日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
618 |
623 |
618 |
623 |
+0.97% |
300 |
2024/4/22 |
615 |
627 |
615 |
617 |
-2.06% |
3,700 |
2024/4/19 |
644 |
644 |
615 |
630 |
-0.94% |
6,900 |
2024/4/18 |
635 |
636 |
635 |
636 |
+0.16% |
700 |
2024/4/17 |
628 |
644 |
628 |
635 |
-0.47% |
2,800 |
2024/4/16 |
642 |
648 |
638 |
638 |
+0.47% |
1,200 |
2024/4/15 |
624 |
635 |
623 |
635 |
+1.60% |
500 |
2024/4/12 |
619 |
625 |
619 |
625 |
+0.97% |
1,200 |
2024/4/11 |
620 |
624 |
615 |
619 |
-0.16% |
2,500 |
2024/4/10 |
621 |
628 |
620 |
620 |
+0.00% |
1,100 |
2024/4/9 |
620 |
620 |
620 |
620 |
-0.32% |
600 |
2024/4/8 |
620 |
622 |
620 |
622 |
+0.97% |
200 |
2024/4/5 |
615 |
618 |
608 |
616 |
-2.99% |
4,800 |
2024/4/4 |
632 |
635 |
618 |
635 |
-0.94% |
4,800 |
2024/4/3 |
641 |
641 |
641 |
641 |
+0.00% |
100 |
2024/4/2 |
644 |
650 |
641 |
641 |
-0.77% |
2,600 |
2024/4/1 |
650 |
650 |
635 |
646 |
+0.16% |
2,600 |
2024/3/29 |
643 |
645 |
641 |
645 |
+0.78% |
1,000 |
2024/3/28 |
640 |
640 |
634 |
640 |
-1.54% |
600 |
2024/3/27 |
650 |
652 |
641 |
650 |
+0.00% |
1,500 |
2024/3/26 |
650 |
652 |
642 |
650 |
+0.00% |
1,800 |
2024/3/25 |
645 |
650 |
635 |
650 |
+1.72% |
1,500 |
2024/3/22 |
626 |
645 |
626 |
639 |
+1.59% |
6,500 |
2024/3/21 |
625 |
645 |
625 |
629 |
+0.48% |
18,700 |
2024/3/19 |
625 |
630 |
622 |
626 |
+0.16% |
16,800 |
2024/3/18 |
624 |
625 |
618 |
625 |
+0.32% |
3,300 |
2024/3/15 |
632 |
633 |
620 |
623 |
+0.81% |
2,400 |
2024/3/14 |
618 |
621 |
618 |
618 |
-0.16% |
1,500 |
2024/3/13 |
621 |
621 |
619 |
619 |
-0.16% |
400 |
2024/3/12 |
615 |
620 |
615 |
620 |
+0.49% |
1,900 |
2024/3/11 |
617 |
617 |
615 |
617 |
+0.16% |
2,600 |
2024/3/8 |
618 |
621 |
615 |
616 |
+0.16% |
3,800 |
2024/3/7 |
620 |
621 |
615 |
615 |
-0.49% |
5,300 |
2024/3/6 |
619 |
623 |
615 |
618 |
+0.16% |
3,800 |
2024/3/5 |
618 |
618 |
617 |
617 |
+0.16% |
500 |
2024/3/4 |
627 |
627 |
614 |
616 |
-1.44% |
2,400 |
2024/3/1 |
621 |
626 |
618 |
625 |
+0.48% |
3,600 |
2024/2/29 |
625 |
625 |
620 |
622 |
+0.00% |
3,400 |
2024/2/28 |
628 |
629 |
622 |
622 |
-0.80% |
2,600 |
2024/2/27 |
625 |
632 |
624 |
627 |
-0.16% |
2,200 |
2024/2/26 |
635 |
645 |
624 |
628 |
-0.95% |
3,600 |
2024/2/22 |
620 |
635 |
620 |
634 |
+1.60% |
6,400 |
2024/2/21 |
623 |
627 |
622 |
624 |
+0.16% |
1,300 |
2024/2/20 |
628 |
628 |
619 |
623 |
-0.80% |
6,600 |
2024/2/19 |
624 |
629 |
620 |
628 |
+1.45% |
1,500 |
2024/2/16 |
618 |
626 |
616 |
619 |
+0.16% |
2,900 |
2024/2/15 |
628 |
629 |
615 |
618 |
-1.28% |
15,500 |
2024/2/14 |
624 |
632 |
615 |
626 |
+0.32% |
15,000 |
2024/2/13 |
625 |
626 |
620 |
624 |
-1.27% |
16,000 |
2024/2/9 |
634 |
643 |
631 |
632 |
-0.32% |
10,000 |
2024/2/8 |
642 |
646 |
632 |
634 |
-7.04% |
26,500 |
2024/2/7 |
684 |
691 |
679 |
682 |
+0.29% |
26,500 |
2024/2/6 |
665 |
684 |
665 |
680 |
+2.26% |
10,400 |
2024/2/5 |
663 |
665 |
653 |
665 |
+0.30% |
11,800 |
2024/2/2 |
655 |
666 |
654 |
663 |
+0.45% |
6,400 |
2024/2/1 |
666 |
667 |
660 |
660 |
-0.90% |
1,600 |
2024/1/31 |
659 |
668 |
658 |
666 |
+1.99% |
4,300 |
2024/1/30 |
652 |
653 |
649 |
653 |
+0.15% |
6,100 |
2024/1/29 |
658 |
661 |
640 |
652 |
-0.91% |
10,100 |
2024/1/26 |
650 |
666 |
640 |
658 |
+2.81% |
12,600 |
2024/1/25 |
631 |
649 |
629 |
640 |
+1.43% |
17,300 |
2024/1/24 |
633 |
633 |
627 |
631 |
-0.32% |
1,800 |
2024/1/23 |
638 |
638 |
630 |
633 |
+0.48% |
4,600 |
2024/1/22 |
638 |
638 |
625 |
630 |
-0.16% |
1,100 |
2024/1/19 |
627 |
631 |
624 |
631 |
+0.64% |
1,900 |
2024/1/18 |
630 |
630 |
627 |
627 |
+0.80% |
1,400 |
2024/1/17 |
628 |
633 |
618 |
622 |
-0.96% |
6,200 |
2024/1/16 |
628 |
628 |
625 |
628 |
+0.00% |
1,600 |
2024/1/15 |
620 |
629 |
620 |
628 |
+1.29% |
3,600 |
2024/1/12 |
613 |
622 |
612 |
620 |
+1.31% |
2,600 |
2024/1/11 |
641 |
641 |
610 |
612 |
-2.70% |
21,000 |
2024/1/10 |
632 |
637 |
623 |
629 |
-0.16% |
6,400 |
2024/1/9 |
628 |
630 |
623 |
630 |
+0.80% |
3,700 |
2024/1/5 |
626 |
628 |
621 |
625 |
+0.00% |
1,300 |
2024/1/4 |
615 |
625 |
615 |
625 |
+0.81% |
1,800 |
2023/12/29 |
612 |
620 |
612 |
620 |
+0.16% |
2,000 |
2023/12/28 |
610 |
619 |
607 |
619 |
+1.98% |
4,700 |
2023/12/27 |
615 |
615 |
607 |
607 |
-1.46% |
4,800 |
2023/12/26 |
621 |
621 |
610 |
616 |
-0.81% |
4,100 |
2023/12/25 |
614 |
621 |
600 |
621 |
+1.14% |
19,700 |
2023/12/22 |
614 |
616 |
611 |
614 |
-0.49% |
3,200 |
2023/12/21 |
614 |
620 |
614 |
617 |
+0.00% |
8,700 |
2023/12/20 |
623 |
623 |
617 |
617 |
+0.33% |
800 |
2023/12/19 |
620 |
620 |
610 |
615 |
-0.49% |
7,400 |
2023/12/18 |
635 |
635 |
612 |
618 |
-2.98% |
8,100 |
2023/12/15 |
617 |
637 |
617 |
637 |
+3.41% |
9,600 |
2023/12/14 |
618 |
621 |
613 |
616 |
+0.98% |
4,800 |
2023/12/13 |
610 |
613 |
606 |
610 |
+0.49% |
18,900 |
2023/12/12 |
620 |
620 |
603 |
607 |
-0.49% |
7,600 |
2023/12/11 |
613 |
616 |
610 |
610 |
-0.49% |
2,800 |
2023/12/8 |
623 |
625 |
612 |
613 |
-1.92% |
7,400 |
2023/12/7 |
629 |
633 |
621 |
625 |
-1.57% |
6,500 |
2023/12/6 |
639 |
643 |
633 |
635 |
-0.78% |
9,800 |
2023/12/5 |
642 |
642 |
631 |
640 |
-0.31% |
138,800 |
2023/12/4 |
647 |
653 |
642 |
642 |
-0.62% |
5,700 |
2023/12/1 |
650 |
655 |
641 |
646 |
-0.31% |
11,300 |
2023/11/30 |
677 |
683 |
648 |
648 |
-3.71% |
54,000 |
2023/11/29 |
677 |
777 |
670 |
673 |
-0.59% |
540,900 |
2023/11/28 |
680 |
681 |
656 |
677 |
-0.44% |
5,800 |
2023/11/27 |
680 |
694 |
677 |
680 |
+0.44% |
12,200 |
2023/11/24 |
651 |
692 |
651 |
677 |
+2.58% |
23,000 |
2023/11/22 |
645 |
670 |
644 |
660 |
+2.01% |
8,200 |
2023/11/21 |
654 |
655 |
643 |
647 |
-1.07% |
2,600 |
2023/11/20 |
652 |
665 |
652 |
654 |
+0.00% |
4,400 |
2023/11/17 |
658 |
666 |
649 |
654 |
+0.93% |
4,700 |
2023/11/16 |
659 |
667 |
648 |
648 |
-1.52% |
4,900 |
2023/11/15 |
635 |
660 |
635 |
658 |
+2.49% |
3,600 |
2023/11/14 |
642 |
656 |
640 |
642 |
+0.16% |
4,900 |
2023/11/13 |
640 |
692 |
640 |
641 |
+0.79% |
14,300 |
2023/11/10 |
643 |
645 |
630 |
636 |
-1.09% |
5,900 |
2023/11/9 |
663 |
663 |
633 |
643 |
-4.60% |
17,800 |
2023/11/8 |
677 |
691 |
654 |
674 |
-0.59% |
30,700 |
2023/11/7 |
677 |
740 |
643 |
678 |
+1.65% |
99,800 |
2023/11/6 |
641 |
667 |
641 |
667 |
+2.46% |
13,400 |
2023/11/2 |
611 |
665 |
611 |
651 |
+6.55% |
22,300 |
2023/11/1 |
594 |
612 |
585 |
611 |
+3.91% |
4,900 |
2023/10/31 |
585 |
600 |
581 |
588 |
-1.18% |
4,900 |
2023/10/30 |
589 |
596 |
589 |
595 |
+0.00% |
2,900 |
2023/10/27 |
600 |
607 |
595 |
595 |
+0.17% |
1,800 |
2023/10/26 |
608 |
608 |
580 |
594 |
-0.67% |
7,800 |
2023/10/25 |
591 |
601 |
591 |
598 |
+1.18% |
6,900 |
2023/10/24 |
609 |
609 |
582 |
591 |
-1.83% |
13,000 |
2023/10/23 |
596 |
621 |
585 |
602 |
+1.18% |
10,900 |
|