日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
605 |
606 |
602 |
602 |
-0.50% |
2,000 |
2024/4/18 |
609 |
612 |
598 |
605 |
-0.66% |
4,600 |
2024/4/17 |
610 |
612 |
604 |
609 |
+1.84% |
9,800 |
2024/4/16 |
590 |
601 |
590 |
598 |
+1.36% |
12,500 |
2024/4/15 |
586 |
594 |
582 |
590 |
-4.84% |
30,600 |
2024/4/12 |
628 |
630 |
620 |
620 |
-1.12% |
24,900 |
2024/4/11 |
626 |
629 |
625 |
627 |
-0.48% |
5,700 |
2024/4/10 |
627 |
630 |
623 |
630 |
+0.48% |
12,400 |
2024/4/9 |
632 |
633 |
627 |
627 |
-0.32% |
8,000 |
2024/4/8 |
630 |
630 |
628 |
629 |
+0.16% |
4,500 |
2024/4/5 |
630 |
630 |
628 |
628 |
-0.48% |
3,500 |
2024/4/4 |
629 |
632 |
629 |
631 |
+0.00% |
3,200 |
2024/4/3 |
629 |
631 |
627 |
631 |
+0.48% |
4,100 |
2024/4/2 |
635 |
635 |
628 |
628 |
-0.63% |
11,000 |
2024/4/1 |
638 |
639 |
632 |
632 |
-0.94% |
6,200 |
2024/3/29 |
637 |
638 |
631 |
638 |
+0.16% |
5,500 |
2024/3/28 |
638 |
640 |
636 |
637 |
-0.16% |
4,800 |
2024/3/27 |
639 |
641 |
638 |
638 |
-0.16% |
2,400 |
2024/3/26 |
640 |
640 |
636 |
639 |
+0.00% |
2,200 |
2024/3/25 |
641 |
641 |
638 |
639 |
+0.47% |
2,300 |
2024/3/22 |
638 |
638 |
636 |
636 |
+0.00% |
2,300 |
2024/3/21 |
640 |
640 |
634 |
636 |
-0.16% |
3,400 |
2024/3/19 |
640 |
641 |
637 |
637 |
+0.00% |
1,600 |
2024/3/18 |
634 |
640 |
634 |
637 |
+0.16% |
1,500 |
2024/3/15 |
636 |
645 |
633 |
636 |
+0.32% |
4,400 |
2024/3/14 |
634 |
635 |
632 |
634 |
+0.48% |
1,300 |
2024/3/13 |
637 |
639 |
630 |
631 |
-1.10% |
7,200 |
2024/3/12 |
637 |
638 |
637 |
638 |
+0.16% |
2,400 |
2024/3/11 |
639 |
639 |
637 |
637 |
-0.16% |
1,400 |
2024/3/8 |
638 |
641 |
638 |
638 |
+0.16% |
3,000 |
2024/3/7 |
638 |
639 |
636 |
637 |
+0.16% |
2,000 |
2024/3/6 |
638 |
639 |
635 |
636 |
-0.16% |
2,700 |
2024/3/5 |
638 |
638 |
637 |
637 |
-0.16% |
2,000 |
2024/3/4 |
638 |
640 |
635 |
638 |
+0.00% |
4,600 |
2024/3/1 |
642 |
642 |
637 |
638 |
-0.62% |
6,200 |
2024/2/29 |
641 |
649 |
639 |
642 |
+0.00% |
9,800 |
2024/2/28 |
645 |
648 |
642 |
642 |
-0.77% |
4,800 |
2024/2/27 |
644 |
648 |
644 |
647 |
+0.15% |
6,200 |
2024/2/26 |
649 |
649 |
644 |
646 |
+0.16% |
2,600 |
2024/2/22 |
644 |
645 |
644 |
645 |
+0.16% |
600 |
2024/2/21 |
644 |
644 |
641 |
644 |
+0.47% |
300 |
2024/2/20 |
641 |
642 |
639 |
641 |
-0.31% |
3,400 |
2024/2/19 |
639 |
644 |
639 |
643 |
+0.63% |
4,500 |
2024/2/16 |
639 |
641 |
639 |
639 |
+0.00% |
3,600 |
2024/2/15 |
639 |
641 |
637 |
639 |
+0.00% |
6,100 |
2024/2/14 |
643 |
643 |
638 |
639 |
-0.62% |
11,000 |
2024/2/13 |
641 |
643 |
640 |
643 |
+0.31% |
1,700 |
2024/2/9 |
641 |
642 |
640 |
641 |
+0.31% |
700 |
2024/2/8 |
643 |
643 |
639 |
639 |
-0.31% |
2,400 |
2024/2/7 |
642 |
642 |
638 |
641 |
-0.16% |
6,400 |
2024/2/6 |
642 |
642 |
639 |
642 |
+0.31% |
4,800 |
2024/2/5 |
643 |
643 |
638 |
640 |
-0.47% |
4,500 |
2024/2/2 |
643 |
643 |
638 |
643 |
+0.00% |
2,100 |
2024/2/1 |
640 |
643 |
636 |
643 |
+0.63% |
6,000 |
2024/1/31 |
639 |
643 |
638 |
639 |
+0.00% |
5,200 |
2024/1/30 |
641 |
641 |
639 |
639 |
+0.47% |
3,700 |
2024/1/29 |
642 |
643 |
636 |
636 |
-0.78% |
16,400 |
2024/1/26 |
641 |
644 |
641 |
641 |
+0.00% |
2,000 |
2024/1/25 |
642 |
642 |
639 |
641 |
-0.16% |
1,500 |
2024/1/24 |
639 |
642 |
635 |
642 |
+0.47% |
7,200 |
2024/1/23 |
640 |
641 |
638 |
639 |
-0.31% |
4,300 |
2024/1/22 |
641 |
642 |
640 |
641 |
+0.00% |
2,600 |
2024/1/19 |
639 |
641 |
639 |
641 |
+0.00% |
1,400 |
2024/1/18 |
639 |
641 |
639 |
641 |
+0.16% |
3,100 |
2024/1/17 |
640 |
642 |
639 |
640 |
+0.00% |
3,900 |
2024/1/16 |
645 |
645 |
638 |
640 |
-0.62% |
6,900 |
2024/1/15 |
646 |
646 |
638 |
644 |
-2.87% |
14,000 |
2024/1/12 |
678 |
681 |
655 |
663 |
-2.64% |
31,500 |
2024/1/11 |
675 |
682 |
675 |
681 |
+0.89% |
4,100 |
2024/1/10 |
672 |
675 |
671 |
675 |
+0.30% |
1,700 |
2024/1/9 |
673 |
673 |
668 |
673 |
+1.51% |
2,900 |
2024/1/5 |
663 |
665 |
663 |
663 |
+0.30% |
2,300 |
2024/1/4 |
660 |
663 |
658 |
661 |
+0.30% |
1,200 |
2023/12/29 |
650 |
660 |
650 |
659 |
+1.38% |
1,100 |
2023/12/28 |
647 |
650 |
647 |
650 |
+0.46% |
500 |
2023/12/27 |
650 |
653 |
647 |
647 |
-0.15% |
8,100 |
2023/12/26 |
647 |
650 |
644 |
648 |
+0.00% |
4,600 |
2023/12/25 |
655 |
657 |
648 |
648 |
-1.07% |
6,500 |
2023/12/22 |
649 |
656 |
642 |
655 |
+0.92% |
2,800 |
2023/12/21 |
649 |
656 |
649 |
649 |
-0.15% |
8,100 |
2023/12/20 |
647 |
650 |
645 |
650 |
+0.46% |
2,900 |
2023/12/19 |
655 |
655 |
645 |
647 |
-1.37% |
3,200 |
2023/12/18 |
653 |
662 |
653 |
656 |
+0.00% |
3,000 |
2023/12/15 |
660 |
660 |
656 |
656 |
-0.46% |
3,800 |
2023/12/14 |
664 |
665 |
642 |
659 |
-0.75% |
6,300 |
2023/12/13 |
660 |
665 |
660 |
664 |
+0.00% |
2,200 |
2023/12/12 |
671 |
671 |
664 |
664 |
-0.75% |
700 |
2023/12/11 |
663 |
669 |
660 |
669 |
+0.90% |
3,400 |
2023/12/8 |
666 |
666 |
655 |
663 |
-0.75% |
3,600 |
2023/12/7 |
663 |
670 |
663 |
668 |
+0.30% |
1,700 |
2023/12/6 |
673 |
677 |
666 |
666 |
-1.91% |
4,000 |
2023/12/5 |
664 |
679 |
664 |
679 |
+2.26% |
2,200 |
2023/12/4 |
664 |
664 |
652 |
664 |
+0.00% |
4,900 |
2023/12/1 |
664 |
666 |
663 |
664 |
+0.00% |
1,200 |
2023/11/30 |
663 |
666 |
663 |
664 |
+0.15% |
700 |
2023/11/29 |
668 |
668 |
663 |
663 |
-0.15% |
1,000 |
2023/11/28 |
663 |
667 |
662 |
664 |
+0.15% |
4,100 |
2023/11/27 |
661 |
663 |
661 |
663 |
+0.30% |
200 |
2023/11/24 |
665 |
665 |
661 |
661 |
-0.60% |
1,000 |
2023/11/22 |
659 |
669 |
658 |
665 |
-0.15% |
1,900 |
2023/11/21 |
652 |
668 |
652 |
666 |
+2.15% |
6,900 |
2023/11/20 |
652 |
654 |
648 |
652 |
-0.46% |
5,400 |
2023/11/17 |
653 |
656 |
649 |
655 |
+0.00% |
5,700 |
2023/11/16 |
652 |
658 |
651 |
655 |
+0.46% |
9,400 |
2023/11/15 |
650 |
652 |
648 |
652 |
+0.00% |
3,100 |
2023/11/14 |
645 |
652 |
641 |
652 |
+0.62% |
9,300 |
2023/11/13 |
647 |
651 |
645 |
648 |
-0.46% |
7,900 |
2023/11/10 |
655 |
655 |
647 |
651 |
+0.31% |
2,000 |
2023/11/9 |
646 |
650 |
646 |
649 |
+0.00% |
2,000 |
2023/11/8 |
650 |
650 |
646 |
649 |
+0.00% |
3,000 |
2023/11/7 |
652 |
652 |
647 |
649 |
-0.46% |
1,900 |
2023/11/6 |
649 |
652 |
640 |
652 |
+0.46% |
12,500 |
2023/11/2 |
643 |
650 |
643 |
649 |
-0.61% |
7,900 |
2023/11/1 |
654 |
656 |
647 |
653 |
+0.46% |
3,700 |
2023/10/31 |
652 |
652 |
639 |
650 |
+0.31% |
5,200 |
2023/10/30 |
648 |
654 |
647 |
648 |
-0.61% |
3,300 |
2023/10/27 |
648 |
655 |
639 |
652 |
+0.62% |
5,800 |
2023/10/26 |
652 |
656 |
646 |
648 |
-0.46% |
5,100 |
2023/10/25 |
664 |
664 |
649 |
651 |
-0.46% |
3,600 |
2023/10/24 |
655 |
664 |
645 |
654 |
-1.65% |
11,100 |
2023/10/23 |
661 |
674 |
639 |
665 |
-0.30% |
30,700 |
2023/10/20 |
673 |
682 |
652 |
667 |
+0.15% |
47,100 |
2023/10/19 |
617 |
704 |
616 |
666 |
+7.94% |
264,800 |
|