日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/16 |
823 |
824 |
771 |
775 |
-8.07% |
40,700 |
2024/4/15 |
880 |
887 |
827 |
843 |
-3.99% |
61,100 |
2024/4/12 |
857 |
879 |
811 |
878 |
-1.90% |
137,200 |
2024/4/11 |
865 |
945 |
810 |
895 |
+12.58% |
705,800 |
2024/4/10 |
795 |
795 |
795 |
795 |
+14.39% |
13,500 |
2024/4/9 |
696 |
697 |
695 |
695 |
+0.43% |
1,800 |
2024/4/8 |
696 |
696 |
692 |
692 |
+0.73% |
2,500 |
2024/4/5 |
691 |
691 |
687 |
687 |
-0.58% |
3,300 |
2024/4/4 |
692 |
692 |
690 |
691 |
+0.14% |
700 |
2024/4/3 |
690 |
692 |
690 |
690 |
-0.29% |
1,200 |
2024/4/2 |
691 |
694 |
691 |
692 |
+0.14% |
2,500 |
2024/4/1 |
691 |
692 |
690 |
691 |
+0.00% |
3,100 |
2024/3/29 |
691 |
691 |
684 |
691 |
+0.14% |
2,400 |
2024/3/28 |
686 |
690 |
686 |
690 |
+0.15% |
1,800 |
2024/3/27 |
680 |
689 |
680 |
689 |
+1.77% |
2,300 |
2024/3/26 |
675 |
684 |
675 |
677 |
+0.30% |
1,600 |
2024/3/25 |
675 |
679 |
675 |
675 |
+0.00% |
4,000 |
2024/3/22 |
674 |
675 |
673 |
675 |
+0.60% |
2,300 |
2024/3/21 |
671 |
674 |
671 |
671 |
+0.15% |
3,400 |
2024/3/19 |
666 |
670 |
666 |
670 |
+0.75% |
1,200 |
2024/3/18 |
666 |
667 |
661 |
665 |
+0.00% |
3,600 |
2024/3/15 |
663 |
666 |
663 |
665 |
+0.15% |
1,300 |
2024/3/14 |
668 |
668 |
664 |
664 |
-0.30% |
1,000 |
2024/3/13 |
668 |
668 |
666 |
666 |
-0.15% |
800 |
2024/3/12 |
667 |
668 |
659 |
667 |
+0.60% |
5,000 |
2024/3/11 |
665 |
670 |
663 |
663 |
+0.00% |
6,500 |
2024/3/8 |
667 |
669 |
663 |
663 |
-0.45% |
3,700 |
2024/3/7 |
664 |
667 |
664 |
666 |
+0.45% |
1,200 |
2024/3/6 |
664 |
673 |
663 |
663 |
+0.00% |
1,900 |
2024/3/5 |
662 |
667 |
662 |
663 |
-0.75% |
2,500 |
2024/3/4 |
667 |
673 |
667 |
668 |
+0.15% |
900 |
2024/3/1 |
673 |
673 |
667 |
667 |
-0.15% |
900 |
2024/2/29 |
671 |
672 |
667 |
668 |
-0.45% |
1,700 |
2024/2/28 |
672 |
673 |
671 |
671 |
+0.15% |
1,400 |
2024/2/27 |
670 |
670 |
670 |
670 |
+0.45% |
100 |
2024/2/26 |
667 |
670 |
667 |
667 |
+0.30% |
600 |
2024/2/22 |
671 |
674 |
665 |
665 |
-0.75% |
4,900 |
2024/2/21 |
668 |
670 |
668 |
670 |
+0.30% |
400 |
2024/2/20 |
665 |
672 |
665 |
668 |
+0.45% |
6,300 |
2024/2/19 |
664 |
667 |
662 |
665 |
-0.15% |
2,400 |
2024/2/16 |
665 |
666 |
660 |
666 |
-0.15% |
5,100 |
2024/2/15 |
670 |
671 |
661 |
667 |
-0.45% |
3,200 |
2024/2/14 |
676 |
676 |
670 |
670 |
-0.89% |
1,300 |
2024/2/13 |
679 |
682 |
671 |
676 |
+0.60% |
2,400 |
2024/2/9 |
675 |
675 |
655 |
672 |
-1.18% |
8,200 |
2024/2/8 |
682 |
687 |
680 |
680 |
+0.15% |
5,400 |
2024/2/7 |
680 |
682 |
676 |
679 |
+0.59% |
2,500 |
2024/2/6 |
676 |
676 |
673 |
675 |
-0.15% |
800 |
2024/2/5 |
674 |
676 |
673 |
676 |
+0.45% |
2,100 |
2024/2/2 |
674 |
678 |
673 |
673 |
-0.15% |
1,100 |
2024/2/1 |
679 |
679 |
674 |
674 |
+0.00% |
1,100 |
2024/1/31 |
678 |
678 |
674 |
674 |
-0.59% |
600 |
2024/1/30 |
669 |
678 |
668 |
678 |
+1.19% |
800 |
2024/1/29 |
673 |
673 |
670 |
670 |
+0.60% |
1,300 |
2024/1/26 |
660 |
671 |
660 |
666 |
+1.22% |
1,400 |
2024/1/25 |
671 |
672 |
651 |
658 |
-1.94% |
5,000 |
2024/1/24 |
667 |
671 |
663 |
671 |
+0.15% |
3,100 |
2024/1/23 |
669 |
672 |
665 |
670 |
-0.59% |
3,200 |
2024/1/22 |
678 |
678 |
667 |
674 |
-0.44% |
2,100 |
2024/1/19 |
677 |
677 |
677 |
677 |
+0.00% |
400 |
2024/1/18 |
683 |
684 |
677 |
677 |
-0.44% |
2,100 |
2024/1/17 |
679 |
685 |
679 |
680 |
-0.73% |
800 |
2024/1/16 |
679 |
685 |
679 |
685 |
+0.74% |
1,100 |
2024/1/15 |
680 |
680 |
679 |
680 |
+0.00% |
1,100 |
2024/1/12 |
680 |
680 |
678 |
680 |
+0.15% |
1,000 |
2024/1/11 |
676 |
679 |
676 |
679 |
+0.44% |
600 |
2024/1/10 |
685 |
685 |
676 |
676 |
-0.44% |
2,300 |
2024/1/9 |
671 |
680 |
671 |
679 |
+1.34% |
2,000 |
2024/1/5 |
671 |
697 |
670 |
670 |
+1.67% |
11,300 |
2024/1/4 |
670 |
670 |
657 |
659 |
-0.45% |
4,100 |
2023/12/29 |
661 |
663 |
658 |
662 |
+1.85% |
1,400 |
2023/12/28 |
644 |
651 |
643 |
650 |
+1.72% |
2,200 |
2023/12/27 |
638 |
644 |
638 |
639 |
+0.16% |
11,200 |
2023/12/26 |
634 |
641 |
634 |
638 |
+0.00% |
7,100 |
2023/12/25 |
638 |
641 |
635 |
638 |
+0.16% |
2,400 |
2023/12/22 |
645 |
645 |
637 |
637 |
-1.55% |
2,600 |
2023/12/21 |
648 |
649 |
647 |
647 |
-0.15% |
1,100 |
2023/12/20 |
642 |
648 |
642 |
648 |
+0.93% |
600 |
2023/12/19 |
641 |
649 |
641 |
642 |
+0.47% |
2,900 |
2023/12/18 |
640 |
649 |
637 |
639 |
-1.54% |
3,000 |
2023/12/15 |
656 |
656 |
649 |
649 |
-0.31% |
1,800 |
2023/12/14 |
641 |
651 |
641 |
651 |
+1.72% |
1,400 |
2023/12/13 |
643 |
644 |
640 |
640 |
-0.78% |
2,000 |
2023/12/12 |
650 |
650 |
645 |
645 |
-0.92% |
700 |
2023/12/11 |
670 |
670 |
643 |
651 |
-2.11% |
6,200 |
2023/12/8 |
666 |
667 |
665 |
665 |
+0.00% |
800 |
2023/12/7 |
665 |
665 |
665 |
665 |
+0.00% |
100 |
2023/12/6 |
667 |
667 |
664 |
665 |
+0.00% |
800 |
2023/12/5 |
670 |
670 |
665 |
665 |
-0.75% |
1,600 |
2023/12/4 |
670 |
670 |
670 |
670 |
+0.30% |
400 |
2023/12/1 |
668 |
668 |
664 |
668 |
+1.21% |
1,100 |
2023/11/30 |
660 |
660 |
660 |
660 |
+0.15% |
4,400 |
2023/11/29 |
659 |
659 |
655 |
659 |
+0.00% |
800 |
2023/11/28 |
656 |
659 |
656 |
659 |
+0.46% |
600 |
2023/11/27 |
652 |
656 |
649 |
656 |
+0.61% |
400 |
2023/11/24 |
654 |
670 |
649 |
652 |
+0.46% |
9,300 |
2023/11/22 |
650 |
650 |
645 |
649 |
+0.00% |
1,400 |
2023/11/21 |
638 |
660 |
638 |
649 |
+1.72% |
5,400 |
2023/11/20 |
633 |
638 |
633 |
638 |
+0.95% |
700 |
2023/11/17 |
636 |
636 |
632 |
632 |
-0.63% |
1,300 |
2023/11/16 |
631 |
639 |
631 |
636 |
-0.47% |
4,300 |
2023/11/15 |
644 |
644 |
630 |
639 |
-0.47% |
1,600 |
2023/11/14 |
635 |
642 |
632 |
642 |
+0.63% |
900 |
2023/11/13 |
649 |
649 |
638 |
638 |
-0.16% |
2,000 |
2023/11/10 |
660 |
660 |
634 |
639 |
-3.33% |
18,500 |
2023/11/9 |
651 |
662 |
649 |
661 |
+1.54% |
2,700 |
2023/11/8 |
650 |
651 |
647 |
651 |
+0.77% |
1,300 |
2023/11/7 |
647 |
650 |
646 |
646 |
-0.15% |
2,400 |
2023/11/6 |
644 |
650 |
644 |
647 |
+0.47% |
1,300 |
2023/11/2 |
639 |
644 |
639 |
644 |
+0.78% |
1,600 |
2023/11/1 |
641 |
641 |
626 |
639 |
+0.00% |
3,100 |
2023/10/31 |
626 |
639 |
626 |
639 |
+0.47% |
1,200 |
2023/10/30 |
627 |
636 |
626 |
636 |
+0.16% |
1,800 |
2023/10/27 |
629 |
635 |
628 |
635 |
+0.95% |
1,100 |
2023/10/26 |
634 |
634 |
629 |
629 |
-0.79% |
7,400 |
2023/10/25 |
645 |
645 |
634 |
634 |
-0.16% |
3,700 |
2023/10/24 |
633 |
635 |
630 |
635 |
+0.00% |
1,800 |
2023/10/23 |
636 |
638 |
635 |
635 |
-0.31% |
500 |
2023/10/20 |
642 |
643 |
637 |
637 |
-0.78% |
2,100 |
2023/10/19 |
643 |
643 |
639 |
642 |
-0.16% |
1,400 |
2023/10/18 |
646 |
646 |
642 |
643 |
-1.08% |
5,500 |
2023/10/17 |
644 |
650 |
644 |
650 |
+0.93% |
400 |
2023/10/16 |
649 |
649 |
644 |
644 |
-0.77% |
1,700 |
|