日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
725 |
725 |
719 |
721 |
-0.55% |
2,600 |
2024/4/18 |
725 |
725 |
725 |
725 |
+0.14% |
300 |
2024/4/17 |
723 |
724 |
723 |
724 |
+0.14% |
2,300 |
2024/4/16 |
718 |
723 |
718 |
723 |
-0.14% |
2,600 |
2024/4/15 |
723 |
724 |
722 |
724 |
+0.28% |
3,600 |
2024/4/12 |
720 |
732 |
717 |
722 |
+0.14% |
3,100 |
2024/4/11 |
714 |
721 |
714 |
721 |
+0.00% |
5,300 |
2024/4/10 |
723 |
725 |
721 |
721 |
-2.30% |
6,300 |
2024/4/9 |
720 |
738 |
707 |
738 |
+2.79% |
7,000 |
2024/4/8 |
716 |
718 |
716 |
718 |
+0.42% |
300 |
2024/4/5 |
717 |
717 |
710 |
715 |
-0.69% |
1,400 |
2024/4/4 |
720 |
722 |
720 |
720 |
+0.00% |
2,700 |
2024/4/3 |
716 |
720 |
704 |
720 |
+0.14% |
9,600 |
2024/4/2 |
718 |
720 |
718 |
719 |
-0.14% |
6,500 |
2024/4/1 |
732 |
732 |
720 |
720 |
-1.64% |
2,600 |
2024/3/28 |
734 |
740 |
725 |
732 |
-1.08% |
900 |
2024/3/27 |
727 |
740 |
727 |
740 |
+0.68% |
2,500 |
2024/3/26 |
720 |
735 |
720 |
735 |
-1.08% |
19,000 |
2024/3/25 |
741 |
743 |
736 |
743 |
+0.54% |
3,800 |
2024/3/22 |
735 |
739 |
729 |
739 |
+0.54% |
3,600 |
2024/3/21 |
728 |
735 |
720 |
735 |
+0.82% |
4,100 |
2024/3/19 |
719 |
730 |
713 |
729 |
+1.25% |
9,300 |
2024/3/18 |
720 |
721 |
716 |
720 |
+0.00% |
1,800 |
2024/3/15 |
720 |
721 |
717 |
720 |
-0.41% |
1,900 |
2024/3/14 |
727 |
727 |
723 |
723 |
-0.69% |
400 |
2024/3/12 |
716 |
728 |
710 |
728 |
+1.68% |
9,600 |
2024/3/11 |
719 |
724 |
706 |
716 |
-0.42% |
12,600 |
2024/3/8 |
712 |
728 |
708 |
719 |
+0.42% |
6,400 |
2024/3/7 |
720 |
722 |
716 |
716 |
-1.78% |
6,200 |
2024/3/6 |
721 |
729 |
719 |
729 |
+0.00% |
5,700 |
2024/3/5 |
720 |
729 |
716 |
729 |
+0.00% |
1,900 |
2024/3/4 |
725 |
729 |
720 |
729 |
+0.00% |
9,700 |
2024/3/1 |
726 |
729 |
725 |
729 |
+0.28% |
1,000 |
2024/2/29 |
725 |
727 |
725 |
727 |
-0.55% |
500 |
2024/2/28 |
724 |
731 |
722 |
731 |
+0.27% |
6,700 |
2024/2/27 |
727 |
733 |
722 |
729 |
+0.28% |
6,600 |
2024/2/26 |
740 |
742 |
723 |
727 |
-1.09% |
12,300 |
2024/2/22 |
720 |
735 |
720 |
735 |
+1.52% |
10,600 |
2024/2/21 |
724 |
724 |
716 |
724 |
-0.82% |
17,100 |
2024/2/20 |
730 |
735 |
715 |
730 |
+0.69% |
2,600 |
2024/2/19 |
719 |
733 |
719 |
725 |
-1.23% |
3,500 |
2024/2/16 |
711 |
734 |
711 |
734 |
+1.52% |
1,900 |
2024/2/15 |
725 |
738 |
715 |
723 |
-0.28% |
4,300 |
2024/2/14 |
730 |
730 |
721 |
725 |
-0.68% |
6,100 |
2024/2/13 |
728 |
730 |
699 |
730 |
+0.27% |
16,400 |
2024/2/9 |
734 |
759 |
684 |
728 |
-0.82% |
39,500 |
2024/2/8 |
736 |
739 |
725 |
734 |
-0.27% |
5,700 |
2024/2/7 |
741 |
746 |
730 |
736 |
-0.67% |
9,300 |
2024/2/6 |
743 |
743 |
741 |
741 |
+0.82% |
500 |
2024/2/5 |
740 |
744 |
732 |
735 |
-0.27% |
2,700 |
2024/2/2 |
736 |
737 |
733 |
737 |
+0.00% |
1,300 |
2024/2/1 |
738 |
740 |
731 |
737 |
+0.00% |
4,100 |
2024/1/31 |
743 |
744 |
734 |
737 |
-0.94% |
15,200 |
2024/1/30 |
743 |
745 |
743 |
744 |
+0.13% |
1,900 |
2024/1/29 |
745 |
747 |
728 |
743 |
-0.27% |
2,900 |
2024/1/26 |
738 |
745 |
738 |
745 |
+0.00% |
2,500 |
2024/1/25 |
746 |
746 |
734 |
745 |
+0.00% |
10,100 |
2024/1/24 |
737 |
745 |
735 |
745 |
+0.40% |
3,900 |
2024/1/23 |
740 |
742 |
730 |
742 |
+0.27% |
5,100 |
2024/1/22 |
745 |
746 |
737 |
740 |
-1.07% |
20,000 |
2024/1/19 |
748 |
748 |
736 |
748 |
+0.13% |
15,100 |
2024/1/18 |
741 |
747 |
728 |
747 |
+0.81% |
7,900 |
2024/1/17 |
743 |
744 |
730 |
741 |
-0.13% |
5,300 |
2024/1/16 |
745 |
747 |
720 |
742 |
+0.00% |
13,000 |
2024/1/15 |
747 |
752 |
725 |
742 |
-0.67% |
16,800 |
2024/1/12 |
753 |
754 |
747 |
747 |
-0.66% |
3,900 |
2024/1/11 |
751 |
760 |
751 |
752 |
-0.27% |
19,500 |
2024/1/10 |
750 |
758 |
749 |
754 |
+0.13% |
12,900 |
2024/1/9 |
755 |
755 |
747 |
753 |
-0.26% |
5,500 |
2024/1/5 |
755 |
760 |
750 |
755 |
-0.66% |
25,100 |
2024/1/4 |
760 |
768 |
735 |
760 |
+0.80% |
20,800 |
2023/12/29 |
748 |
754 |
745 |
754 |
+0.80% |
18,300 |
2023/12/28 |
739 |
748 |
737 |
748 |
+1.08% |
15,200 |
2023/12/27 |
738 |
742 |
731 |
740 |
+0.41% |
27,100 |
2023/12/26 |
728 |
737 |
728 |
737 |
+0.27% |
3,300 |
2023/12/25 |
733 |
736 |
719 |
735 |
+0.68% |
34,500 |
2023/12/22 |
732 |
733 |
723 |
730 |
-0.27% |
24,400 |
2023/12/21 |
735 |
735 |
719 |
732 |
-0.27% |
12,900 |
2023/12/20 |
729 |
736 |
726 |
734 |
+0.69% |
29,400 |
2023/12/19 |
727 |
729 |
726 |
729 |
+0.55% |
5,100 |
2023/12/18 |
725 |
728 |
722 |
725 |
+0.28% |
26,000 |
2023/12/15 |
722 |
723 |
720 |
723 |
+0.28% |
6,900 |
2023/12/14 |
716 |
721 |
712 |
721 |
+0.70% |
38,100 |
2023/12/13 |
715 |
716 |
712 |
716 |
+0.28% |
5,600 |
2023/12/12 |
710 |
715 |
704 |
714 |
+0.56% |
26,300 |
2023/12/11 |
710 |
710 |
708 |
710 |
+0.00% |
2,600 |
2023/12/8 |
709 |
712 |
705 |
710 |
+0.14% |
13,100 |
2023/12/7 |
709 |
712 |
708 |
709 |
+0.00% |
2,200 |
2023/12/6 |
708 |
709 |
697 |
709 |
+0.00% |
11,100 |
2023/12/5 |
704 |
709 |
704 |
709 |
+0.00% |
1,800 |
2023/12/4 |
709 |
709 |
709 |
709 |
+0.14% |
800 |
2023/12/1 |
709 |
709 |
702 |
708 |
-0.14% |
11,800 |
2023/11/30 |
706 |
709 |
699 |
709 |
+0.57% |
6,700 |
2023/11/29 |
702 |
706 |
702 |
705 |
+0.28% |
2,800 |
2023/11/28 |
701 |
703 |
699 |
703 |
+0.00% |
3,500 |
2023/11/27 |
705 |
706 |
699 |
703 |
+0.00% |
17,500 |
2023/11/24 |
700 |
704 |
699 |
703 |
+0.29% |
7,000 |
2023/11/22 |
701 |
702 |
697 |
701 |
+0.72% |
19,400 |
2023/11/21 |
700 |
700 |
696 |
696 |
-0.85% |
2,700 |
2023/11/20 |
697 |
705 |
686 |
702 |
+0.00% |
7,100 |
2023/11/17 |
700 |
702 |
694 |
702 |
+1.45% |
5,000 |
2023/11/16 |
693 |
696 |
688 |
692 |
-0.14% |
16,100 |
2023/11/15 |
693 |
695 |
685 |
693 |
+0.00% |
3,000 |
2023/11/14 |
691 |
693 |
683 |
693 |
+0.29% |
4,700 |
2023/11/13 |
692 |
694 |
685 |
691 |
+0.00% |
4,500 |
2023/11/10 |
691 |
691 |
680 |
691 |
+0.00% |
6,800 |
2023/11/9 |
688 |
697 |
685 |
691 |
-0.86% |
14,900 |
2023/11/8 |
682 |
700 |
671 |
697 |
+2.05% |
13,800 |
2023/11/7 |
681 |
689 |
673 |
683 |
+0.74% |
4,600 |
2023/11/6 |
672 |
682 |
672 |
678 |
+1.19% |
4,700 |
2023/11/2 |
670 |
671 |
665 |
670 |
+0.00% |
6,800 |
2023/11/1 |
670 |
670 |
666 |
670 |
+0.00% |
1,300 |
2023/10/31 |
666 |
676 |
666 |
670 |
+0.45% |
3,500 |
2023/10/30 |
670 |
670 |
654 |
667 |
-1.04% |
2,000 |
2023/10/27 |
674 |
674 |
666 |
674 |
+0.00% |
2,700 |
2023/10/25 |
677 |
677 |
669 |
674 |
+0.00% |
1,200 |
2023/10/24 |
670 |
675 |
661 |
674 |
+0.60% |
6,000 |
2023/10/23 |
675 |
675 |
670 |
670 |
-0.45% |
1,500 |
2023/10/20 |
670 |
674 |
669 |
673 |
+0.75% |
3,600 |
2023/10/19 |
659 |
678 |
651 |
668 |
+0.91% |
9,600 |
2023/10/18 |
706 |
706 |
643 |
662 |
-5.56% |
55,600 |
2023/10/17 |
700 |
709 |
699 |
701 |
-0.57% |
11,100 |
2023/10/16 |
705 |
705 |
698 |
705 |
+0.00% |
5,300 |
|