日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
663 |
665 |
624 |
631 |
-5.40% |
165,300 |
2024/4/18 |
676 |
680 |
664 |
667 |
-0.45% |
81,000 |
2024/4/17 |
671 |
678 |
666 |
670 |
+0.00% |
62,700 |
2024/4/16 |
668 |
674 |
661 |
670 |
+0.15% |
85,600 |
2024/4/15 |
671 |
677 |
669 |
669 |
-0.59% |
61,400 |
2024/4/12 |
680 |
682 |
673 |
673 |
-0.44% |
100,900 |
2024/4/11 |
680 |
683 |
673 |
676 |
-0.73% |
67,300 |
2024/4/10 |
694 |
694 |
681 |
681 |
-1.45% |
52,900 |
2024/4/9 |
693 |
693 |
683 |
691 |
-0.14% |
47,300 |
2024/4/8 |
691 |
696 |
687 |
692 |
+0.73% |
44,300 |
2024/4/5 |
685 |
687 |
677 |
687 |
-0.87% |
70,500 |
2024/4/4 |
698 |
700 |
688 |
693 |
-0.43% |
85,100 |
2024/4/3 |
690 |
698 |
686 |
696 |
+0.29% |
72,000 |
2024/4/2 |
691 |
699 |
688 |
694 |
+0.43% |
90,700 |
2024/4/1 |
707 |
707 |
691 |
691 |
-2.54% |
72,500 |
2024/3/29 |
711 |
713 |
704 |
709 |
-0.14% |
58,100 |
2024/3/28 |
721 |
723 |
708 |
710 |
-1.80% |
59,700 |
2024/3/27 |
722 |
735 |
722 |
723 |
+1.40% |
126,000 |
2024/3/26 |
715 |
720 |
699 |
713 |
-0.97% |
101,100 |
2024/3/25 |
740 |
747 |
720 |
720 |
-3.87% |
101,400 |
2024/3/22 |
740 |
753 |
740 |
749 |
+2.04% |
81,200 |
2024/3/21 |
749 |
754 |
734 |
734 |
-1.34% |
93,900 |
2024/3/19 |
745 |
750 |
736 |
744 |
-1.06% |
63,700 |
2024/3/18 |
740 |
760 |
740 |
752 |
+2.31% |
72,600 |
2024/3/15 |
743 |
744 |
735 |
735 |
-1.34% |
52,400 |
2024/3/14 |
737 |
757 |
737 |
745 |
+1.36% |
90,600 |
2024/3/13 |
745 |
746 |
728 |
735 |
-1.47% |
57,200 |
2024/3/12 |
752 |
754 |
735 |
746 |
-1.06% |
61,400 |
2024/3/11 |
749 |
761 |
749 |
754 |
-0.79% |
90,600 |
2024/3/8 |
750 |
770 |
749 |
760 |
+0.93% |
132,300 |
2024/3/7 |
763 |
772 |
750 |
753 |
-1.31% |
73,700 |
2024/3/6 |
769 |
786 |
761 |
763 |
+4.23% |
280,600 |
2024/3/5 |
735 |
744 |
730 |
732 |
-0.41% |
112,300 |
2024/3/4 |
730 |
740 |
719 |
735 |
+1.24% |
136,000 |
2024/3/1 |
719 |
728 |
718 |
726 |
+1.11% |
47,600 |
2024/2/29 |
725 |
730 |
716 |
718 |
-1.64% |
123,700 |
2024/2/28 |
720 |
736 |
720 |
730 |
+0.69% |
71,000 |
2024/2/27 |
717 |
736 |
717 |
725 |
+1.12% |
77,100 |
2024/2/26 |
720 |
729 |
715 |
717 |
+0.70% |
140,500 |
2024/2/22 |
719 |
719 |
692 |
712 |
-0.84% |
167,700 |
2024/2/21 |
741 |
742 |
707 |
718 |
-3.62% |
138,400 |
2024/2/20 |
748 |
758 |
744 |
745 |
+0.68% |
67,400 |
2024/2/19 |
754 |
754 |
731 |
740 |
-2.37% |
102,100 |
2024/2/16 |
735 |
770 |
735 |
758 |
+3.13% |
180,400 |
2024/2/15 |
721 |
745 |
720 |
735 |
+7.93% |
254,900 |
2024/2/14 |
692 |
692 |
675 |
681 |
-1.59% |
40,100 |
2024/2/13 |
680 |
693 |
679 |
692 |
+2.67% |
61,600 |
2024/2/9 |
679 |
681 |
674 |
674 |
-1.32% |
38,000 |
2024/2/8 |
682 |
689 |
674 |
683 |
+0.15% |
40,300 |
2024/2/7 |
690 |
691 |
681 |
682 |
-1.45% |
51,400 |
2024/2/6 |
700 |
700 |
692 |
692 |
-1.00% |
23,900 |
2024/2/5 |
700 |
703 |
696 |
699 |
+0.00% |
25,100 |
2024/2/2 |
695 |
703 |
695 |
699 |
+0.14% |
35,400 |
2024/2/1 |
698 |
701 |
692 |
698 |
-0.99% |
45,200 |
2024/1/31 |
696 |
705 |
695 |
705 |
+0.28% |
42,000 |
2024/1/30 |
698 |
707 |
696 |
703 |
+1.15% |
44,500 |
2024/1/29 |
692 |
697 |
690 |
695 |
+1.31% |
18,300 |
2024/1/26 |
690 |
696 |
686 |
686 |
-1.15% |
37,900 |
2024/1/25 |
705 |
705 |
694 |
694 |
-0.86% |
42,100 |
2024/1/24 |
700 |
705 |
691 |
700 |
+0.14% |
32,600 |
2024/1/23 |
700 |
707 |
698 |
699 |
-0.71% |
20,500 |
2024/1/22 |
702 |
709 |
701 |
704 |
+0.72% |
25,800 |
2024/1/19 |
695 |
702 |
694 |
699 |
+0.29% |
25,300 |
2024/1/18 |
700 |
703 |
694 |
697 |
+0.14% |
22,200 |
2024/1/17 |
717 |
717 |
695 |
696 |
-1.56% |
30,200 |
2024/1/16 |
721 |
721 |
702 |
707 |
-2.08% |
31,100 |
2024/1/15 |
725 |
730 |
717 |
722 |
-0.41% |
18,500 |
2024/1/12 |
733 |
733 |
715 |
725 |
-0.14% |
25,800 |
2024/1/11 |
730 |
732 |
722 |
726 |
+0.55% |
50,200 |
2024/1/10 |
720 |
728 |
714 |
722 |
+0.28% |
38,600 |
2024/1/9 |
723 |
727 |
714 |
720 |
+0.70% |
30,800 |
2024/1/5 |
718 |
725 |
713 |
715 |
+0.28% |
32,700 |
2024/1/4 |
707 |
713 |
692 |
713 |
+2.30% |
43,200 |
2023/12/29 |
696 |
709 |
696 |
697 |
-0.14% |
37,300 |
2023/12/28 |
693 |
698 |
689 |
698 |
-1.27% |
44,200 |
2023/12/27 |
696 |
710 |
687 |
707 |
+3.06% |
81,500 |
2023/12/26 |
687 |
691 |
685 |
686 |
-0.58% |
38,200 |
2023/12/25 |
709 |
709 |
686 |
690 |
+0.15% |
72,800 |
2023/12/22 |
682 |
691 |
680 |
689 |
+1.77% |
44,900 |
2023/12/21 |
679 |
686 |
677 |
677 |
-1.31% |
43,300 |
2023/12/20 |
688 |
695 |
683 |
686 |
-0.72% |
40,300 |
2023/12/19 |
690 |
691 |
683 |
691 |
+0.88% |
26,500 |
2023/12/18 |
699 |
699 |
678 |
685 |
-2.56% |
45,000 |
2023/12/15 |
688 |
704 |
688 |
703 |
+2.18% |
63,200 |
2023/12/14 |
688 |
696 |
687 |
688 |
+0.58% |
37,000 |
2023/12/13 |
688 |
690 |
682 |
684 |
-0.87% |
26,200 |
2023/12/12 |
695 |
695 |
686 |
690 |
-1.29% |
37,200 |
2023/12/11 |
694 |
702 |
690 |
699 |
+1.01% |
27,000 |
2023/12/8 |
698 |
705 |
687 |
692 |
-1.28% |
53,300 |
2023/12/7 |
705 |
712 |
701 |
701 |
-0.85% |
29,600 |
2023/12/6 |
685 |
708 |
685 |
707 |
+3.21% |
45,800 |
2023/12/5 |
700 |
702 |
683 |
685 |
-2.84% |
67,000 |
2023/12/4 |
706 |
710 |
697 |
705 |
+0.14% |
18,300 |
2023/12/1 |
713 |
713 |
702 |
704 |
-0.98% |
29,600 |
2023/11/30 |
725 |
727 |
711 |
711 |
-3.00% |
35,200 |
2023/11/29 |
725 |
735 |
724 |
733 |
+0.27% |
33,500 |
2023/11/28 |
710 |
731 |
710 |
731 |
+4.13% |
93,400 |
2023/11/27 |
700 |
715 |
699 |
702 |
-0.14% |
59,000 |
2023/11/24 |
718 |
718 |
699 |
703 |
-0.28% |
34,500 |
2023/11/22 |
701 |
717 |
695 |
705 |
+0.14% |
63,800 |
2023/11/21 |
678 |
705 |
678 |
704 |
+4.92% |
86,600 |
2023/11/20 |
670 |
676 |
666 |
671 |
+1.05% |
47,600 |
2023/11/17 |
654 |
665 |
654 |
664 |
+2.47% |
57,300 |
2023/11/16 |
668 |
668 |
642 |
648 |
-3.28% |
116,700 |
2023/11/15 |
688 |
695 |
670 |
670 |
-2.05% |
123,000 |
2023/11/14 |
681 |
686 |
681 |
684 |
+0.74% |
43,200 |
2023/11/13 |
717 |
717 |
671 |
679 |
-9.10% |
223,900 |
2023/11/10 |
744 |
748 |
733 |
747 |
-1.19% |
43,200 |
2023/11/9 |
758 |
761 |
750 |
756 |
+0.67% |
39,000 |
2023/11/8 |
756 |
758 |
746 |
751 |
+0.54% |
62,000 |
2023/11/7 |
753 |
753 |
729 |
747 |
-0.80% |
54,100 |
2023/11/6 |
752 |
758 |
747 |
753 |
+1.35% |
91,300 |
2023/11/2 |
725 |
744 |
725 |
743 |
+2.77% |
61,300 |
2023/11/1 |
719 |
725 |
716 |
723 |
+1.54% |
44,800 |
2023/10/31 |
703 |
712 |
702 |
712 |
+1.71% |
43,400 |
2023/10/30 |
706 |
710 |
697 |
700 |
-1.13% |
54,600 |
2023/10/27 |
703 |
710 |
702 |
708 |
+0.71% |
31,600 |
2023/10/26 |
701 |
706 |
698 |
703 |
+0.00% |
45,300 |
2023/10/25 |
719 |
719 |
702 |
703 |
-1.13% |
42,300 |
2023/10/24 |
705 |
714 |
690 |
711 |
+1.43% |
68,500 |
2023/10/23 |
706 |
716 |
701 |
701 |
-1.68% |
49,400 |
2023/10/20 |
708 |
717 |
703 |
713 |
+0.56% |
46,200 |
2023/10/19 |
705 |
714 |
703 |
709 |
+0.14% |
38,700 |
|