日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
547 |
553 |
543 |
552 |
+1.85% |
28,200 |
2024/4/22 |
538 |
555 |
534 |
542 |
+2.26% |
36,100 |
2024/4/19 |
540 |
540 |
522 |
530 |
-1.85% |
21,500 |
2024/4/18 |
531 |
541 |
531 |
540 |
+0.75% |
8,400 |
2024/4/17 |
544 |
544 |
531 |
536 |
-0.37% |
11,200 |
2024/4/16 |
539 |
540 |
529 |
538 |
+0.56% |
18,000 |
2024/4/15 |
530 |
547 |
527 |
535 |
+1.90% |
24,400 |
2024/4/12 |
525 |
533 |
520 |
525 |
+0.00% |
12,300 |
2024/4/11 |
532 |
534 |
521 |
525 |
-1.13% |
11,400 |
2024/4/10 |
526 |
538 |
526 |
531 |
+0.95% |
26,500 |
2024/4/9 |
523 |
528 |
521 |
526 |
+0.96% |
7,900 |
2024/4/8 |
516 |
527 |
516 |
521 |
+0.97% |
17,100 |
2024/4/5 |
515 |
518 |
511 |
516 |
-0.58% |
11,900 |
2024/4/4 |
522 |
524 |
518 |
519 |
+0.00% |
10,600 |
2024/4/3 |
520 |
521 |
514 |
519 |
-0.19% |
11,200 |
2024/4/2 |
526 |
526 |
519 |
520 |
-1.52% |
17,300 |
2024/4/1 |
526 |
534 |
526 |
528 |
+0.76% |
11,300 |
2024/3/29 |
522 |
530 |
522 |
524 |
+0.58% |
14,200 |
2024/3/28 |
528 |
535 |
520 |
521 |
+0.39% |
26,500 |
2024/3/27 |
531 |
535 |
519 |
519 |
-2.26% |
37,500 |
2024/3/26 |
533 |
533 |
527 |
531 |
-0.38% |
15,600 |
2024/3/25 |
532 |
544 |
531 |
533 |
+0.19% |
29,300 |
2024/3/22 |
532 |
535 |
527 |
532 |
+0.00% |
23,800 |
2024/3/21 |
532 |
536 |
527 |
532 |
+0.57% |
29,900 |
2024/3/19 |
533 |
597 |
527 |
529 |
-0.94% |
268,000 |
2024/3/18 |
536 |
537 |
527 |
534 |
-0.19% |
13,000 |
2024/3/15 |
531 |
535 |
526 |
535 |
-0.74% |
9,200 |
2024/3/14 |
524 |
539 |
524 |
539 |
+2.28% |
7,900 |
2024/3/13 |
530 |
539 |
522 |
527 |
-0.94% |
16,700 |
2024/3/12 |
520 |
536 |
520 |
532 |
+2.11% |
15,800 |
2024/3/11 |
541 |
541 |
521 |
521 |
-3.70% |
24,600 |
2024/3/8 |
522 |
543 |
522 |
541 |
+3.64% |
34,900 |
2024/3/7 |
527 |
538 |
522 |
522 |
-0.76% |
29,800 |
2024/3/6 |
512 |
529 |
512 |
526 |
+2.14% |
52,700 |
2024/3/5 |
522 |
522 |
514 |
515 |
-1.53% |
30,800 |
2024/3/4 |
528 |
531 |
523 |
523 |
-0.57% |
15,600 |
2024/3/1 |
532 |
543 |
525 |
526 |
-1.13% |
27,500 |
2024/2/29 |
531 |
536 |
531 |
532 |
-1.66% |
31,000 |
2024/2/28 |
528 |
580 |
527 |
541 |
+2.85% |
183,500 |
2024/2/27 |
537 |
538 |
526 |
526 |
-2.23% |
32,300 |
2024/2/26 |
541 |
546 |
535 |
538 |
-0.37% |
20,800 |
2024/2/22 |
545 |
548 |
539 |
540 |
-0.55% |
30,600 |
2024/2/21 |
561 |
562 |
540 |
543 |
-3.21% |
36,900 |
2024/2/20 |
552 |
562 |
544 |
561 |
+3.89% |
37,200 |
2024/2/19 |
539 |
553 |
539 |
540 |
-0.92% |
18,400 |
2024/2/16 |
545 |
550 |
538 |
545 |
+0.00% |
21,200 |
2024/2/15 |
532 |
545 |
520 |
545 |
+3.02% |
38,900 |
2024/2/14 |
531 |
536 |
522 |
529 |
-2.04% |
39,800 |
2024/2/13 |
552 |
560 |
539 |
540 |
-1.82% |
112,300 |
2024/2/9 |
557 |
563 |
546 |
550 |
-1.26% |
41,400 |
2024/2/8 |
582 |
594 |
552 |
557 |
+2.20% |
228,200 |
2024/2/7 |
567 |
567 |
542 |
545 |
-4.39% |
77,600 |
2024/2/6 |
582 |
582 |
568 |
570 |
-1.72% |
42,500 |
2024/2/5 |
589 |
589 |
570 |
580 |
+1.75% |
50,300 |
2024/2/2 |
580 |
602 |
567 |
570 |
-1.72% |
113,900 |
2024/2/1 |
580 |
589 |
566 |
580 |
-1.69% |
109,200 |
2024/1/31 |
621 |
632 |
584 |
590 |
-3.12% |
306,500 |
2024/1/30 |
610 |
624 |
584 |
609 |
-0.16% |
810,500 |
2024/1/29 |
560 |
610 |
538 |
610 |
+19.61% |
833,400 |
2024/1/26 |
490 |
510 |
490 |
510 |
+5.37% |
149,300 |
2024/1/25 |
489 |
489 |
480 |
484 |
-1.02% |
13,600 |
2024/1/24 |
479 |
489 |
476 |
489 |
+1.66% |
10,700 |
2024/1/23 |
482 |
485 |
480 |
481 |
-0.21% |
12,200 |
2024/1/22 |
472 |
483 |
472 |
482 |
+2.55% |
16,500 |
2024/1/19 |
468 |
474 |
467 |
470 |
+0.64% |
8,900 |
2024/1/18 |
468 |
473 |
467 |
467 |
+0.00% |
7,300 |
2024/1/17 |
473 |
473 |
466 |
467 |
-1.27% |
13,700 |
2024/1/16 |
473 |
478 |
472 |
473 |
+0.85% |
7,800 |
2024/1/15 |
468 |
474 |
465 |
469 |
+1.30% |
15,600 |
2024/1/12 |
473 |
473 |
461 |
463 |
-2.11% |
24,200 |
2024/1/11 |
477 |
477 |
463 |
473 |
+0.00% |
34,800 |
2024/1/10 |
477 |
480 |
472 |
473 |
-0.84% |
11,200 |
2024/1/9 |
474 |
489 |
466 |
477 |
+1.06% |
21,600 |
2024/1/5 |
476 |
479 |
463 |
472 |
-0.84% |
23,600 |
2024/1/4 |
461 |
479 |
461 |
476 |
+3.25% |
33,100 |
2023/12/29 |
459 |
462 |
457 |
461 |
+0.44% |
5,000 |
2023/12/28 |
462 |
463 |
450 |
459 |
+0.88% |
14,700 |
2023/12/27 |
452 |
464 |
452 |
455 |
+0.00% |
30,900 |
2023/12/26 |
461 |
466 |
453 |
455 |
-1.73% |
28,700 |
2023/12/25 |
480 |
480 |
460 |
463 |
-3.74% |
72,900 |
2023/12/22 |
483 |
497 |
474 |
481 |
-1.03% |
75,300 |
2023/12/21 |
505 |
511 |
483 |
486 |
-5.26% |
132,200 |
2023/12/20 |
474 |
553 |
474 |
513 |
+8.46% |
1,091,900 |
2023/12/19 |
469 |
475 |
469 |
473 |
+0.42% |
8,200 |
2023/12/18 |
478 |
478 |
470 |
471 |
-2.28% |
8,300 |
2023/12/15 |
472 |
482 |
471 |
482 |
+2.12% |
17,100 |
2023/12/14 |
479 |
479 |
472 |
472 |
-1.26% |
11,700 |
2023/12/13 |
481 |
485 |
476 |
478 |
-0.42% |
10,500 |
2023/12/12 |
484 |
484 |
476 |
480 |
-0.62% |
8,900 |
2023/12/11 |
482 |
489 |
478 |
483 |
+0.62% |
18,300 |
2023/12/8 |
494 |
494 |
480 |
480 |
-2.83% |
29,800 |
2023/12/7 |
506 |
506 |
494 |
494 |
-2.18% |
16,900 |
2023/12/6 |
502 |
514 |
498 |
505 |
+0.20% |
16,700 |
2023/12/5 |
507 |
515 |
504 |
504 |
-1.95% |
16,600 |
2023/12/4 |
501 |
534 |
491 |
514 |
+2.80% |
88,600 |
2023/12/1 |
504 |
508 |
500 |
500 |
-0.40% |
16,200 |
2023/11/30 |
509 |
509 |
498 |
502 |
-0.40% |
6,900 |
2023/11/29 |
508 |
520 |
504 |
504 |
-0.79% |
27,600 |
2023/11/28 |
492 |
508 |
491 |
508 |
+3.89% |
23,700 |
2023/11/27 |
498 |
498 |
489 |
489 |
-1.41% |
14,600 |
2023/11/24 |
496 |
501 |
491 |
496 |
+0.81% |
17,500 |
2023/11/22 |
489 |
501 |
489 |
492 |
+1.03% |
22,300 |
2023/11/21 |
485 |
501 |
485 |
487 |
+0.83% |
49,600 |
2023/11/20 |
475 |
497 |
475 |
483 |
+1.90% |
52,500 |
2023/11/17 |
486 |
488 |
472 |
474 |
-2.67% |
23,000 |
2023/11/16 |
494 |
499 |
485 |
487 |
-1.22% |
23,200 |
2023/11/15 |
490 |
493 |
486 |
493 |
+1.23% |
23,600 |
2023/11/14 |
486 |
491 |
484 |
487 |
-0.61% |
10,100 |
2023/11/13 |
487 |
493 |
485 |
490 |
+0.62% |
13,800 |
2023/11/10 |
483 |
489 |
481 |
487 |
+0.83% |
11,800 |
2023/11/9 |
481 |
483 |
473 |
483 |
+0.62% |
16,700 |
2023/11/8 |
494 |
496 |
478 |
480 |
-2.24% |
25,200 |
2023/11/7 |
492 |
499 |
488 |
491 |
-0.81% |
17,700 |
2023/11/6 |
483 |
499 |
483 |
495 |
+2.48% |
40,800 |
2023/11/2 |
472 |
484 |
466 |
483 |
+3.43% |
30,300 |
2023/11/1 |
477 |
482 |
466 |
467 |
-2.10% |
40,900 |
2023/10/31 |
453 |
477 |
452 |
477 |
+5.30% |
67,400 |
2023/10/30 |
470 |
470 |
452 |
453 |
-11.87% |
147,600 |
2023/10/27 |
510 |
519 |
501 |
514 |
+2.19% |
65,000 |
2023/10/26 |
508 |
511 |
500 |
503 |
-1.18% |
14,900 |
2023/10/25 |
515 |
522 |
507 |
509 |
-1.17% |
36,500 |
2023/10/24 |
502 |
516 |
488 |
515 |
+3.00% |
67,000 |
2023/10/23 |
513 |
515 |
500 |
500 |
-4.21% |
45,100 |
|