日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
628 |
640 |
612 |
640 |
+1.43% |
44,500 |
2024/4/18 |
640 |
643 |
623 |
631 |
-1.41% |
43,700 |
2024/4/17 |
635 |
644 |
624 |
640 |
+0.63% |
14,000 |
2024/4/16 |
642 |
645 |
630 |
636 |
-1.85% |
20,500 |
2024/4/15 |
650 |
650 |
640 |
648 |
-0.31% |
13,100 |
2024/4/12 |
652 |
655 |
641 |
650 |
+0.00% |
8,500 |
2024/4/11 |
651 |
655 |
640 |
650 |
-0.15% |
10,500 |
2024/4/10 |
653 |
653 |
646 |
651 |
-0.31% |
6,300 |
2024/4/9 |
658 |
658 |
647 |
653 |
-0.91% |
9,800 |
2024/4/8 |
661 |
665 |
646 |
659 |
+0.00% |
11,900 |
2024/4/5 |
641 |
659 |
641 |
659 |
+0.00% |
12,500 |
2024/4/4 |
653 |
661 |
651 |
659 |
+0.15% |
7,400 |
2024/4/3 |
669 |
669 |
640 |
658 |
-0.15% |
42,300 |
2024/4/2 |
660 |
666 |
644 |
659 |
-0.30% |
35,400 |
2024/4/1 |
673 |
680 |
656 |
661 |
-2.79% |
18,400 |
2024/3/29 |
684 |
691 |
675 |
680 |
-2.02% |
10,300 |
2024/3/28 |
704 |
711 |
669 |
694 |
-2.94% |
38,700 |
2024/3/27 |
731 |
736 |
715 |
715 |
+0.70% |
29,100 |
2024/3/26 |
719 |
719 |
702 |
710 |
-1.53% |
16,200 |
2024/3/25 |
704 |
732 |
700 |
721 |
+2.41% |
33,200 |
2024/3/22 |
695 |
710 |
692 |
704 |
+2.03% |
14,800 |
2024/3/21 |
709 |
713 |
690 |
690 |
-2.68% |
22,800 |
2024/3/19 |
700 |
710 |
686 |
709 |
+1.72% |
11,900 |
2024/3/18 |
681 |
700 |
676 |
697 |
+2.05% |
16,400 |
2024/3/15 |
693 |
693 |
671 |
683 |
-1.44% |
23,600 |
2024/3/14 |
688 |
693 |
655 |
693 |
+2.21% |
50,900 |
2024/3/13 |
684 |
692 |
667 |
678 |
-0.88% |
16,600 |
2024/3/12 |
681 |
693 |
666 |
684 |
-0.29% |
19,100 |
2024/3/11 |
687 |
697 |
677 |
686 |
-0.58% |
27,300 |
2024/3/8 |
715 |
720 |
690 |
690 |
-4.17% |
66,600 |
2024/3/7 |
720 |
728 |
699 |
720 |
+1.41% |
39,400 |
2024/3/6 |
696 |
729 |
694 |
710 |
+1.72% |
49,400 |
2024/3/5 |
722 |
722 |
690 |
698 |
-1.27% |
27,000 |
2024/3/4 |
691 |
712 |
689 |
707 |
+2.32% |
36,100 |
2024/3/1 |
706 |
706 |
688 |
691 |
-0.72% |
35,200 |
2024/2/29 |
704 |
714 |
690 |
696 |
-1.97% |
82,100 |
2024/2/28 |
713 |
736 |
700 |
710 |
-1.11% |
25,300 |
2024/2/27 |
732 |
748 |
713 |
718 |
-1.64% |
34,100 |
2024/2/26 |
714 |
748 |
711 |
730 |
+1.81% |
52,900 |
2024/2/22 |
734 |
734 |
710 |
717 |
-0.42% |
78,000 |
2024/2/21 |
715 |
737 |
709 |
720 |
-0.83% |
63,000 |
2024/2/20 |
721 |
729 |
699 |
726 |
+0.55% |
55,500 |
2024/2/19 |
668 |
726 |
664 |
722 |
+8.08% |
117,500 |
2024/2/16 |
653 |
672 |
649 |
668 |
+3.73% |
106,100 |
2024/2/15 |
667 |
667 |
636 |
644 |
-1.98% |
76,200 |
2024/2/14 |
656 |
669 |
645 |
657 |
-1.35% |
65,300 |
2024/2/13 |
669 |
679 |
659 |
666 |
+0.45% |
32,900 |
2024/2/9 |
675 |
684 |
660 |
663 |
-1.78% |
91,600 |
2024/2/8 |
684 |
686 |
668 |
675 |
-1.32% |
84,100 |
2024/2/7 |
672 |
685 |
654 |
684 |
+1.79% |
57,200 |
2024/2/6 |
668 |
678 |
656 |
672 |
+0.30% |
32,400 |
2024/2/5 |
653 |
670 |
640 |
670 |
+3.40% |
42,900 |
2024/2/2 |
642 |
657 |
636 |
648 |
+0.93% |
14,800 |
2024/2/1 |
655 |
655 |
638 |
642 |
-2.28% |
21,700 |
2024/1/31 |
661 |
661 |
647 |
657 |
-1.35% |
14,900 |
2024/1/30 |
644 |
672 |
638 |
666 |
+4.06% |
41,200 |
2024/1/29 |
658 |
658 |
640 |
640 |
-2.74% |
15,500 |
2024/1/26 |
654 |
669 |
647 |
658 |
+0.61% |
34,800 |
2024/1/25 |
680 |
680 |
650 |
654 |
-2.97% |
56,300 |
2024/1/24 |
687 |
688 |
668 |
674 |
-2.03% |
28,200 |
2024/1/23 |
677 |
696 |
668 |
688 |
+1.62% |
49,800 |
2024/1/22 |
677 |
681 |
663 |
677 |
+0.59% |
38,000 |
2024/1/19 |
648 |
677 |
644 |
673 |
+4.99% |
53,500 |
2024/1/18 |
640 |
650 |
620 |
641 |
+0.00% |
28,000 |
2024/1/17 |
650 |
653 |
630 |
641 |
-1.08% |
70,300 |
2024/1/16 |
640 |
653 |
627 |
648 |
+1.57% |
109,800 |
2024/1/15 |
615 |
640 |
606 |
638 |
+3.91% |
44,100 |
2024/1/12 |
614 |
618 |
602 |
614 |
+0.00% |
42,800 |
2024/1/11 |
590 |
618 |
584 |
614 |
+4.07% |
44,700 |
2024/1/10 |
588 |
603 |
586 |
590 |
+0.34% |
43,500 |
2024/1/9 |
571 |
593 |
570 |
588 |
+2.98% |
37,700 |
2024/1/5 |
597 |
597 |
570 |
571 |
-3.06% |
35,900 |
2024/1/4 |
569 |
592 |
565 |
589 |
+2.97% |
26,300 |
2023/12/29 |
549 |
577 |
546 |
572 |
+4.19% |
33,700 |
2023/12/28 |
547 |
565 |
546 |
549 |
+1.67% |
77,400 |
2023/12/27 |
540 |
556 |
531 |
540 |
+0.19% |
93,700 |
2023/12/26 |
496 |
539 |
496 |
539 |
+6.73% |
83,200 |
2023/12/25 |
544 |
558 |
495 |
505 |
-6.31% |
190,500 |
2023/12/22 |
543 |
551 |
535 |
539 |
-1.82% |
15,900 |
2023/12/21 |
550 |
558 |
547 |
549 |
-1.26% |
38,000 |
2023/12/20 |
550 |
567 |
550 |
556 |
+0.91% |
16,900 |
2023/12/19 |
555 |
567 |
546 |
551 |
-0.72% |
44,500 |
2023/12/18 |
583 |
593 |
550 |
555 |
-4.80% |
74,900 |
2023/12/15 |
587 |
587 |
565 |
583 |
+1.04% |
32,400 |
2023/12/14 |
592 |
598 |
563 |
577 |
-1.54% |
65,900 |
2023/12/13 |
556 |
588 |
550 |
586 |
+5.40% |
101,300 |
2023/12/12 |
548 |
566 |
537 |
556 |
+2.96% |
59,000 |
2023/12/11 |
541 |
547 |
531 |
540 |
+1.31% |
21,700 |
2023/12/8 |
518 |
540 |
515 |
533 |
+3.90% |
30,800 |
2023/12/7 |
522 |
523 |
510 |
513 |
-1.72% |
14,700 |
2023/12/6 |
522 |
528 |
521 |
522 |
+0.19% |
14,000 |
2023/12/5 |
515 |
531 |
504 |
521 |
-0.76% |
34,500 |
2023/12/4 |
524 |
530 |
520 |
525 |
+0.00% |
9,700 |
2023/12/1 |
558 |
565 |
525 |
525 |
-5.91% |
36,200 |
2023/11/30 |
550 |
566 |
541 |
558 |
-0.18% |
63,700 |
2023/11/29 |
513 |
581 |
513 |
559 |
+10.69% |
165,800 |
2023/11/28 |
500 |
522 |
500 |
505 |
+1.20% |
39,900 |
2023/11/27 |
504 |
507 |
495 |
499 |
+0.00% |
14,400 |
2023/11/24 |
505 |
509 |
497 |
499 |
-1.58% |
17,200 |
2023/11/22 |
516 |
516 |
500 |
507 |
-3.43% |
36,700 |
2023/11/21 |
506 |
530 |
495 |
525 |
+6.28% |
86,100 |
2023/11/20 |
474 |
517 |
474 |
494 |
+4.22% |
104,100 |
2023/11/17 |
473 |
482 |
467 |
474 |
+1.94% |
50,100 |
2023/11/16 |
485 |
490 |
450 |
465 |
-5.68% |
179,600 |
2023/11/15 |
503 |
520 |
493 |
493 |
-16.86% |
207,700 |
2023/11/14 |
602 |
602 |
592 |
593 |
+0.34% |
15,200 |
2023/11/13 |
605 |
607 |
591 |
591 |
-2.31% |
9,800 |
2023/11/10 |
598 |
607 |
595 |
605 |
+1.17% |
5,000 |
2023/11/9 |
601 |
604 |
598 |
598 |
+1.53% |
4,400 |
2023/11/8 |
599 |
600 |
589 |
589 |
-1.67% |
8,200 |
2023/11/7 |
604 |
609 |
599 |
599 |
-1.16% |
13,000 |
2023/11/6 |
599 |
614 |
595 |
606 |
+2.71% |
31,300 |
2023/11/2 |
600 |
600 |
588 |
590 |
-0.34% |
12,100 |
2023/11/1 |
584 |
595 |
583 |
592 |
+2.07% |
18,600 |
2023/10/31 |
569 |
581 |
561 |
580 |
+1.40% |
12,700 |
2023/10/30 |
558 |
572 |
555 |
572 |
+2.51% |
16,200 |
2023/10/27 |
548 |
563 |
548 |
558 |
+1.45% |
4,600 |
2023/10/26 |
567 |
567 |
547 |
550 |
-1.26% |
12,000 |
2023/10/25 |
568 |
568 |
557 |
557 |
+0.00% |
7,500 |
2023/10/24 |
550 |
567 |
536 |
557 |
+1.27% |
34,400 |
2023/10/23 |
569 |
569 |
546 |
550 |
-2.14% |
39,600 |
2023/10/20 |
571 |
571 |
561 |
562 |
-0.53% |
10,500 |
2023/10/19 |
574 |
579 |
560 |
565 |
-1.57% |
18,200 |
|