日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
424 |
432 |
417 |
432 |
+1.65% |
106,500 |
2024/4/25 |
435 |
439 |
425 |
425 |
-4.06% |
140,200 |
2024/4/24 |
438 |
448 |
437 |
443 |
+1.14% |
87,300 |
2024/4/23 |
443 |
447 |
437 |
438 |
-0.23% |
105,700 |
2024/4/22 |
424 |
439 |
424 |
439 |
+3.29% |
140,800 |
2024/4/19 |
443 |
443 |
418 |
425 |
-5.56% |
377,900 |
2024/4/18 |
451 |
453 |
436 |
450 |
+0.00% |
154,700 |
2024/4/17 |
445 |
459 |
443 |
450 |
+1.58% |
139,800 |
2024/4/16 |
447 |
453 |
441 |
443 |
-1.99% |
210,500 |
2024/4/15 |
445 |
454 |
437 |
452 |
+0.22% |
156,800 |
2024/4/12 |
475 |
477 |
451 |
451 |
-4.04% |
229,500 |
2024/4/11 |
469 |
474 |
461 |
470 |
-1.88% |
176,800 |
2024/4/10 |
478 |
486 |
473 |
479 |
+0.63% |
152,900 |
2024/4/9 |
467 |
493 |
466 |
476 |
+2.59% |
339,900 |
2024/4/8 |
459 |
464 |
452 |
464 |
+0.87% |
216,300 |
2024/4/5 |
458 |
465 |
455 |
460 |
-0.22% |
194,000 |
2024/4/4 |
476 |
478 |
460 |
461 |
-1.50% |
332,800 |
2024/4/3 |
464 |
476 |
460 |
468 |
-0.43% |
333,700 |
2024/4/2 |
510 |
511 |
468 |
470 |
-8.20% |
954,000 |
2024/4/1 |
528 |
530 |
510 |
512 |
-2.85% |
191,700 |
2024/3/29 |
514 |
535 |
512 |
527 |
+3.74% |
305,800 |
2024/3/28 |
516 |
523 |
508 |
508 |
-0.59% |
220,500 |
2024/3/27 |
519 |
521 |
507 |
511 |
-1.35% |
173,400 |
2024/3/26 |
516 |
523 |
507 |
518 |
+0.97% |
204,300 |
2024/3/25 |
513 |
532 |
513 |
513 |
+0.00% |
272,900 |
2024/3/22 |
517 |
521 |
506 |
513 |
-0.77% |
299,200 |
2024/3/21 |
518 |
527 |
513 |
517 |
+0.98% |
228,500 |
2024/3/19 |
522 |
525 |
508 |
512 |
-2.48% |
335,000 |
2024/3/18 |
514 |
533 |
514 |
525 |
+1.94% |
250,600 |
2024/3/15 |
523 |
531 |
515 |
515 |
-2.65% |
269,800 |
2024/3/14 |
535 |
540 |
524 |
529 |
-2.58% |
382,700 |
2024/3/13 |
574 |
574 |
543 |
543 |
-5.40% |
369,000 |
2024/3/12 |
551 |
578 |
550 |
574 |
+4.36% |
279,700 |
2024/3/11 |
543 |
563 |
543 |
550 |
-1.08% |
377,900 |
2024/3/8 |
568 |
575 |
555 |
556 |
-2.11% |
551,100 |
2024/3/7 |
599 |
602 |
566 |
568 |
-5.80% |
989,500 |
2024/3/6 |
606 |
613 |
601 |
603 |
+0.33% |
215,300 |
2024/3/5 |
603 |
608 |
599 |
601 |
-1.31% |
304,000 |
2024/3/4 |
607 |
620 |
598 |
609 |
+0.16% |
341,900 |
2024/3/1 |
617 |
621 |
606 |
608 |
-1.78% |
450,300 |
2024/2/29 |
623 |
635 |
616 |
619 |
-2.21% |
326,000 |
2024/2/28 |
634 |
645 |
629 |
633 |
-0.94% |
221,200 |
2024/2/27 |
651 |
651 |
622 |
639 |
-1.24% |
425,200 |
2024/2/26 |
620 |
653 |
616 |
647 |
+5.55% |
510,600 |
2024/2/22 |
617 |
626 |
610 |
613 |
-0.49% |
380,200 |
2024/2/21 |
637 |
637 |
615 |
616 |
-4.20% |
407,200 |
2024/2/20 |
668 |
676 |
638 |
643 |
-3.74% |
405,300 |
2024/2/19 |
618 |
670 |
615 |
668 |
+9.51% |
612,200 |
2024/2/16 |
612 |
627 |
606 |
610 |
-1.61% |
507,200 |
2024/2/15 |
663 |
674 |
612 |
620 |
+0.65% |
1,079,500 |
2024/2/14 |
625 |
642 |
616 |
616 |
-1.60% |
567,700 |
2024/2/13 |
618 |
635 |
618 |
626 |
+1.13% |
396,600 |
2024/2/9 |
619 |
624 |
607 |
619 |
+0.00% |
245,300 |
2024/2/8 |
620 |
633 |
614 |
619 |
-0.32% |
267,300 |
2024/2/7 |
631 |
633 |
616 |
621 |
-0.96% |
222,800 |
2024/2/6 |
621 |
633 |
609 |
627 |
+1.29% |
339,400 |
2024/2/5 |
599 |
625 |
594 |
619 |
+3.51% |
308,500 |
2024/2/2 |
595 |
604 |
591 |
598 |
+0.50% |
197,000 |
2024/2/1 |
607 |
611 |
593 |
595 |
-3.25% |
347,900 |
2024/1/31 |
605 |
619 |
597 |
615 |
+1.49% |
316,100 |
2024/1/30 |
620 |
624 |
601 |
606 |
-2.10% |
389,600 |
2024/1/29 |
625 |
626 |
619 |
619 |
-0.48% |
126,100 |
2024/1/26 |
630 |
635 |
619 |
622 |
-1.27% |
217,000 |
2024/1/25 |
624 |
634 |
621 |
630 |
+0.64% |
217,300 |
2024/1/24 |
631 |
633 |
618 |
626 |
-0.79% |
341,700 |
2024/1/23 |
661 |
663 |
628 |
631 |
-1.56% |
404,300 |
2024/1/22 |
640 |
646 |
630 |
641 |
+0.16% |
262,800 |
2024/1/19 |
661 |
665 |
633 |
640 |
-0.47% |
417,500 |
2024/1/18 |
621 |
657 |
621 |
643 |
+3.54% |
456,600 |
2024/1/17 |
637 |
644 |
621 |
621 |
-2.82% |
431,400 |
2024/1/16 |
675 |
676 |
639 |
639 |
-4.63% |
500,000 |
2024/1/15 |
673 |
676 |
661 |
670 |
-1.62% |
360,800 |
2024/1/12 |
705 |
706 |
672 |
681 |
-2.99% |
537,900 |
2024/1/11 |
713 |
715 |
686 |
702 |
-0.85% |
586,700 |
2024/1/10 |
700 |
735 |
696 |
708 |
+2.02% |
1,148,700 |
2024/1/9 |
685 |
694 |
658 |
694 |
+4.05% |
826,300 |
2024/1/5 |
681 |
696 |
667 |
667 |
-2.06% |
738,300 |
2024/1/4 |
625 |
683 |
613 |
681 |
+7.24% |
823,600 |
2023/12/29 |
620 |
648 |
620 |
635 |
+2.09% |
779,000 |
2023/12/28 |
591 |
625 |
591 |
622 |
+5.07% |
572,000 |
2023/12/27 |
605 |
608 |
591 |
592 |
-2.95% |
898,900 |
2023/12/26 |
618 |
632 |
610 |
610 |
-2.24% |
317,100 |
2023/12/25 |
625 |
630 |
617 |
624 |
+0.00% |
444,700 |
2023/12/22 |
622 |
646 |
622 |
624 |
-0.16% |
372,600 |
2023/12/21 |
632 |
636 |
622 |
625 |
-1.88% |
444,400 |
2023/12/20 |
661 |
668 |
637 |
637 |
-3.19% |
572,000 |
2023/12/19 |
646 |
667 |
641 |
658 |
+2.33% |
612,300 |
2023/12/18 |
626 |
645 |
621 |
643 |
+1.58% |
359,300 |
2023/12/15 |
630 |
643 |
625 |
633 |
+0.16% |
448,400 |
2023/12/14 |
647 |
655 |
620 |
632 |
-1.56% |
599,100 |
2023/12/13 |
650 |
656 |
621 |
642 |
-0.31% |
727,400 |
2023/12/12 |
664 |
669 |
642 |
644 |
-4.45% |
736,700 |
2023/12/11 |
685 |
694 |
659 |
674 |
+2.90% |
715,900 |
2023/12/8 |
672 |
677 |
650 |
655 |
-3.96% |
742,600 |
2023/12/7 |
699 |
700 |
676 |
682 |
-3.12% |
864,200 |
2023/12/6 |
686 |
706 |
673 |
704 |
+3.07% |
1,388,800 |
2023/12/5 |
682 |
701 |
670 |
683 |
+0.00% |
1,337,500 |
2023/12/4 |
632 |
686 |
625 |
683 |
+8.76% |
1,586,600 |
2023/12/1 |
644 |
668 |
628 |
628 |
-3.98% |
992,000 |
2023/11/30 |
654 |
690 |
635 |
654 |
-0.91% |
1,480,900 |
2023/11/29 |
690 |
709 |
660 |
660 |
-4.76% |
1,189,600 |
2023/11/28 |
722 |
730 |
682 |
693 |
-3.75% |
1,182,100 |
2023/11/27 |
740 |
777 |
713 |
720 |
-2.17% |
2,195,200 |
2023/11/24 |
736 |
781 |
733 |
736 |
+0.14% |
3,077,000 |
2023/11/22 |
716 |
755 |
708 |
735 |
+0.55% |
1,701,200 |
2023/11/21 |
765 |
778 |
720 |
731 |
-3.18% |
3,876,100 |
2023/11/20 |
680 |
766 |
670 |
755 |
+12.69% |
5,559,000 |
2023/11/17 |
588 |
670 |
585 |
670 |
+10.20% |
4,781,600 |
2023/11/16 |
575 |
652 |
571 |
608 |
+3.40% |
6,565,400 |
2023/11/15 |
588 |
588 |
588 |
588 |
-20.33% |
61,100 |
2023/11/14 |
744 |
761 |
704 |
738 |
+0.00% |
2,300,400 |
2023/11/13 |
748 |
780 |
726 |
738 |
-4.40% |
2,040,900 |
2023/11/10 |
820 |
843 |
746 |
772 |
-6.20% |
4,078,700 |
2023/11/9 |
830 |
870 |
805 |
823 |
+0.12% |
5,718,100 |
2023/11/8 |
779 |
849 |
772 |
822 |
+6.75% |
8,400,900 |
2023/11/7 |
690 |
788 |
682 |
770 |
+10.00% |
5,564,700 |
2023/11/6 |
722 |
771 |
690 |
700 |
+2.49% |
5,428,700 |
2023/11/2 |
602 |
683 |
598 |
683 |
+17.15% |
4,140,100 |
2023/11/1 |
616 |
619 |
581 |
583 |
-3.32% |
1,031,600 |
2023/10/31 |
567 |
607 |
559 |
603 |
+4.87% |
1,807,200 |
2023/10/30 |
568 |
634 |
565 |
575 |
-0.52% |
1,866,500 |
2023/10/27 |
544 |
581 |
525 |
578 |
+8.24% |
1,141,100 |
2023/10/26 |
569 |
571 |
534 |
534 |
-5.15% |
997,600 |
|