日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
685 |
721 |
685 |
719 |
+5.74% |
2,481,600 |
2024/4/17 |
695 |
697 |
680 |
680 |
-2.30% |
1,454,800 |
2024/4/16 |
714 |
715 |
696 |
696 |
-3.33% |
1,912,600 |
2024/4/15 |
705 |
725 |
704 |
720 |
+0.14% |
1,274,700 |
2024/4/12 |
720 |
728 |
710 |
719 |
+0.42% |
1,546,500 |
2024/4/11 |
722 |
725 |
713 |
716 |
-2.45% |
1,243,400 |
2024/4/10 |
721 |
744 |
721 |
734 |
+1.24% |
1,437,500 |
2024/4/9 |
725 |
732 |
721 |
725 |
+0.83% |
964,600 |
2024/4/8 |
732 |
735 |
716 |
719 |
-0.96% |
1,581,100 |
2024/4/5 |
713 |
733 |
710 |
726 |
-0.14% |
2,448,100 |
2024/4/4 |
753 |
769 |
715 |
727 |
-2.42% |
5,196,300 |
2024/4/3 |
753 |
758 |
740 |
745 |
-3.62% |
2,940,900 |
2024/4/2 |
784 |
784 |
765 |
773 |
-0.26% |
1,001,900 |
2024/4/1 |
800 |
800 |
773 |
775 |
-1.52% |
1,532,700 |
2024/3/29 |
780 |
791 |
779 |
787 |
+0.64% |
958,500 |
2024/3/28 |
794 |
804 |
781 |
782 |
-1.01% |
2,006,300 |
2024/3/27 |
792 |
799 |
786 |
790 |
+0.64% |
2,230,700 |
2024/3/26 |
795 |
799 |
776 |
785 |
-1.26% |
2,911,800 |
2024/3/25 |
807 |
808 |
794 |
795 |
-1.49% |
1,630,500 |
2024/3/22 |
806 |
816 |
795 |
807 |
-0.25% |
3,153,500 |
2024/3/21 |
840 |
840 |
805 |
809 |
-3.11% |
3,615,300 |
2024/3/19 |
839 |
857 |
826 |
835 |
+1.33% |
2,323,700 |
2024/3/18 |
830 |
836 |
813 |
824 |
+0.49% |
2,562,900 |
2024/3/15 |
827 |
827 |
815 |
820 |
-0.85% |
2,880,400 |
2024/3/14 |
792 |
827 |
779 |
827 |
+5.08% |
4,448,500 |
2024/3/13 |
780 |
791 |
773 |
787 |
+1.42% |
3,916,400 |
2024/3/12 |
744 |
776 |
743 |
776 |
+4.30% |
1,979,500 |
2024/3/11 |
742 |
751 |
735 |
744 |
-2.36% |
1,684,100 |
2024/3/8 |
769 |
783 |
761 |
762 |
-0.78% |
2,607,500 |
2024/3/7 |
732 |
780 |
729 |
768 |
+5.64% |
4,768,200 |
2024/3/6 |
700 |
742 |
697 |
727 |
+3.86% |
3,841,000 |
2024/3/5 |
684 |
702 |
681 |
700 |
+1.89% |
1,667,000 |
2024/3/4 |
685 |
691 |
681 |
687 |
-0.29% |
1,278,500 |
2024/3/1 |
692 |
694 |
685 |
689 |
-1.29% |
1,226,500 |
2024/2/29 |
690 |
702 |
687 |
698 |
+1.01% |
1,657,300 |
2024/2/28 |
680 |
694 |
678 |
691 |
+0.44% |
1,610,200 |
2024/2/27 |
695 |
695 |
681 |
688 |
-1.15% |
1,857,400 |
2024/2/26 |
695 |
707 |
695 |
696 |
+1.16% |
2,210,000 |
2024/2/22 |
700 |
701 |
682 |
688 |
-1.85% |
1,984,800 |
2024/2/21 |
690 |
702 |
689 |
701 |
+1.01% |
1,932,300 |
2024/2/20 |
709 |
712 |
687 |
694 |
+1.02% |
2,226,200 |
2024/2/19 |
682 |
687 |
669 |
687 |
+0.73% |
2,895,800 |
2024/2/16 |
695 |
695 |
681 |
682 |
-1.45% |
2,084,700 |
2024/2/15 |
702 |
703 |
680 |
692 |
-1.98% |
2,046,500 |
2024/2/14 |
707 |
717 |
697 |
706 |
+1.00% |
2,577,500 |
2024/2/13 |
693 |
706 |
669 |
699 |
+0.43% |
6,009,000 |
2024/2/9 |
695 |
712 |
690 |
696 |
+0.00% |
4,539,200 |
2024/2/8 |
685 |
697 |
675 |
696 |
+1.46% |
2,887,400 |
2024/2/7 |
683 |
689 |
676 |
686 |
+1.63% |
2,626,100 |
2024/2/6 |
674 |
684 |
673 |
675 |
-0.44% |
2,414,900 |
2024/2/5 |
666 |
686 |
660 |
678 |
+3.67% |
3,400,100 |
2024/2/2 |
651 |
659 |
648 |
654 |
+0.31% |
1,250,900 |
2024/2/1 |
650 |
654 |
647 |
652 |
-1.06% |
1,634,900 |
2024/1/31 |
654 |
664 |
654 |
659 |
+0.15% |
1,377,800 |
2024/1/30 |
651 |
660 |
650 |
658 |
+1.23% |
1,510,200 |
2024/1/29 |
658 |
660 |
648 |
650 |
+0.93% |
1,754,300 |
2024/1/26 |
656 |
660 |
644 |
644 |
-2.13% |
2,078,900 |
2024/1/25 |
651 |
662 |
649 |
658 |
+1.54% |
2,065,900 |
2024/1/24 |
654 |
660 |
647 |
648 |
-1.07% |
2,334,800 |
2024/1/23 |
661 |
666 |
651 |
655 |
-1.50% |
2,277,400 |
2024/1/22 |
646 |
665 |
637 |
665 |
+2.94% |
2,773,900 |
2024/1/19 |
644 |
663 |
643 |
646 |
+4.70% |
5,729,200 |
2024/1/18 |
621 |
628 |
614 |
617 |
-0.80% |
1,972,100 |
2024/1/17 |
603 |
634 |
601 |
622 |
+4.54% |
5,706,100 |
2024/1/16 |
598 |
603 |
591 |
595 |
+0.00% |
1,695,300 |
2024/1/15 |
609 |
610 |
595 |
595 |
-2.78% |
2,326,600 |
2024/1/12 |
606 |
620 |
606 |
612 |
+0.99% |
3,336,600 |
2024/1/11 |
590 |
613 |
586 |
606 |
+3.24% |
3,817,100 |
2024/1/10 |
583 |
591 |
582 |
587 |
+0.86% |
1,810,100 |
2024/1/9 |
569 |
582 |
565 |
582 |
+3.01% |
1,942,500 |
2024/1/5 |
565 |
566 |
560 |
565 |
+0.18% |
868,800 |
2024/1/4 |
554 |
567 |
549 |
564 |
+1.08% |
1,233,300 |
2023/12/29 |
556 |
561 |
553 |
558 |
-0.18% |
1,104,700 |
2023/12/28 |
559 |
562 |
558 |
559 |
-1.24% |
1,182,100 |
2023/12/27 |
552 |
566 |
552 |
566 |
+2.35% |
2,351,600 |
2023/12/26 |
550 |
553 |
548 |
553 |
+0.91% |
1,427,100 |
2023/12/25 |
559 |
559 |
545 |
548 |
-1.26% |
1,393,300 |
2023/12/22 |
559 |
561 |
552 |
555 |
-1.94% |
1,694,500 |
2023/12/21 |
566 |
568 |
558 |
566 |
-0.53% |
1,233,200 |
2023/12/20 |
570 |
575 |
568 |
569 |
+0.35% |
1,302,700 |
2023/12/19 |
563 |
570 |
560 |
567 |
+0.89% |
1,534,300 |
2023/12/18 |
554 |
563 |
552 |
562 |
+0.72% |
1,145,100 |
2023/12/15 |
553 |
561 |
552 |
558 |
+1.27% |
1,534,800 |
2023/12/14 |
565 |
565 |
546 |
551 |
+0.00% |
2,730,800 |
2023/12/13 |
552 |
560 |
540 |
551 |
+3.57% |
3,573,300 |
2023/12/12 |
543 |
544 |
530 |
532 |
-2.03% |
2,212,200 |
2023/12/11 |
543 |
547 |
539 |
543 |
+1.50% |
1,552,200 |
2023/12/8 |
541 |
550 |
533 |
535 |
-2.73% |
2,051,500 |
2023/12/7 |
552 |
558 |
547 |
550 |
-1.61% |
1,634,900 |
2023/12/6 |
560 |
563 |
557 |
559 |
-0.18% |
1,550,700 |
2023/12/5 |
581 |
582 |
560 |
560 |
-4.76% |
2,582,000 |
2023/12/4 |
574 |
588 |
567 |
588 |
+2.44% |
1,884,400 |
2023/12/1 |
593 |
595 |
574 |
574 |
-2.71% |
1,826,100 |
2023/11/30 |
585 |
592 |
582 |
590 |
+1.20% |
2,092,700 |
2023/11/29 |
590 |
594 |
581 |
583 |
-1.02% |
1,479,900 |
2023/11/28 |
583 |
590 |
581 |
589 |
+1.20% |
1,309,600 |
2023/11/27 |
588 |
591 |
579 |
582 |
-0.68% |
1,874,000 |
2023/11/24 |
588 |
597 |
584 |
586 |
+1.03% |
1,658,800 |
2023/11/22 |
575 |
582 |
573 |
580 |
+0.52% |
840,200 |
2023/11/21 |
570 |
585 |
570 |
577 |
+1.05% |
1,736,800 |
2023/11/20 |
581 |
587 |
571 |
571 |
-2.73% |
2,040,300 |
2023/11/17 |
589 |
591 |
583 |
587 |
-1.01% |
1,880,600 |
2023/11/16 |
587 |
597 |
584 |
593 |
+0.51% |
2,829,200 |
2023/11/15 |
590 |
596 |
582 |
590 |
+3.15% |
4,359,700 |
2023/11/14 |
570 |
577 |
560 |
572 |
+0.18% |
3,249,700 |
2023/11/13 |
587 |
605 |
562 |
571 |
+2.70% |
7,798,300 |
2023/11/10 |
541 |
558 |
538 |
556 |
+1.46% |
2,122,700 |
2023/11/9 |
544 |
548 |
537 |
548 |
+1.11% |
1,811,700 |
2023/11/8 |
550 |
552 |
537 |
542 |
-0.73% |
1,675,100 |
2023/11/7 |
553 |
555 |
546 |
546 |
-1.80% |
1,982,600 |
2023/11/6 |
547 |
561 |
541 |
556 |
+3.54% |
2,817,900 |
2023/11/2 |
548 |
552 |
536 |
537 |
-1.10% |
1,977,600 |
2023/11/1 |
545 |
545 |
537 |
543 |
+0.00% |
2,438,800 |
2023/10/31 |
531 |
543 |
524 |
543 |
+2.26% |
1,651,900 |
2023/10/30 |
531 |
534 |
525 |
531 |
-1.85% |
3,021,800 |
2023/10/27 |
533 |
541 |
530 |
541 |
+2.27% |
1,337,100 |
2023/10/26 |
527 |
535 |
527 |
529 |
-1.12% |
1,123,200 |
2023/10/25 |
535 |
539 |
532 |
535 |
+0.00% |
1,139,500 |
2023/10/24 |
533 |
538 |
520 |
535 |
+1.13% |
1,439,000 |
2023/10/23 |
535 |
536 |
528 |
529 |
-0.94% |
1,012,300 |
2023/10/20 |
533 |
538 |
529 |
534 |
+0.00% |
1,313,400 |
2023/10/19 |
518 |
537 |
516 |
534 |
-0.19% |
1,444,300 |
2023/10/18 |
538 |
539 |
525 |
535 |
-0.37% |
1,358,000 |
|