日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
617 |
617 |
612 |
612 |
-0.81% |
1,500 |
2024/4/24 |
608 |
622 |
608 |
617 |
+1.98% |
6,900 |
2024/4/23 |
603 |
608 |
601 |
605 |
+1.00% |
4,300 |
2024/4/22 |
599 |
605 |
597 |
599 |
+0.00% |
6,000 |
2024/4/19 |
611 |
611 |
585 |
599 |
-1.96% |
18,500 |
2024/4/18 |
611 |
616 |
606 |
611 |
+0.00% |
4,200 |
2024/4/17 |
614 |
621 |
600 |
611 |
-1.13% |
6,800 |
2024/4/16 |
611 |
620 |
609 |
618 |
+0.82% |
6,500 |
2024/4/15 |
621 |
621 |
610 |
613 |
-1.61% |
9,400 |
2024/4/12 |
634 |
634 |
611 |
623 |
-0.32% |
8,700 |
2024/4/11 |
629 |
629 |
620 |
625 |
+0.32% |
5,900 |
2024/4/10 |
619 |
623 |
609 |
623 |
+1.14% |
6,700 |
2024/4/9 |
596 |
625 |
596 |
616 |
+4.05% |
14,000 |
2024/4/8 |
610 |
611 |
592 |
592 |
-2.79% |
21,500 |
2024/4/5 |
605 |
610 |
589 |
609 |
-0.33% |
26,300 |
2024/4/4 |
617 |
637 |
605 |
611 |
-4.08% |
64,100 |
2024/4/3 |
622 |
659 |
620 |
637 |
-0.31% |
49,600 |
2024/4/2 |
649 |
649 |
633 |
639 |
-1.24% |
7,200 |
2024/4/1 |
658 |
662 |
641 |
647 |
-1.22% |
15,100 |
2024/3/29 |
638 |
662 |
637 |
655 |
+3.48% |
26,400 |
2024/3/28 |
621 |
637 |
620 |
633 |
+2.93% |
11,700 |
2024/3/27 |
611 |
618 |
611 |
615 |
+0.00% |
8,900 |
2024/3/26 |
620 |
627 |
610 |
615 |
-1.76% |
9,100 |
2024/3/25 |
625 |
629 |
620 |
626 |
+1.29% |
12,000 |
2024/3/22 |
615 |
623 |
615 |
618 |
+0.16% |
6,300 |
2024/3/21 |
626 |
634 |
617 |
617 |
-1.44% |
15,600 |
2024/3/19 |
633 |
653 |
626 |
626 |
-0.48% |
17,500 |
2024/3/18 |
632 |
638 |
618 |
629 |
-1.72% |
49,800 |
2024/3/15 |
623 |
652 |
614 |
640 |
+3.23% |
37,000 |
2024/3/14 |
620 |
624 |
615 |
620 |
-0.64% |
9,700 |
2024/3/13 |
624 |
635 |
614 |
624 |
-0.48% |
23,000 |
2024/3/12 |
611 |
632 |
611 |
627 |
+1.62% |
5,100 |
2024/3/11 |
615 |
628 |
611 |
617 |
-2.53% |
34,000 |
2024/3/8 |
631 |
639 |
624 |
633 |
-1.25% |
16,100 |
2024/3/7 |
650 |
670 |
630 |
641 |
-0.62% |
64,400 |
2024/3/6 |
615 |
650 |
615 |
645 |
+4.37% |
41,500 |
2024/3/5 |
615 |
622 |
609 |
618 |
-0.64% |
25,500 |
2024/3/4 |
618 |
625 |
612 |
622 |
+0.65% |
12,000 |
2024/3/1 |
624 |
628 |
616 |
618 |
-1.90% |
9,300 |
2024/2/29 |
620 |
630 |
612 |
630 |
+2.11% |
4,800 |
2024/2/28 |
624 |
630 |
612 |
617 |
+0.00% |
11,400 |
2024/2/27 |
640 |
640 |
609 |
617 |
-3.29% |
17,200 |
2024/2/26 |
618 |
652 |
607 |
638 |
+3.91% |
52,200 |
2024/2/22 |
634 |
634 |
611 |
614 |
+0.00% |
19,300 |
2024/2/21 |
630 |
630 |
605 |
614 |
-2.69% |
18,600 |
2024/2/20 |
643 |
651 |
625 |
631 |
-1.87% |
21,300 |
2024/2/19 |
605 |
644 |
605 |
643 |
+6.11% |
30,100 |
2024/2/16 |
602 |
620 |
602 |
606 |
-0.82% |
20,000 |
2024/2/15 |
625 |
625 |
595 |
611 |
-1.45% |
31,800 |
2024/2/14 |
604 |
639 |
604 |
620 |
+2.65% |
49,900 |
2024/2/13 |
659 |
659 |
597 |
604 |
-7.79% |
93,200 |
2024/2/9 |
651 |
655 |
611 |
655 |
+1.87% |
111,900 |
2024/2/8 |
682 |
695 |
635 |
643 |
+6.46% |
412,900 |
2024/2/7 |
550 |
646 |
550 |
604 |
+7.86% |
253,700 |
2024/2/6 |
530 |
611 |
521 |
560 |
+6.26% |
406,100 |
2024/2/5 |
511 |
530 |
509 |
527 |
+3.54% |
26,800 |
2024/2/2 |
503 |
511 |
503 |
509 |
-0.39% |
10,500 |
2024/2/1 |
505 |
512 |
505 |
511 |
+1.19% |
7,500 |
2024/1/31 |
503 |
507 |
503 |
505 |
+0.00% |
7,500 |
2024/1/30 |
510 |
511 |
505 |
505 |
-0.39% |
6,200 |
2024/1/29 |
511 |
512 |
505 |
507 |
-0.78% |
19,500 |
2024/1/26 |
509 |
517 |
509 |
511 |
-0.20% |
3,500 |
2024/1/25 |
512 |
517 |
511 |
512 |
-0.39% |
8,300 |
2024/1/24 |
524 |
524 |
513 |
514 |
-1.15% |
6,900 |
2024/1/23 |
528 |
530 |
519 |
520 |
-1.89% |
11,100 |
2024/1/22 |
505 |
530 |
505 |
530 |
+4.95% |
35,800 |
2024/1/19 |
504 |
508 |
503 |
505 |
-1.17% |
7,000 |
2024/1/18 |
508 |
511 |
502 |
511 |
+1.59% |
3,600 |
2024/1/17 |
504 |
520 |
500 |
503 |
-0.59% |
14,600 |
2024/1/16 |
532 |
532 |
506 |
506 |
-4.53% |
16,800 |
2024/1/15 |
525 |
536 |
523 |
530 |
+0.38% |
14,400 |
2024/1/12 |
541 |
541 |
521 |
528 |
-2.04% |
15,600 |
2024/1/11 |
531 |
539 |
525 |
539 |
+0.94% |
31,500 |
2024/1/10 |
512 |
547 |
512 |
534 |
+5.12% |
84,500 |
2024/1/9 |
499 |
508 |
487 |
508 |
+2.21% |
22,000 |
2024/1/5 |
502 |
507 |
496 |
497 |
-1.58% |
13,000 |
2024/1/4 |
483 |
511 |
483 |
505 |
+3.70% |
24,600 |
2023/12/29 |
485 |
498 |
485 |
487 |
-0.20% |
16,900 |
2023/12/28 |
483 |
488 |
480 |
488 |
-1.01% |
14,900 |
2023/12/27 |
476 |
494 |
470 |
493 |
+3.35% |
44,400 |
2023/12/26 |
478 |
485 |
477 |
477 |
-0.21% |
32,000 |
2023/12/25 |
489 |
491 |
477 |
478 |
-2.25% |
25,700 |
2023/12/22 |
495 |
495 |
487 |
489 |
-1.21% |
12,300 |
2023/12/21 |
492 |
497 |
492 |
495 |
+0.41% |
5,200 |
2023/12/20 |
498 |
511 |
492 |
493 |
-0.60% |
18,200 |
2023/12/19 |
493 |
496 |
485 |
496 |
+0.81% |
12,000 |
2023/12/18 |
475 |
511 |
471 |
492 |
+4.90% |
58,400 |
2023/12/15 |
470 |
475 |
460 |
469 |
-1.47% |
34,200 |
2023/12/14 |
485 |
487 |
475 |
476 |
-1.86% |
21,700 |
2023/12/13 |
485 |
489 |
485 |
485 |
-1.02% |
8,400 |
2023/12/12 |
484 |
498 |
481 |
490 |
+1.45% |
20,800 |
2023/12/11 |
500 |
500 |
483 |
483 |
-1.02% |
17,900 |
2023/12/8 |
491 |
491 |
481 |
488 |
-0.81% |
21,300 |
2023/12/7 |
504 |
504 |
484 |
492 |
-2.38% |
38,100 |
2023/12/6 |
512 |
516 |
497 |
504 |
-2.14% |
53,000 |
2023/12/5 |
519 |
521 |
510 |
515 |
-1.15% |
21,700 |
2023/12/4 |
522 |
523 |
518 |
521 |
+0.19% |
7,100 |
2023/12/1 |
518 |
522 |
514 |
520 |
+1.17% |
11,400 |
2023/11/30 |
513 |
518 |
512 |
514 |
-0.39% |
7,400 |
2023/11/29 |
513 |
524 |
512 |
516 |
+0.58% |
18,400 |
2023/11/28 |
518 |
520 |
512 |
513 |
-0.58% |
21,200 |
2023/11/27 |
532 |
532 |
515 |
516 |
-3.01% |
22,100 |
2023/11/24 |
535 |
535 |
526 |
532 |
-0.37% |
15,200 |
2023/11/22 |
530 |
538 |
530 |
534 |
+0.75% |
12,600 |
2023/11/21 |
521 |
533 |
520 |
530 |
+1.92% |
15,500 |
2023/11/20 |
525 |
539 |
515 |
520 |
-0.95% |
32,100 |
2023/11/17 |
500 |
525 |
500 |
525 |
+4.58% |
42,700 |
2023/11/16 |
490 |
504 |
488 |
502 |
+2.66% |
36,000 |
2023/11/15 |
483 |
489 |
483 |
489 |
+1.24% |
23,800 |
2023/11/14 |
501 |
501 |
483 |
483 |
-3.01% |
19,500 |
2023/11/13 |
505 |
505 |
485 |
498 |
-1.39% |
50,700 |
2023/11/10 |
498 |
505 |
491 |
505 |
-0.39% |
42,200 |
2023/11/9 |
490 |
507 |
481 |
507 |
+3.05% |
64,900 |
2023/11/8 |
520 |
537 |
490 |
492 |
-16.61% |
226,500 |
2023/11/7 |
620 |
620 |
590 |
590 |
-1.67% |
78,400 |
2023/11/6 |
593 |
603 |
585 |
600 |
+0.84% |
35,000 |
2023/11/2 |
592 |
595 |
584 |
595 |
+2.06% |
16,400 |
2023/11/1 |
588 |
593 |
582 |
583 |
-0.51% |
16,100 |
2023/10/31 |
585 |
588 |
576 |
586 |
+0.17% |
17,100 |
2023/10/30 |
605 |
605 |
581 |
585 |
-3.31% |
12,400 |
2023/10/27 |
600 |
605 |
592 |
605 |
+2.54% |
7,000 |
2023/10/26 |
596 |
602 |
590 |
590 |
-2.16% |
14,000 |
2023/10/25 |
624 |
624 |
603 |
603 |
-0.99% |
21,700 |
|