日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
732 |
732 |
713 |
722 |
-2.17% |
88,400 |
2024/4/18 |
746 |
748 |
737 |
738 |
+0.27% |
49,700 |
2024/4/17 |
744 |
755 |
734 |
736 |
-2.00% |
70,600 |
2024/4/16 |
765 |
776 |
750 |
751 |
-2.97% |
161,000 |
2024/4/15 |
749 |
779 |
746 |
774 |
+3.34% |
214,600 |
2024/4/12 |
742 |
755 |
738 |
749 |
-1.06% |
136,600 |
2024/4/11 |
725 |
761 |
725 |
757 |
+3.70% |
164,000 |
2024/4/10 |
720 |
735 |
720 |
730 |
+1.39% |
118,800 |
2024/4/9 |
712 |
720 |
711 |
720 |
+1.84% |
68,600 |
2024/4/8 |
703 |
714 |
703 |
707 |
+0.57% |
50,500 |
2024/4/5 |
697 |
707 |
693 |
703 |
-0.28% |
41,900 |
2024/4/4 |
705 |
713 |
687 |
705 |
+1.00% |
81,200 |
2024/4/3 |
695 |
702 |
690 |
698 |
+0.29% |
45,000 |
2024/4/2 |
706 |
706 |
696 |
696 |
-1.42% |
58,800 |
2024/4/1 |
712 |
714 |
701 |
706 |
-0.42% |
132,200 |
2024/3/29 |
705 |
711 |
702 |
709 |
+1.29% |
96,400 |
2024/3/28 |
696 |
704 |
696 |
700 |
-1.55% |
113,100 |
2024/3/27 |
710 |
715 |
706 |
711 |
+0.42% |
73,600 |
2024/3/26 |
707 |
708 |
703 |
708 |
-0.14% |
40,600 |
2024/3/25 |
710 |
713 |
707 |
709 |
+0.00% |
64,700 |
2024/3/22 |
712 |
713 |
707 |
709 |
-0.42% |
35,500 |
2024/3/21 |
707 |
716 |
704 |
712 |
+1.86% |
113,900 |
2024/3/19 |
702 |
702 |
694 |
699 |
-0.14% |
43,900 |
2024/3/18 |
706 |
709 |
700 |
700 |
-0.57% |
49,200 |
2024/3/15 |
696 |
711 |
695 |
704 |
+1.15% |
83,400 |
2024/3/14 |
694 |
698 |
689 |
696 |
+0.29% |
35,400 |
2024/3/13 |
700 |
702 |
689 |
694 |
-0.72% |
82,000 |
2024/3/12 |
688 |
699 |
683 |
699 |
+0.87% |
56,400 |
2024/3/11 |
707 |
708 |
689 |
693 |
-2.53% |
96,200 |
2024/3/8 |
709 |
717 |
705 |
711 |
-0.28% |
97,500 |
2024/3/7 |
710 |
718 |
709 |
713 |
+0.71% |
40,600 |
2024/3/6 |
703 |
712 |
701 |
708 |
+0.14% |
72,200 |
2024/3/5 |
710 |
712 |
705 |
707 |
-0.28% |
53,900 |
2024/3/4 |
709 |
714 |
706 |
709 |
+0.14% |
50,900 |
2024/3/1 |
710 |
712 |
704 |
708 |
-0.42% |
64,400 |
2024/2/29 |
720 |
720 |
710 |
711 |
-1.52% |
46,700 |
2024/2/28 |
712 |
724 |
712 |
722 |
+1.26% |
50,900 |
2024/2/27 |
710 |
723 |
709 |
713 |
+0.85% |
42,500 |
2024/2/26 |
709 |
714 |
706 |
707 |
+0.00% |
92,500 |
2024/2/22 |
710 |
713 |
705 |
707 |
+0.00% |
50,400 |
2024/2/21 |
711 |
712 |
707 |
707 |
-0.70% |
32,100 |
2024/2/20 |
719 |
722 |
712 |
712 |
-1.25% |
45,100 |
2024/2/19 |
706 |
721 |
706 |
721 |
+1.69% |
63,200 |
2024/2/16 |
704 |
713 |
704 |
709 |
+0.85% |
44,200 |
2024/2/15 |
707 |
711 |
703 |
703 |
-0.28% |
52,600 |
2024/2/14 |
720 |
722 |
700 |
705 |
-2.35% |
104,200 |
2024/2/13 |
744 |
745 |
708 |
722 |
-1.77% |
221,400 |
2024/2/9 |
733 |
741 |
732 |
735 |
+0.14% |
91,400 |
2024/2/8 |
729 |
735 |
719 |
734 |
+0.82% |
74,300 |
2024/2/7 |
726 |
734 |
725 |
728 |
+0.41% |
32,000 |
2024/2/6 |
725 |
729 |
721 |
725 |
-0.55% |
25,200 |
2024/2/5 |
721 |
730 |
721 |
729 |
+1.39% |
45,500 |
2024/2/2 |
722 |
723 |
715 |
719 |
-0.69% |
55,200 |
2024/2/1 |
726 |
730 |
719 |
724 |
-0.96% |
55,100 |
2024/1/31 |
730 |
732 |
725 |
731 |
-0.27% |
37,200 |
2024/1/30 |
734 |
736 |
731 |
733 |
+0.00% |
37,300 |
2024/1/29 |
723 |
734 |
723 |
733 |
+1.10% |
23,600 |
2024/1/26 |
727 |
728 |
722 |
725 |
-0.28% |
38,000 |
2024/1/25 |
720 |
730 |
720 |
727 |
+0.97% |
52,400 |
2024/1/24 |
724 |
726 |
719 |
720 |
-0.69% |
46,000 |
2024/1/23 |
728 |
728 |
717 |
725 |
-0.14% |
46,400 |
2024/1/22 |
719 |
727 |
718 |
726 |
+1.40% |
48,500 |
2024/1/19 |
718 |
718 |
711 |
716 |
-0.42% |
43,800 |
2024/1/18 |
715 |
722 |
712 |
719 |
+0.14% |
38,700 |
2024/1/17 |
733 |
738 |
718 |
718 |
-2.31% |
97,100 |
2024/1/16 |
754 |
754 |
734 |
735 |
-2.52% |
40,500 |
2024/1/15 |
747 |
757 |
747 |
754 |
+0.94% |
69,000 |
2024/1/12 |
753 |
753 |
742 |
747 |
-0.13% |
36,500 |
2024/1/11 |
744 |
752 |
742 |
748 |
+0.94% |
49,000 |
2024/1/10 |
745 |
745 |
738 |
741 |
-0.27% |
41,900 |
2024/1/9 |
740 |
743 |
733 |
743 |
+0.13% |
34,300 |
2024/1/5 |
747 |
751 |
739 |
742 |
-0.40% |
31,600 |
2024/1/4 |
748 |
754 |
738 |
745 |
-0.40% |
78,800 |
2023/12/29 |
746 |
753 |
742 |
748 |
+0.27% |
64,300 |
2023/12/28 |
733 |
747 |
733 |
746 |
+0.67% |
33,400 |
2023/12/27 |
735 |
742 |
729 |
741 |
+0.95% |
67,800 |
2023/12/26 |
735 |
739 |
731 |
734 |
+0.27% |
35,800 |
2023/12/25 |
736 |
738 |
730 |
732 |
-0.14% |
38,800 |
2023/12/22 |
737 |
743 |
730 |
733 |
-0.68% |
70,300 |
2023/12/21 |
737 |
745 |
737 |
738 |
-0.94% |
27,600 |
2023/12/20 |
747 |
747 |
740 |
745 |
+0.40% |
34,900 |
2023/12/19 |
745 |
746 |
737 |
742 |
+0.13% |
38,100 |
2023/12/18 |
742 |
742 |
730 |
741 |
-0.27% |
34,600 |
2023/12/15 |
742 |
743 |
733 |
743 |
+1.09% |
106,100 |
2023/12/14 |
741 |
745 |
730 |
735 |
-0.68% |
47,000 |
2023/12/13 |
743 |
750 |
736 |
740 |
+0.41% |
60,300 |
2023/12/12 |
738 |
749 |
729 |
737 |
+0.96% |
158,400 |
2023/12/11 |
717 |
734 |
716 |
730 |
+1.53% |
118,600 |
2023/12/8 |
722 |
737 |
719 |
719 |
-0.83% |
89,100 |
2023/12/7 |
735 |
737 |
718 |
725 |
-3.07% |
109,800 |
2023/12/6 |
714 |
752 |
714 |
748 |
+4.47% |
121,700 |
2023/12/5 |
727 |
729 |
716 |
716 |
-2.19% |
52,100 |
2023/12/4 |
730 |
740 |
726 |
732 |
+0.83% |
63,200 |
2023/12/1 |
719 |
728 |
719 |
726 |
+1.40% |
38,000 |
2023/11/30 |
715 |
719 |
708 |
716 |
+0.70% |
20,100 |
2023/11/29 |
716 |
718 |
711 |
711 |
-0.56% |
14,800 |
2023/11/28 |
719 |
719 |
714 |
715 |
-0.42% |
14,900 |
2023/11/27 |
724 |
729 |
717 |
718 |
-0.83% |
21,400 |
2023/11/24 |
726 |
730 |
722 |
724 |
-0.14% |
20,100 |
2023/11/22 |
717 |
730 |
717 |
725 |
+0.69% |
20,200 |
2023/11/21 |
724 |
727 |
720 |
720 |
-0.55% |
18,100 |
2023/11/20 |
728 |
734 |
724 |
724 |
-0.55% |
20,800 |
2023/11/17 |
718 |
730 |
718 |
728 |
+0.69% |
22,300 |
2023/11/16 |
724 |
728 |
718 |
723 |
-0.55% |
22,200 |
2023/11/15 |
730 |
731 |
723 |
727 |
+0.14% |
18,400 |
2023/11/14 |
734 |
735 |
725 |
726 |
-1.22% |
17,900 |
2023/11/13 |
726 |
738 |
726 |
735 |
+1.52% |
44,100 |
2023/11/10 |
718 |
725 |
711 |
724 |
+0.84% |
50,100 |
2023/11/9 |
709 |
719 |
709 |
718 |
+1.27% |
30,600 |
2023/11/8 |
726 |
726 |
709 |
709 |
-1.94% |
29,900 |
2023/11/7 |
729 |
731 |
720 |
723 |
-0.82% |
19,700 |
2023/11/6 |
729 |
731 |
723 |
729 |
+0.69% |
37,900 |
2023/11/2 |
716 |
724 |
716 |
724 |
+1.12% |
33,200 |
2023/11/1 |
718 |
719 |
711 |
716 |
+1.27% |
32,400 |
2023/10/31 |
702 |
708 |
698 |
707 |
+0.43% |
25,100 |
2023/10/30 |
709 |
710 |
701 |
704 |
-0.98% |
33,800 |
2023/10/27 |
695 |
711 |
695 |
711 |
+2.89% |
52,000 |
2023/10/26 |
686 |
695 |
686 |
691 |
-0.58% |
54,200 |
2023/10/25 |
693 |
700 |
693 |
695 |
+0.43% |
21,800 |
2023/10/24 |
695 |
695 |
677 |
692 |
+0.14% |
44,000 |
2023/10/23 |
700 |
701 |
690 |
691 |
-1.29% |
67,700 |
2023/10/20 |
705 |
705 |
694 |
700 |
-0.85% |
43,500 |
2023/10/19 |
702 |
706 |
700 |
706 |
+0.00% |
20,500 |
|