日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
673 |
673 |
632 |
651 |
-3.84% |
244,100 |
2024/4/18 |
671 |
699 |
662 |
677 |
+0.89% |
148,500 |
2024/4/17 |
686 |
690 |
666 |
671 |
-1.32% |
179,500 |
2024/4/16 |
709 |
715 |
678 |
680 |
-4.09% |
231,000 |
2024/4/15 |
702 |
716 |
687 |
709 |
-2.07% |
372,200 |
2024/4/12 |
756 |
763 |
723 |
724 |
-1.90% |
526,900 |
2024/4/11 |
688 |
757 |
681 |
738 |
+5.73% |
620,500 |
2024/4/10 |
679 |
718 |
679 |
698 |
+3.56% |
625,100 |
2024/4/9 |
639 |
677 |
638 |
674 |
+5.81% |
401,900 |
2024/4/8 |
612 |
645 |
611 |
637 |
+7.06% |
367,000 |
2024/4/5 |
595 |
599 |
587 |
595 |
-2.30% |
156,600 |
2024/4/4 |
610 |
612 |
600 |
609 |
+1.50% |
95,100 |
2024/4/3 |
601 |
608 |
592 |
600 |
-0.99% |
129,600 |
2024/4/2 |
615 |
624 |
601 |
606 |
-1.30% |
165,600 |
2024/4/1 |
629 |
629 |
612 |
614 |
-1.92% |
127,600 |
2024/3/29 |
620 |
627 |
615 |
626 |
+2.62% |
174,600 |
2024/3/28 |
606 |
620 |
592 |
610 |
-0.97% |
183,700 |
2024/3/27 |
645 |
647 |
616 |
616 |
-3.90% |
348,900 |
2024/3/26 |
630 |
653 |
623 |
641 |
+0.94% |
352,500 |
2024/3/25 |
625 |
665 |
623 |
635 |
+1.60% |
540,100 |
2024/3/22 |
637 |
638 |
612 |
625 |
-2.04% |
488,000 |
2024/3/21 |
673 |
683 |
633 |
638 |
+9.43% |
2,015,000 |
2024/3/19 |
591 |
591 |
572 |
583 |
-1.35% |
162,100 |
2024/3/18 |
597 |
602 |
588 |
591 |
-1.17% |
119,500 |
2024/3/15 |
593 |
602 |
583 |
598 |
-0.33% |
126,400 |
2024/3/14 |
588 |
604 |
588 |
600 |
+2.04% |
73,000 |
2024/3/13 |
610 |
613 |
588 |
588 |
-2.97% |
81,900 |
2024/3/12 |
590 |
606 |
581 |
606 |
+2.54% |
91,500 |
2024/3/11 |
604 |
604 |
583 |
591 |
-3.11% |
193,000 |
2024/3/8 |
603 |
620 |
602 |
610 |
+0.99% |
100,800 |
2024/3/7 |
621 |
621 |
603 |
604 |
-2.74% |
200,900 |
2024/3/6 |
612 |
627 |
612 |
621 |
-0.32% |
77,800 |
2024/3/5 |
606 |
626 |
599 |
623 |
+0.65% |
170,600 |
2024/3/4 |
639 |
642 |
613 |
619 |
-2.83% |
275,900 |
2024/3/1 |
661 |
661 |
634 |
637 |
-3.04% |
240,900 |
2024/2/29 |
644 |
662 |
633 |
657 |
+2.66% |
354,800 |
2024/2/28 |
630 |
641 |
623 |
640 |
+2.73% |
122,600 |
2024/2/27 |
632 |
636 |
620 |
623 |
-2.04% |
197,300 |
2024/2/26 |
635 |
651 |
635 |
636 |
+0.79% |
174,000 |
2024/2/22 |
630 |
635 |
613 |
631 |
+1.61% |
191,300 |
2024/2/21 |
638 |
643 |
620 |
621 |
-3.72% |
174,900 |
2024/2/20 |
651 |
659 |
641 |
645 |
+1.74% |
211,800 |
2024/2/19 |
618 |
641 |
618 |
634 |
+2.92% |
233,900 |
2024/2/16 |
626 |
631 |
614 |
616 |
-1.28% |
195,600 |
2024/2/15 |
649 |
651 |
619 |
624 |
-3.26% |
199,400 |
2024/2/14 |
638 |
652 |
631 |
645 |
+0.62% |
141,100 |
2024/2/13 |
631 |
650 |
629 |
641 |
+1.75% |
199,900 |
2024/2/9 |
635 |
642 |
625 |
630 |
-1.10% |
249,900 |
2024/2/8 |
666 |
668 |
631 |
637 |
-4.50% |
544,500 |
2024/2/7 |
667 |
681 |
661 |
667 |
+0.00% |
202,900 |
2024/2/6 |
670 |
687 |
663 |
667 |
-1.48% |
369,000 |
2024/2/5 |
684 |
717 |
676 |
677 |
+0.89% |
776,900 |
2024/2/2 |
694 |
698 |
670 |
671 |
-4.28% |
580,100 |
2024/2/1 |
685 |
725 |
673 |
701 |
+1.01% |
2,415,000 |
2024/1/31 |
608 |
719 |
605 |
694 |
+11.04% |
4,557,400 |
2024/1/30 |
523 |
625 |
502 |
625 |
+19.05% |
766,400 |
2024/1/29 |
510 |
530 |
510 |
525 |
+2.94% |
315,100 |
2024/1/26 |
510 |
514 |
505 |
510 |
-1.16% |
151,300 |
2024/1/25 |
510 |
516 |
502 |
516 |
+1.57% |
173,100 |
2024/1/24 |
513 |
517 |
506 |
508 |
-0.97% |
100,500 |
2024/1/23 |
521 |
527 |
511 |
513 |
-1.54% |
154,700 |
2024/1/22 |
527 |
532 |
520 |
521 |
+0.19% |
146,300 |
2024/1/19 |
514 |
524 |
506 |
520 |
+2.56% |
186,500 |
2024/1/18 |
502 |
508 |
490 |
507 |
+1.40% |
199,100 |
2024/1/17 |
510 |
520 |
500 |
500 |
-1.57% |
245,000 |
2024/1/16 |
521 |
523 |
508 |
508 |
-3.05% |
240,400 |
2024/1/15 |
525 |
528 |
520 |
524 |
-0.95% |
148,500 |
2024/1/12 |
535 |
550 |
525 |
529 |
-0.56% |
306,600 |
2024/1/11 |
526 |
538 |
519 |
532 |
+2.11% |
238,600 |
2024/1/10 |
526 |
534 |
519 |
521 |
-1.33% |
189,400 |
2024/1/9 |
526 |
537 |
521 |
528 |
+1.54% |
331,700 |
2024/1/5 |
557 |
557 |
515 |
520 |
-6.98% |
600,500 |
2024/1/4 |
554 |
566 |
544 |
559 |
-2.44% |
369,800 |
2023/12/29 |
578 |
578 |
564 |
573 |
-1.55% |
237,000 |
2023/12/28 |
577 |
587 |
570 |
582 |
+0.87% |
251,300 |
2023/12/27 |
560 |
585 |
560 |
577 |
+3.22% |
333,800 |
2023/12/26 |
567 |
575 |
557 |
559 |
-2.10% |
213,200 |
2023/12/25 |
587 |
590 |
563 |
571 |
-1.38% |
309,100 |
2023/12/22 |
571 |
613 |
564 |
579 |
+1.58% |
918,600 |
2023/12/21 |
575 |
595 |
568 |
570 |
-2.23% |
396,600 |
2023/12/20 |
581 |
597 |
575 |
583 |
-0.34% |
486,200 |
2023/12/19 |
543 |
599 |
541 |
585 |
+9.76% |
1,308,900 |
2023/12/18 |
521 |
534 |
511 |
533 |
+0.76% |
234,500 |
2023/12/15 |
540 |
544 |
522 |
529 |
-1.49% |
290,500 |
2023/12/14 |
570 |
570 |
534 |
537 |
-6.61% |
516,400 |
2023/12/13 |
586 |
589 |
558 |
575 |
-0.69% |
696,300 |
2023/12/12 |
564 |
589 |
555 |
579 |
+3.39% |
926,800 |
2023/12/11 |
539 |
566 |
539 |
560 |
+6.87% |
356,900 |
2023/12/8 |
538 |
539 |
520 |
524 |
-3.50% |
356,900 |
2023/12/7 |
555 |
560 |
538 |
543 |
-3.04% |
258,800 |
2023/12/6 |
542 |
560 |
532 |
560 |
+4.48% |
372,600 |
2023/12/5 |
555 |
564 |
534 |
536 |
-5.13% |
421,000 |
2023/12/4 |
537 |
573 |
530 |
565 |
+7.21% |
842,900 |
2023/12/1 |
496 |
527 |
493 |
527 |
+7.33% |
380,700 |
2023/11/30 |
478 |
492 |
477 |
491 |
+2.72% |
103,600 |
2023/11/29 |
494 |
500 |
477 |
478 |
-3.82% |
232,600 |
2023/11/28 |
495 |
503 |
487 |
497 |
-0.20% |
176,400 |
2023/11/27 |
511 |
511 |
492 |
498 |
-2.35% |
259,100 |
2023/11/24 |
513 |
530 |
503 |
510 |
-0.78% |
507,500 |
2023/11/22 |
495 |
515 |
493 |
514 |
+7.31% |
763,500 |
2023/11/21 |
476 |
496 |
474 |
479 |
+0.84% |
164,000 |
2023/11/20 |
473 |
486 |
473 |
475 |
-0.21% |
149,200 |
2023/11/17 |
476 |
486 |
463 |
476 |
-1.45% |
233,300 |
2023/11/16 |
478 |
501 |
478 |
483 |
+0.21% |
239,600 |
2023/11/15 |
476 |
485 |
472 |
482 |
+0.42% |
187,500 |
2023/11/14 |
473 |
494 |
468 |
480 |
+3.00% |
203,000 |
2023/11/13 |
471 |
485 |
464 |
466 |
-1.69% |
160,200 |
2023/11/10 |
455 |
477 |
452 |
474 |
+3.72% |
207,100 |
2023/11/9 |
467 |
468 |
447 |
457 |
-3.79% |
390,600 |
2023/11/8 |
495 |
499 |
470 |
475 |
-2.86% |
442,100 |
2023/11/7 |
472 |
500 |
462 |
489 |
+3.82% |
510,600 |
2023/11/6 |
477 |
483 |
462 |
471 |
-1.26% |
525,900 |
2023/11/2 |
462 |
477 |
457 |
477 |
+1.49% |
570,500 |
2023/11/1 |
460 |
476 |
450 |
470 |
+3.75% |
753,700 |
2023/10/31 |
435 |
464 |
426 |
453 |
+0.44% |
1,520,000 |
2023/10/30 |
485 |
510 |
433 |
451 |
+1.35% |
4,986,600 |
2023/10/27 |
365 |
445 |
361 |
445 |
+21.92% |
1,181,300 |
2023/10/26 |
365 |
371 |
362 |
365 |
-1.35% |
97,300 |
2023/10/25 |
373 |
376 |
367 |
370 |
+0.54% |
109,000 |
2023/10/24 |
367 |
373 |
360 |
368 |
+0.55% |
98,400 |
2023/10/23 |
376 |
377 |
365 |
366 |
-3.17% |
85,300 |
2023/10/20 |
369 |
380 |
367 |
378 |
+2.72% |
68,700 |
2023/10/19 |
365 |
370 |
362 |
368 |
-1.34% |
40,300 |
|