
687 |
688 |
686 |
687 |
-0.29% |
3,100 |
2024/2/13 |
690 |
690 |
687 |
689 |
-0.14% |
2,200 |
2024/2/9 |
692 |
692 |
687 |
690 |
-0.43% |
5,900 |
2024/2/8 |
690 |
693 |
689 |
693 |
+0.14% |
1,200 |
2024/2/7 |
691 |
694 |
689 |
692 |
+0.14% |
3,900 |
2024/2/6 |
693 |
693 |
690 |
691 |
+0.29% |
5,200 |
2024/2/5 |
689 |
690 |
684 |
689 |
+0.00% |
11,000 |
2024/2/2 |
687 |
689 |
686 |
689 |
+0.15% |
2,300 |
2024/2/1 |
685 |
688 |
685 |
688 |
+0.44% |
2,300 |
2024/1/31 |
685 |
687 |
685 |
685 |
+0.00% |
5,100 |
2024/1/30 |
690 |
690 |
685 |
685 |
-0.72% |
10,600 |
2024/1/29 |
690 |
690 |
684 |
690 |
+0.88% |
6,100 |
2024/1/26 |
688 |
688 |
682 |
684 |
+0.59% |
9,000 |
2024/1/25 |
679 |
680 |
677 |
680 |
+0.74% |
4,900 |
2024/1/24 |
676 |
678 |
675 |
675 |
+0.15% |
3,100 |
2024/1/23 |
678 |
678 |
673 |
674 |
+0.30% |
2,800 |
2024/1/22 |
674 |
676 |
671 |
672 |
-0.15% |
7,500 |
2024/1/19 |
673 |
677 |
673 |
673 |
-0.30% |
3,000 |
2024/1/18 |
673 |
676 |
672 |
675 |
+0.45% |
3,900 |
2024/1/17 |
676 |
676 |
672 |
672 |
-0.59% |
3,600 |
2024/1/16 |
676 |
676 |
674 |
676 |
-0.44% |
4,700 |
2024/1/15 |
678 |
679 |
676 |
679 |
+0.15% |
9,000 |
2024/1/12 |
676 |
678 |
674 |
678 |
+0.44% |
2,900 |
2024/1/11 |
673 |
676 |
673 |
675 |
+0.30% |
3,300 |
2024/1/10 |
674 |
677 |
669 |
673 |
-0.15% |
4,800 |
2024/1/9 |
671 |
674 |
670 |
674 |
+0.60% |
6,600 |
2024/1/5 |
667 |
670 |
667 |
670 |
+0.15% |
4,800 |
2024/1/4 |
665 |
672 |
662 |
669 |
+0.75% |
11,100 |
2023/12/29 |
660 |
664 |
660 |
664 |
+0.91% |
8,600 |
2023/12/28 |
653 |
659 |
653 |
658 |
+0.92% |
7,900 |
2023/12/27 |
655 |
655 |
652 |
652 |
-0.31% |
9,700 |
2023/12/26 |
652 |
656 |
652 |
654 |
+0.31% |
4,500 |
2023/12/25 |
654 |
658 |
652 |
652 |
-0.31% |
6,900 |
2023/12/22 |
655 |
655 |
652 |
654 |
-0.15% |
6,000 |
2023/12/21 |
656 |
656 |
653 |
655 |
+0.00% |
2,500 |
2023/12/20 |
655 |
656 |
655 |
655 |
+0.00% |
3,400 |
2023/12/19 |
659 |
660 |
655 |
655 |
-0.30% |
6,100 |
2023/12/18 |
659 |
659 |
655 |
657 |
+0.46% |
6,100 |
2023/12/15 |
648 |
654 |
647 |
654 |
+0.31% |
8,300 |
2023/12/14 |
651 |
652 |
649 |
652 |
+0.00% |
4,100 |
2023/12/13 |
650 |
653 |
650 |
652 |
+0.31% |
1,700 |
2023/12/12 |
650 |
654 |
649 |
650 |
-0.15% |
3,400 |
2023/12/11 |
649 |
652 |
648 |
651 |
+0.31% |
3,400 |
2023/12/8 |
646 |
649 |
646 |
649 |
+0.15% |
1,900 |
2023/12/7 |
652 |
652 |
648 |
648 |
-0.61% |
3,600 |
2023/12/6 |
653 |
654 |
652 |
652 |
-0.15% |
1,800 |
2023/12/5 |
654 |
656 |
653 |
653 |
-0.31% |
1,400 |
2023/12/4 |
660 |
660 |
651 |
655 |
-0.46% |
3,100 |
2023/12/1 |
660 |
660 |
657 |
658 |
+0.30% |
2,300 |
2023/11/30 |
657 |
659 |
652 |
656 |
+0.31% |
6,600 |
2023/11/29 |
648 |
654 |
648 |
654 |
+1.24% |
7,000 |
2023/11/28 |
645 |
647 |
645 |
646 |
+0.31% |
6,400 |
2023/11/27 |
641 |
645 |
641 |
644 |
+0.47% |
3,600 |
2023/11/24 |
644 |
644 |
641 |
641 |
-0.31% |
4,100 |
2023/11/22 |
641 |
644 |
640 |
643 |
+0.47% |
5,000 |
2023/11/21 |
641 |
641 |
638 |
640 |
+0.16% |
4,200 |
2023/11/20 |
643 |
643 |
638 |
639 |
-0.62% |
3,300 |
2023/11/17 |
635 |
643 |
634 |
643 |
+1.26% |
6,000 |
2023/11/16 |
635 |
635 |
633 |
635 |
-0.47% |
6,200 |
2023/11/15 |
639 |
639 |
636 |
638 |
+0.16% |
4,700 |
2023/11/14 |
637 |
639 |
636 |
637 |
-0.47% |
4,700 |
2023/11/13 |
640 |
640 |
636 |
640 |
+0.63% |
3,500 |
2023/11/10 |
639 |
640 |
636 |
636 |
-0.47% |
3,300 |
2023/11/9 |
639 |
640 |
632 |
639 |
+0.16% |
8,600 |
2023/11/8 |
636 |
642 |
636 |
638 |
-0.47% |
4,700 |
2023/11/7 |
644 |
649 |
624 |
641 |
-0.47% |
26,700 |
2023/11/6 |
645 |
653 |
640 |
644 |
+0.00% |
14,900 |
2023/11/2 |
643 |
646 |
641 |
644 |
+0.78% |
6,000 |
2023/11/1 |
642 |
645 |
633 |
639 |
-0.16% |
22,600 |
2023/10/31 |
643 |
645 |
640 |
640 |
-0.78% |
14,500 |
2023/10/30 |
654 |
659 |
645 |
645 |
-7.86% |
44,600 |
2023/10/27 |
698 |
712 |
691 |
700 |
+0.57% |
47,600 |
2023/10/26 |
692 |
696 |
690 |
696 |
+0.58% |
20,500 |
|