日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
614 |
614 |
578 |
582 |
-5.37% |
31,200 |
2024/4/18 |
598 |
618 |
592 |
615 |
+2.84% |
14,100 |
2024/4/17 |
603 |
604 |
585 |
598 |
-0.33% |
32,900 |
2024/4/16 |
606 |
610 |
598 |
600 |
-3.23% |
36,100 |
2024/4/15 |
626 |
626 |
613 |
620 |
-1.90% |
36,500 |
2024/4/12 |
630 |
640 |
630 |
632 |
-0.63% |
15,000 |
2024/4/11 |
645 |
645 |
634 |
636 |
-1.70% |
18,600 |
2024/4/10 |
646 |
654 |
642 |
647 |
-0.46% |
15,200 |
2024/4/9 |
637 |
655 |
637 |
650 |
+3.17% |
31,600 |
2024/4/8 |
649 |
650 |
629 |
630 |
-1.72% |
30,500 |
2024/4/5 |
625 |
642 |
625 |
641 |
+1.58% |
16,300 |
2024/4/4 |
638 |
646 |
621 |
631 |
-0.94% |
45,100 |
2024/4/3 |
640 |
648 |
634 |
637 |
-0.62% |
16,500 |
2024/4/2 |
687 |
687 |
641 |
641 |
-6.56% |
53,800 |
2024/4/1 |
692 |
693 |
673 |
686 |
+0.29% |
16,700 |
2024/3/29 |
668 |
684 |
668 |
684 |
+2.40% |
19,300 |
2024/3/28 |
662 |
683 |
662 |
668 |
+0.15% |
19,500 |
2024/3/27 |
653 |
679 |
649 |
667 |
+2.14% |
28,000 |
2024/3/26 |
637 |
655 |
634 |
653 |
+2.83% |
20,200 |
2024/3/25 |
658 |
659 |
635 |
635 |
-3.50% |
60,000 |
2024/3/22 |
679 |
679 |
657 |
658 |
-3.66% |
41,300 |
2024/3/21 |
678 |
683 |
667 |
683 |
+0.74% |
25,800 |
2024/3/19 |
658 |
678 |
657 |
678 |
+2.57% |
18,600 |
2024/3/18 |
660 |
671 |
648 |
661 |
+0.15% |
52,800 |
2024/3/15 |
669 |
675 |
659 |
660 |
-1.49% |
31,900 |
2024/3/14 |
668 |
679 |
656 |
670 |
-0.30% |
38,400 |
2024/3/13 |
705 |
705 |
672 |
672 |
-4.14% |
43,400 |
2024/3/12 |
692 |
704 |
682 |
701 |
+0.29% |
26,400 |
2024/3/11 |
677 |
699 |
670 |
699 |
+0.87% |
36,700 |
2024/3/8 |
720 |
720 |
693 |
693 |
-5.33% |
81,600 |
2024/3/7 |
755 |
755 |
724 |
732 |
-3.05% |
46,300 |
2024/3/6 |
737 |
757 |
727 |
755 |
+1.75% |
33,700 |
2024/3/5 |
732 |
742 |
724 |
742 |
+1.37% |
50,400 |
2024/3/4 |
738 |
750 |
723 |
732 |
+1.24% |
52,600 |
2024/3/1 |
735 |
754 |
722 |
723 |
-2.56% |
31,100 |
2024/2/29 |
739 |
748 |
727 |
742 |
-0.40% |
28,000 |
2024/2/28 |
739 |
770 |
726 |
745 |
+1.09% |
74,200 |
2024/2/27 |
723 |
737 |
714 |
737 |
+1.66% |
40,800 |
2024/2/26 |
682 |
725 |
680 |
725 |
+7.89% |
93,100 |
2024/2/22 |
697 |
698 |
668 |
672 |
-2.33% |
43,000 |
2024/2/21 |
694 |
694 |
668 |
688 |
-0.29% |
55,500 |
2024/2/20 |
661 |
693 |
660 |
690 |
+5.34% |
116,500 |
2024/2/19 |
645 |
661 |
643 |
655 |
+0.92% |
75,400 |
2024/2/16 |
637 |
659 |
630 |
649 |
+1.25% |
48,000 |
2024/2/15 |
664 |
666 |
606 |
641 |
+3.55% |
117,200 |
2024/2/14 |
609 |
619 |
592 |
619 |
+1.14% |
62,700 |
2024/2/13 |
630 |
630 |
601 |
612 |
-2.86% |
50,700 |
2024/2/9 |
630 |
638 |
620 |
630 |
+0.16% |
18,900 |
2024/2/8 |
654 |
654 |
624 |
629 |
-3.82% |
75,700 |
2024/2/7 |
662 |
668 |
645 |
654 |
-2.39% |
48,400 |
2024/2/6 |
672 |
672 |
667 |
670 |
-0.45% |
4,100 |
2024/2/5 |
661 |
673 |
659 |
673 |
+1.51% |
7,600 |
2024/2/2 |
665 |
671 |
660 |
663 |
+0.30% |
6,700 |
2024/2/1 |
668 |
668 |
653 |
661 |
-1.20% |
16,200 |
2024/1/31 |
669 |
673 |
667 |
669 |
-1.47% |
18,700 |
2024/1/30 |
672 |
679 |
666 |
679 |
+1.04% |
13,600 |
2024/1/29 |
672 |
674 |
663 |
672 |
+0.00% |
21,200 |
2024/1/26 |
663 |
675 |
663 |
672 |
-0.15% |
12,800 |
2024/1/25 |
678 |
678 |
656 |
673 |
-0.74% |
31,100 |
2024/1/24 |
678 |
678 |
672 |
678 |
+0.00% |
11,100 |
2024/1/23 |
680 |
684 |
676 |
678 |
-0.15% |
21,100 |
2024/1/22 |
677 |
683 |
672 |
679 |
+0.30% |
28,500 |
2024/1/19 |
680 |
682 |
676 |
677 |
-0.44% |
21,700 |
2024/1/18 |
686 |
690 |
677 |
680 |
-0.73% |
22,300 |
2024/1/17 |
703 |
705 |
685 |
685 |
-2.56% |
31,700 |
2024/1/16 |
704 |
715 |
703 |
703 |
+0.00% |
13,200 |
2024/1/15 |
715 |
715 |
701 |
703 |
-0.99% |
8,300 |
2024/1/12 |
710 |
712 |
696 |
710 |
-0.28% |
20,000 |
2024/1/11 |
719 |
720 |
705 |
712 |
-0.56% |
20,200 |
2024/1/10 |
715 |
728 |
710 |
716 |
+0.70% |
32,900 |
2024/1/9 |
701 |
720 |
701 |
711 |
+1.43% |
29,900 |
2024/1/5 |
708 |
710 |
695 |
701 |
-1.82% |
27,900 |
2024/1/4 |
701 |
717 |
692 |
714 |
+0.99% |
25,200 |
2023/12/29 |
719 |
719 |
705 |
707 |
-1.81% |
19,000 |
2023/12/28 |
698 |
720 |
690 |
720 |
+3.00% |
40,500 |
2023/12/27 |
680 |
699 |
679 |
699 |
+2.64% |
37,600 |
2023/12/26 |
692 |
700 |
680 |
681 |
-1.02% |
42,200 |
2023/12/25 |
704 |
710 |
687 |
688 |
-1.99% |
24,900 |
2023/12/22 |
710 |
714 |
700 |
702 |
-0.99% |
29,200 |
2023/12/21 |
699 |
709 |
691 |
709 |
+1.14% |
27,000 |
2023/12/20 |
713 |
722 |
698 |
701 |
-1.13% |
58,900 |
2023/12/19 |
684 |
711 |
684 |
709 |
+4.26% |
59,100 |
2023/12/18 |
677 |
683 |
665 |
680 |
+0.89% |
22,600 |
2023/12/15 |
678 |
684 |
669 |
674 |
+0.75% |
23,600 |
2023/12/14 |
697 |
707 |
666 |
669 |
-3.74% |
69,700 |
2023/12/13 |
699 |
704 |
693 |
695 |
+0.00% |
40,600 |
2023/12/12 |
710 |
713 |
690 |
695 |
-2.11% |
36,400 |
2023/12/11 |
687 |
711 |
687 |
710 |
+3.35% |
56,200 |
2023/12/8 |
686 |
694 |
684 |
687 |
-0.87% |
25,900 |
2023/12/7 |
701 |
701 |
685 |
693 |
-1.28% |
39,400 |
2023/12/6 |
700 |
704 |
692 |
702 |
+0.72% |
28,100 |
2023/12/5 |
704 |
707 |
694 |
697 |
-1.55% |
36,900 |
2023/12/4 |
704 |
719 |
700 |
708 |
+0.00% |
22,400 |
2023/12/1 |
724 |
724 |
696 |
708 |
-2.61% |
66,300 |
2023/11/30 |
730 |
736 |
721 |
727 |
-0.95% |
24,300 |
2023/11/29 |
718 |
738 |
718 |
734 |
+1.66% |
28,400 |
2023/11/28 |
745 |
745 |
718 |
722 |
-3.35% |
65,600 |
2023/11/27 |
730 |
751 |
730 |
747 |
+3.32% |
61,700 |
2023/11/24 |
718 |
740 |
716 |
723 |
+1.83% |
69,500 |
2023/11/22 |
733 |
733 |
707 |
710 |
-4.70% |
116,800 |
2023/11/21 |
775 |
775 |
733 |
745 |
-3.37% |
80,900 |
2023/11/20 |
777 |
811 |
755 |
771 |
+0.00% |
107,300 |
2023/11/17 |
865 |
883 |
763 |
771 |
-11.38% |
237,700 |
2023/11/16 |
831 |
895 |
822 |
870 |
+3.57% |
102,800 |
2023/11/15 |
742 |
842 |
711 |
840 |
+1.94% |
136,100 |
2023/11/14 |
825 |
842 |
821 |
824 |
+0.00% |
35,000 |
2023/11/13 |
869 |
870 |
824 |
824 |
-3.51% |
59,900 |
2023/11/10 |
869 |
869 |
840 |
854 |
-1.73% |
59,000 |
2023/11/9 |
836 |
869 |
832 |
869 |
+2.12% |
78,400 |
2023/11/8 |
820 |
856 |
811 |
851 |
+3.78% |
61,600 |
2023/11/7 |
825 |
827 |
810 |
820 |
-0.85% |
19,800 |
2023/11/6 |
795 |
830 |
795 |
827 |
+4.03% |
49,300 |
2023/11/2 |
782 |
796 |
757 |
795 |
+1.92% |
36,400 |
2023/11/1 |
787 |
795 |
769 |
780 |
-0.64% |
40,600 |
2023/10/31 |
780 |
789 |
759 |
785 |
+0.00% |
42,000 |
2023/10/30 |
774 |
809 |
774 |
785 |
-0.51% |
53,600 |
2023/10/27 |
807 |
815 |
780 |
789 |
-2.23% |
60,800 |
2023/10/26 |
823 |
835 |
791 |
807 |
-3.70% |
78,300 |
2023/10/25 |
807 |
842 |
793 |
838 |
+4.88% |
71,800 |
2023/10/24 |
757 |
800 |
746 |
799 |
+5.13% |
79,000 |
2023/10/23 |
767 |
781 |
747 |
760 |
-1.94% |
60,600 |
2023/10/20 |
753 |
775 |
735 |
775 |
+2.51% |
99,300 |
2023/10/19 |
723 |
787 |
714 |
756 |
+3.85% |
226,700 |
|