日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
658 |
659 |
652 |
655 |
-1.06% |
8,000 |
2024/4/25 |
658 |
662 |
656 |
662 |
+0.46% |
1,900 |
2024/4/24 |
662 |
666 |
654 |
659 |
-0.45% |
4,100 |
2024/4/23 |
668 |
668 |
659 |
662 |
+0.15% |
900 |
2024/4/22 |
670 |
671 |
661 |
661 |
-1.49% |
2,600 |
2024/4/19 |
677 |
681 |
640 |
671 |
-1.61% |
22,000 |
2024/4/18 |
676 |
685 |
675 |
682 |
+0.89% |
3,300 |
2024/4/17 |
685 |
685 |
675 |
676 |
-1.31% |
6,000 |
2024/4/16 |
690 |
690 |
675 |
685 |
-0.72% |
7,700 |
2024/4/15 |
693 |
694 |
676 |
690 |
-1.57% |
11,500 |
2024/4/12 |
699 |
704 |
687 |
701 |
+0.14% |
23,000 |
2024/4/11 |
683 |
720 |
672 |
700 |
+2.49% |
20,400 |
2024/4/10 |
683 |
690 |
676 |
683 |
+0.89% |
17,400 |
2024/4/9 |
660 |
681 |
660 |
677 |
+2.89% |
17,500 |
2024/4/8 |
655 |
660 |
651 |
658 |
+2.02% |
5,500 |
2024/4/5 |
648 |
648 |
644 |
645 |
-0.46% |
3,100 |
2024/4/4 |
649 |
650 |
644 |
648 |
-0.77% |
5,400 |
2024/4/3 |
648 |
653 |
645 |
653 |
+0.46% |
6,400 |
2024/4/2 |
654 |
658 |
650 |
650 |
+0.46% |
3,100 |
2024/4/1 |
658 |
659 |
647 |
647 |
-1.22% |
2,200 |
2024/3/29 |
653 |
658 |
651 |
655 |
+0.77% |
2,500 |
2024/3/28 |
650 |
651 |
647 |
650 |
-0.46% |
4,000 |
2024/3/27 |
644 |
655 |
644 |
653 |
+1.56% |
6,100 |
2024/3/26 |
642 |
646 |
641 |
643 |
+0.16% |
8,700 |
2024/3/25 |
637 |
648 |
636 |
642 |
+0.78% |
8,500 |
2024/3/22 |
635 |
639 |
631 |
637 |
+0.31% |
3,700 |
2024/3/21 |
630 |
636 |
630 |
635 |
+0.00% |
12,900 |
2024/3/19 |
628 |
639 |
628 |
635 |
+0.32% |
6,300 |
2024/3/18 |
642 |
642 |
632 |
633 |
-0.94% |
4,400 |
2024/3/15 |
635 |
640 |
632 |
639 |
+0.16% |
6,000 |
2024/3/14 |
638 |
640 |
635 |
638 |
-0.16% |
1,400 |
2024/3/13 |
639 |
647 |
637 |
639 |
+0.47% |
4,300 |
2024/3/12 |
642 |
648 |
636 |
636 |
+0.16% |
9,500 |
2024/3/11 |
636 |
641 |
635 |
635 |
-0.78% |
4,600 |
2024/3/8 |
639 |
643 |
633 |
640 |
-0.47% |
4,900 |
2024/3/7 |
650 |
650 |
632 |
643 |
-0.77% |
11,500 |
2024/3/6 |
635 |
648 |
635 |
648 |
+2.05% |
10,800 |
2024/3/5 |
632 |
635 |
627 |
635 |
+0.16% |
5,400 |
2024/3/4 |
637 |
644 |
634 |
634 |
-0.78% |
6,000 |
2024/3/1 |
629 |
642 |
628 |
639 |
+1.59% |
11,500 |
2024/2/29 |
630 |
638 |
627 |
629 |
+0.32% |
17,000 |
2024/2/28 |
637 |
640 |
624 |
627 |
-1.57% |
23,300 |
2024/2/27 |
646 |
646 |
630 |
637 |
-1.39% |
21,100 |
2024/2/26 |
650 |
650 |
638 |
646 |
-1.37% |
10,700 |
2024/2/22 |
653 |
657 |
650 |
655 |
+0.31% |
8,300 |
2024/2/21 |
639 |
653 |
639 |
653 |
+1.71% |
10,500 |
2024/2/20 |
643 |
645 |
632 |
642 |
-0.16% |
4,800 |
2024/2/19 |
643 |
645 |
627 |
643 |
+0.31% |
12,000 |
2024/2/16 |
651 |
651 |
632 |
641 |
-0.31% |
7,100 |
2024/2/15 |
655 |
655 |
632 |
643 |
-2.43% |
14,500 |
2024/2/14 |
651 |
659 |
650 |
659 |
+0.00% |
6,500 |
2024/2/13 |
661 |
670 |
656 |
659 |
+0.46% |
14,100 |
2024/2/9 |
660 |
666 |
648 |
656 |
-0.61% |
10,500 |
2024/2/8 |
671 |
673 |
657 |
660 |
-1.49% |
11,500 |
2024/2/7 |
660 |
676 |
660 |
670 |
+1.06% |
17,200 |
2024/2/6 |
670 |
670 |
661 |
663 |
+0.00% |
2,300 |
2024/2/5 |
667 |
669 |
660 |
663 |
-0.15% |
5,700 |
2024/2/2 |
662 |
664 |
658 |
664 |
+0.45% |
4,900 |
2024/2/1 |
661 |
662 |
661 |
661 |
-0.60% |
800 |
2024/1/31 |
666 |
669 |
663 |
665 |
-0.15% |
2,300 |
2024/1/30 |
666 |
666 |
662 |
666 |
-0.30% |
8,600 |
2024/1/29 |
661 |
669 |
658 |
668 |
+1.06% |
6,500 |
2024/1/26 |
662 |
665 |
657 |
661 |
-0.15% |
5,700 |
2024/1/25 |
664 |
674 |
657 |
662 |
-0.45% |
8,300 |
2024/1/24 |
667 |
668 |
657 |
665 |
-0.30% |
8,300 |
2024/1/23 |
672 |
672 |
665 |
667 |
-0.30% |
6,500 |
2024/1/22 |
670 |
676 |
666 |
669 |
+0.15% |
4,600 |
2024/1/19 |
670 |
672 |
666 |
668 |
-0.45% |
7,500 |
2024/1/18 |
672 |
674 |
669 |
671 |
-0.15% |
16,000 |
2024/1/17 |
676 |
678 |
672 |
672 |
-0.59% |
6,200 |
2024/1/16 |
676 |
677 |
676 |
676 |
+0.15% |
2,500 |
2024/1/15 |
674 |
677 |
671 |
675 |
+0.45% |
8,500 |
2024/1/12 |
673 |
674 |
662 |
672 |
-0.15% |
3,700 |
2024/1/11 |
666 |
673 |
656 |
673 |
+1.82% |
11,600 |
2024/1/10 |
664 |
664 |
660 |
661 |
+0.15% |
3,700 |
2024/1/9 |
665 |
670 |
660 |
660 |
+0.76% |
4,600 |
2024/1/5 |
665 |
667 |
650 |
655 |
-0.76% |
18,500 |
2024/1/4 |
641 |
666 |
641 |
660 |
+3.12% |
12,600 |
2023/12/29 |
635 |
650 |
615 |
640 |
+3.56% |
22,700 |
2023/12/28 |
610 |
619 |
600 |
618 |
+3.00% |
16,400 |
2023/12/27 |
601 |
603 |
598 |
600 |
-0.83% |
23,700 |
2023/12/26 |
606 |
619 |
605 |
605 |
-0.17% |
9,700 |
2023/12/25 |
616 |
623 |
606 |
606 |
+0.00% |
19,800 |
2023/12/22 |
607 |
610 |
601 |
606 |
-1.30% |
10,900 |
2023/12/21 |
613 |
615 |
605 |
614 |
+0.49% |
6,500 |
2023/12/20 |
606 |
620 |
602 |
611 |
+0.83% |
9,900 |
2023/12/19 |
600 |
610 |
600 |
606 |
+1.00% |
4,900 |
2023/12/18 |
590 |
600 |
590 |
600 |
+1.52% |
11,000 |
2023/12/15 |
590 |
593 |
588 |
591 |
-0.34% |
11,100 |
2023/12/14 |
601 |
604 |
590 |
593 |
-1.66% |
9,200 |
2023/12/13 |
617 |
617 |
596 |
603 |
-1.47% |
14,300 |
2023/12/12 |
618 |
618 |
610 |
612 |
-0.81% |
5,400 |
2023/12/11 |
611 |
628 |
611 |
617 |
+1.65% |
18,700 |
2023/12/8 |
654 |
658 |
605 |
607 |
-7.19% |
31,400 |
2023/12/7 |
659 |
659 |
654 |
654 |
-0.61% |
7,300 |
2023/12/6 |
657 |
661 |
657 |
658 |
+0.30% |
3,200 |
2023/12/5 |
663 |
663 |
655 |
656 |
-1.35% |
5,200 |
2023/12/4 |
665 |
669 |
655 |
665 |
-0.60% |
9,400 |
2023/12/1 |
660 |
670 |
660 |
669 |
+0.30% |
5,200 |
2023/11/30 |
659 |
669 |
659 |
667 |
+0.91% |
3,900 |
2023/11/29 |
660 |
666 |
660 |
661 |
+0.00% |
4,000 |
2023/11/28 |
678 |
678 |
661 |
661 |
-1.05% |
4,000 |
2023/11/27 |
671 |
674 |
666 |
668 |
-0.74% |
9,500 |
2023/11/24 |
672 |
679 |
671 |
673 |
+0.15% |
3,700 |
2023/11/22 |
675 |
680 |
671 |
672 |
-0.44% |
4,700 |
2023/11/21 |
675 |
679 |
671 |
675 |
+0.00% |
3,400 |
2023/11/20 |
675 |
679 |
669 |
675 |
+0.00% |
3,800 |
2023/11/17 |
670 |
678 |
667 |
675 |
+0.30% |
10,600 |
2023/11/16 |
680 |
680 |
673 |
673 |
-1.17% |
4,100 |
2023/11/15 |
666 |
684 |
666 |
681 |
+1.95% |
9,000 |
2023/11/14 |
678 |
682 |
666 |
668 |
-1.76% |
6,700 |
2023/11/13 |
686 |
686 |
679 |
680 |
-2.86% |
4,800 |
2023/11/10 |
690 |
700 |
690 |
700 |
+1.30% |
1,000 |
2023/11/9 |
693 |
695 |
690 |
691 |
-0.58% |
900 |
2023/11/8 |
700 |
700 |
686 |
695 |
+0.00% |
3,000 |
2023/11/7 |
695 |
701 |
694 |
695 |
+0.43% |
3,800 |
2023/11/6 |
695 |
699 |
690 |
692 |
-0.14% |
3,300 |
2023/11/2 |
677 |
693 |
677 |
693 |
+3.12% |
2,300 |
2023/11/1 |
680 |
680 |
672 |
672 |
-0.59% |
3,000 |
2023/10/31 |
690 |
690 |
670 |
676 |
-1.31% |
4,900 |
2023/10/30 |
695 |
695 |
685 |
685 |
-0.15% |
4,300 |
2023/10/27 |
695 |
695 |
686 |
686 |
-0.44% |
4,300 |
2023/10/26 |
694 |
694 |
684 |
689 |
-0.58% |
2,100 |
|