日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
709 |
711 |
685 |
704 |
-1.40% |
152,200 |
2024/4/18 |
698 |
718 |
698 |
714 |
+1.28% |
58,200 |
2024/4/17 |
714 |
718 |
700 |
705 |
-1.12% |
92,100 |
2024/4/16 |
729 |
737 |
710 |
713 |
-3.12% |
159,900 |
2024/4/15 |
687 |
739 |
685 |
736 |
+7.45% |
283,200 |
2024/4/12 |
688 |
693 |
685 |
685 |
-0.44% |
47,000 |
2024/4/11 |
677 |
693 |
676 |
688 |
+1.33% |
42,900 |
2024/4/10 |
675 |
686 |
675 |
679 |
+0.30% |
30,400 |
2024/4/9 |
683 |
683 |
672 |
677 |
-0.88% |
26,400 |
2024/4/8 |
680 |
683 |
674 |
683 |
+0.29% |
45,900 |
2024/4/5 |
674 |
682 |
665 |
681 |
+0.59% |
76,700 |
2024/4/4 |
667 |
680 |
667 |
677 |
+2.11% |
80,400 |
2024/4/3 |
647 |
667 |
647 |
663 |
+1.84% |
52,900 |
2024/4/2 |
664 |
668 |
649 |
651 |
-2.69% |
74,200 |
2024/4/1 |
676 |
679 |
665 |
669 |
-0.59% |
46,900 |
2024/3/29 |
662 |
677 |
662 |
673 |
+1.66% |
45,400 |
2024/3/28 |
672 |
684 |
657 |
662 |
-2.79% |
159,600 |
2024/3/27 |
689 |
699 |
678 |
681 |
-0.58% |
306,100 |
2024/3/26 |
674 |
687 |
671 |
685 |
+0.59% |
112,800 |
2024/3/25 |
674 |
685 |
673 |
681 |
+1.49% |
142,500 |
2024/3/22 |
667 |
672 |
665 |
671 |
+1.51% |
134,000 |
2024/3/21 |
665 |
667 |
657 |
661 |
+0.15% |
121,900 |
2024/3/19 |
645 |
661 |
645 |
660 |
+2.33% |
163,100 |
2024/3/18 |
647 |
648 |
642 |
645 |
+0.16% |
104,700 |
2024/3/15 |
635 |
644 |
632 |
644 |
+1.74% |
98,600 |
2024/3/14 |
631 |
633 |
625 |
633 |
+0.80% |
57,100 |
2024/3/13 |
632 |
634 |
621 |
628 |
-0.48% |
38,400 |
2024/3/12 |
625 |
632 |
618 |
631 |
+0.96% |
62,000 |
2024/3/11 |
633 |
633 |
617 |
625 |
-1.88% |
103,700 |
2024/3/8 |
622 |
642 |
622 |
637 |
+1.43% |
107,300 |
2024/3/7 |
631 |
633 |
625 |
628 |
+0.80% |
71,000 |
2024/3/6 |
615 |
624 |
613 |
623 |
+1.47% |
103,900 |
2024/3/5 |
610 |
615 |
610 |
614 |
+0.66% |
59,800 |
2024/3/4 |
625 |
625 |
607 |
610 |
-1.93% |
89,400 |
2024/3/1 |
623 |
627 |
620 |
622 |
+0.48% |
31,900 |
2024/2/29 |
622 |
624 |
614 |
619 |
-0.48% |
64,600 |
2024/2/28 |
620 |
630 |
620 |
622 |
+0.00% |
51,300 |
2024/2/27 |
625 |
630 |
622 |
622 |
-0.48% |
32,300 |
2024/2/26 |
634 |
635 |
625 |
625 |
-0.64% |
39,400 |
2024/2/22 |
621 |
632 |
621 |
629 |
+1.45% |
54,000 |
2024/2/21 |
627 |
627 |
618 |
620 |
-0.48% |
51,200 |
2024/2/20 |
618 |
625 |
618 |
623 |
+1.14% |
46,600 |
2024/2/19 |
611 |
619 |
611 |
616 |
+0.98% |
43,000 |
2024/2/16 |
605 |
615 |
604 |
610 |
+1.16% |
60,200 |
2024/2/15 |
614 |
614 |
598 |
603 |
-0.82% |
90,900 |
2024/2/14 |
620 |
622 |
606 |
608 |
-3.18% |
112,700 |
2024/2/13 |
623 |
631 |
623 |
628 |
+2.95% |
102,600 |
2024/2/9 |
620 |
620 |
610 |
610 |
-2.24% |
133,100 |
2024/2/8 |
632 |
632 |
618 |
624 |
-1.42% |
86,100 |
2024/2/7 |
630 |
635 |
626 |
633 |
+0.32% |
42,300 |
2024/2/6 |
634 |
640 |
631 |
631 |
-0.47% |
65,600 |
2024/2/5 |
632 |
639 |
631 |
634 |
+0.79% |
51,700 |
2024/2/2 |
626 |
633 |
620 |
629 |
+0.32% |
102,800 |
2024/2/1 |
624 |
631 |
623 |
627 |
-1.10% |
77,900 |
2024/1/31 |
630 |
634 |
622 |
634 |
+0.48% |
91,100 |
2024/1/30 |
639 |
640 |
631 |
631 |
-1.87% |
78,100 |
2024/1/29 |
631 |
645 |
630 |
643 |
+1.74% |
68,700 |
2024/1/26 |
645 |
645 |
632 |
632 |
-1.56% |
92,500 |
2024/1/25 |
639 |
647 |
639 |
642 |
-0.31% |
60,900 |
2024/1/24 |
653 |
654 |
644 |
644 |
-1.98% |
78,100 |
2024/1/23 |
658 |
664 |
654 |
657 |
-0.61% |
75,200 |
2024/1/22 |
655 |
664 |
654 |
661 |
+0.76% |
52,000 |
2024/1/19 |
656 |
658 |
646 |
656 |
+0.00% |
100,000 |
2024/1/18 |
648 |
659 |
648 |
656 |
+1.23% |
53,200 |
2024/1/17 |
647 |
659 |
647 |
648 |
+0.15% |
72,700 |
2024/1/16 |
659 |
659 |
646 |
647 |
-1.67% |
54,400 |
2024/1/15 |
646 |
660 |
644 |
658 |
+2.33% |
50,100 |
2024/1/12 |
654 |
654 |
635 |
643 |
-0.77% |
63,100 |
2024/1/11 |
646 |
652 |
646 |
648 |
+0.93% |
58,000 |
2024/1/10 |
636 |
645 |
635 |
642 |
+1.10% |
65,500 |
2024/1/9 |
638 |
643 |
634 |
635 |
+0.00% |
64,100 |
2024/1/5 |
636 |
638 |
631 |
635 |
+0.79% |
54,900 |
2024/1/4 |
617 |
633 |
612 |
630 |
+2.61% |
79,400 |
2023/12/29 |
614 |
617 |
608 |
614 |
+0.49% |
39,400 |
2023/12/28 |
605 |
613 |
604 |
611 |
+0.99% |
31,800 |
2023/12/27 |
601 |
607 |
597 |
605 |
+1.51% |
53,900 |
2023/12/26 |
592 |
599 |
589 |
596 |
+0.85% |
87,700 |
2023/12/25 |
608 |
608 |
589 |
591 |
-2.80% |
75,900 |
2023/12/22 |
605 |
614 |
605 |
608 |
+0.66% |
69,400 |
2023/12/21 |
607 |
608 |
603 |
604 |
-1.31% |
111,700 |
2023/12/20 |
611 |
618 |
611 |
612 |
+0.16% |
96,500 |
2023/12/19 |
616 |
616 |
605 |
611 |
-0.65% |
70,700 |
2023/12/18 |
616 |
621 |
611 |
615 |
-1.76% |
105,900 |
2023/12/15 |
623 |
629 |
623 |
626 |
+0.48% |
49,500 |
2023/12/14 |
629 |
633 |
622 |
623 |
-0.80% |
57,300 |
2023/12/13 |
631 |
634 |
627 |
628 |
-0.95% |
44,300 |
2023/12/12 |
636 |
640 |
631 |
634 |
+0.48% |
63,800 |
2023/12/11 |
627 |
632 |
624 |
631 |
+0.80% |
59,200 |
2023/12/8 |
636 |
640 |
624 |
626 |
-1.57% |
115,700 |
2023/12/7 |
645 |
646 |
636 |
636 |
-2.60% |
48,400 |
2023/12/6 |
632 |
655 |
632 |
653 |
+3.16% |
62,800 |
2023/12/5 |
631 |
638 |
627 |
633 |
+0.32% |
103,000 |
2023/12/4 |
629 |
632 |
619 |
631 |
+0.32% |
53,200 |
2023/12/1 |
625 |
633 |
625 |
629 |
+1.13% |
65,500 |
2023/11/30 |
621 |
623 |
608 |
622 |
+0.00% |
106,100 |
2023/11/29 |
627 |
632 |
622 |
622 |
-1.11% |
43,700 |
2023/11/28 |
626 |
629 |
624 |
629 |
+0.48% |
57,800 |
2023/11/27 |
635 |
636 |
623 |
626 |
-0.63% |
44,400 |
2023/11/24 |
624 |
631 |
624 |
630 |
+0.96% |
38,600 |
2023/11/22 |
616 |
629 |
614 |
624 |
+0.81% |
44,300 |
2023/11/21 |
619 |
622 |
614 |
619 |
+0.32% |
71,900 |
2023/11/20 |
632 |
636 |
617 |
617 |
-2.37% |
91,000 |
2023/11/17 |
625 |
633 |
624 |
632 |
+1.12% |
50,900 |
2023/11/16 |
628 |
630 |
622 |
625 |
-0.48% |
45,500 |
2023/11/15 |
643 |
643 |
625 |
628 |
-1.10% |
64,000 |
2023/11/14 |
650 |
650 |
635 |
635 |
-1.24% |
60,200 |
2023/11/13 |
651 |
653 |
637 |
643 |
-0.92% |
48,900 |
2023/11/10 |
652 |
652 |
636 |
649 |
-0.76% |
68,700 |
2023/11/9 |
647 |
673 |
645 |
654 |
+1.40% |
110,800 |
2023/11/8 |
661 |
668 |
642 |
645 |
-1.68% |
62,800 |
2023/11/7 |
669 |
676 |
656 |
656 |
-1.94% |
55,500 |
2023/11/6 |
679 |
680 |
665 |
669 |
-0.45% |
90,400 |
2023/11/2 |
674 |
678 |
666 |
672 |
-0.59% |
49,900 |
2023/11/1 |
662 |
676 |
661 |
676 |
+2.74% |
82,600 |
2023/10/31 |
653 |
660 |
651 |
658 |
+1.08% |
65,500 |
2023/10/30 |
655 |
660 |
646 |
651 |
-1.36% |
50,600 |
2023/10/27 |
645 |
662 |
645 |
660 |
+2.96% |
42,100 |
2023/10/26 |
643 |
653 |
639 |
641 |
-0.62% |
31,100 |
2023/10/25 |
640 |
649 |
637 |
645 |
+0.78% |
28,200 |
2023/10/24 |
646 |
646 |
625 |
640 |
-0.93% |
76,600 |
2023/10/23 |
651 |
657 |
646 |
646 |
-0.77% |
35,100 |
2023/10/20 |
655 |
656 |
648 |
651 |
-0.76% |
52,800 |
2023/10/19 |
649 |
659 |
648 |
656 |
+0.46% |
35,900 |
|