日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
513 |
513 |
506 |
511 |
-0.39% |
3,100 |
2024/4/25 |
516 |
516 |
507 |
513 |
+1.38% |
6,300 |
2024/4/24 |
505 |
510 |
504 |
506 |
+0.40% |
2,900 |
2024/4/23 |
508 |
508 |
504 |
504 |
-1.18% |
5,100 |
2024/4/22 |
511 |
514 |
508 |
510 |
-0.20% |
3,200 |
2024/4/19 |
511 |
523 |
504 |
511 |
-4.66% |
18,900 |
2024/4/18 |
516 |
536 |
510 |
536 |
+2.88% |
8,600 |
2024/4/17 |
525 |
526 |
513 |
521 |
-0.57% |
4,900 |
2024/4/16 |
533 |
533 |
519 |
524 |
-2.06% |
15,800 |
2024/4/15 |
540 |
545 |
535 |
535 |
-1.83% |
9,600 |
2024/4/12 |
547 |
556 |
542 |
545 |
+0.37% |
9,400 |
2024/4/11 |
543 |
547 |
540 |
543 |
-1.09% |
12,900 |
2024/4/10 |
560 |
560 |
540 |
549 |
+0.55% |
14,600 |
2024/4/9 |
538 |
616 |
538 |
546 |
+1.49% |
321,100 |
2024/4/8 |
531 |
538 |
531 |
538 |
+0.75% |
1,800 |
2024/4/5 |
537 |
541 |
530 |
534 |
-1.66% |
5,100 |
2024/4/4 |
540 |
543 |
537 |
543 |
+0.00% |
5,000 |
2024/4/3 |
547 |
547 |
537 |
543 |
-0.91% |
3,400 |
2024/4/2 |
552 |
556 |
527 |
548 |
-0.72% |
28,700 |
2024/4/1 |
555 |
558 |
546 |
552 |
-0.54% |
6,000 |
2024/3/29 |
550 |
557 |
549 |
555 |
+0.91% |
8,000 |
2024/3/28 |
550 |
554 |
546 |
550 |
-0.36% |
5,400 |
2024/3/27 |
552 |
557 |
550 |
552 |
+0.36% |
2,200 |
2024/3/26 |
552 |
559 |
550 |
550 |
-1.61% |
10,100 |
2024/3/25 |
558 |
559 |
552 |
559 |
+0.36% |
6,700 |
2024/3/22 |
564 |
570 |
554 |
557 |
-0.89% |
8,300 |
2024/3/21 |
562 |
562 |
556 |
562 |
+0.54% |
11,600 |
2024/3/19 |
552 |
562 |
547 |
559 |
+0.18% |
17,600 |
2024/3/18 |
554 |
560 |
553 |
558 |
+0.72% |
7,200 |
2024/3/15 |
553 |
577 |
550 |
554 |
+0.00% |
19,600 |
2024/3/14 |
547 |
554 |
547 |
554 |
+0.73% |
5,600 |
2024/3/13 |
562 |
572 |
548 |
550 |
-1.61% |
19,900 |
2024/3/12 |
562 |
571 |
550 |
559 |
-0.89% |
26,100 |
2024/3/11 |
568 |
571 |
564 |
564 |
-1.05% |
6,700 |
2024/3/8 |
572 |
580 |
567 |
570 |
-0.35% |
6,100 |
2024/3/7 |
576 |
584 |
571 |
572 |
-0.69% |
7,300 |
2024/3/6 |
570 |
584 |
570 |
576 |
+0.52% |
17,100 |
2024/3/5 |
576 |
576 |
561 |
573 |
-1.21% |
10,500 |
2024/3/4 |
588 |
597 |
577 |
580 |
-2.52% |
33,100 |
2024/3/1 |
590 |
595 |
585 |
595 |
+0.85% |
8,300 |
2024/2/29 |
589 |
596 |
586 |
590 |
-0.17% |
14,500 |
2024/2/28 |
585 |
596 |
585 |
591 |
+0.85% |
14,800 |
2024/2/27 |
586 |
588 |
579 |
586 |
-0.17% |
5,500 |
2024/2/26 |
577 |
590 |
577 |
587 |
+0.17% |
13,900 |
2024/2/22 |
575 |
589 |
572 |
586 |
+2.45% |
10,100 |
2024/2/21 |
585 |
586 |
572 |
572 |
-2.56% |
17,600 |
2024/2/20 |
587 |
595 |
584 |
587 |
-1.34% |
19,400 |
2024/2/19 |
555 |
598 |
555 |
595 |
+6.25% |
36,700 |
2024/2/16 |
554 |
568 |
550 |
560 |
-0.36% |
17,300 |
2024/2/15 |
580 |
580 |
546 |
562 |
-3.27% |
23,800 |
2024/2/14 |
599 |
599 |
581 |
581 |
-3.01% |
22,500 |
2024/2/13 |
598 |
599 |
590 |
599 |
+0.50% |
12,000 |
2024/2/9 |
592 |
598 |
591 |
596 |
-0.17% |
18,500 |
2024/2/8 |
591 |
599 |
591 |
597 |
+0.34% |
8,600 |
2024/2/7 |
593 |
601 |
591 |
595 |
-1.16% |
13,500 |
2024/2/6 |
597 |
605 |
596 |
602 |
+0.67% |
33,700 |
2024/2/5 |
594 |
599 |
594 |
598 |
+0.67% |
12,300 |
2024/2/2 |
592 |
598 |
589 |
594 |
+0.51% |
8,500 |
2024/2/1 |
597 |
597 |
589 |
591 |
-1.01% |
11,100 |
2024/1/31 |
603 |
605 |
593 |
597 |
-0.83% |
7,400 |
2024/1/30 |
605 |
605 |
597 |
602 |
-0.33% |
3,200 |
2024/1/29 |
604 |
608 |
595 |
604 |
+0.00% |
19,700 |
2024/1/26 |
597 |
612 |
590 |
604 |
+0.83% |
47,900 |
2024/1/25 |
647 |
650 |
597 |
599 |
+0.34% |
344,300 |
2024/1/24 |
592 |
600 |
590 |
597 |
+0.84% |
8,800 |
2024/1/23 |
593 |
606 |
589 |
592 |
+0.51% |
18,900 |
2024/1/22 |
582 |
595 |
580 |
589 |
+1.20% |
18,200 |
2024/1/19 |
572 |
586 |
572 |
582 |
+1.75% |
13,500 |
2024/1/18 |
575 |
577 |
572 |
572 |
-0.87% |
7,200 |
2024/1/17 |
582 |
583 |
575 |
577 |
-0.86% |
13,500 |
2024/1/16 |
583 |
590 |
580 |
582 |
-0.17% |
7,400 |
2024/1/15 |
589 |
589 |
583 |
583 |
-0.34% |
7,600 |
2024/1/12 |
598 |
598 |
577 |
585 |
-2.01% |
18,100 |
2024/1/11 |
599 |
600 |
593 |
597 |
-0.17% |
10,000 |
2024/1/10 |
594 |
607 |
594 |
598 |
+0.34% |
11,700 |
2024/1/9 |
605 |
613 |
593 |
596 |
-1.97% |
31,000 |
2024/1/5 |
604 |
676 |
604 |
608 |
-0.65% |
216,000 |
2024/1/4 |
585 |
627 |
585 |
612 |
+2.68% |
30,700 |
2023/12/29 |
592 |
606 |
588 |
596 |
+0.51% |
9,000 |
2023/12/28 |
574 |
595 |
574 |
593 |
+2.42% |
21,700 |
2023/12/27 |
570 |
586 |
570 |
579 |
-0.17% |
38,700 |
2023/12/26 |
570 |
585 |
568 |
580 |
+0.69% |
16,700 |
2023/12/25 |
602 |
602 |
569 |
576 |
-3.68% |
34,300 |
2023/12/22 |
601 |
608 |
598 |
598 |
-0.50% |
15,600 |
2023/12/21 |
604 |
606 |
601 |
601 |
-0.50% |
5,800 |
2023/12/20 |
607 |
616 |
604 |
604 |
-1.79% |
8,500 |
2023/12/19 |
600 |
616 |
596 |
615 |
+3.36% |
15,700 |
2023/12/18 |
593 |
600 |
591 |
595 |
-0.50% |
2,100 |
2023/12/15 |
579 |
603 |
579 |
598 |
+2.75% |
35,600 |
2023/12/14 |
580 |
588 |
578 |
582 |
+0.69% |
14,400 |
2023/12/13 |
583 |
587 |
578 |
578 |
-0.86% |
17,800 |
2023/12/12 |
596 |
596 |
582 |
583 |
-2.18% |
10,500 |
2023/12/11 |
591 |
603 |
591 |
596 |
+0.51% |
8,800 |
2023/12/8 |
600 |
603 |
590 |
593 |
-1.17% |
11,800 |
2023/12/7 |
600 |
607 |
599 |
600 |
-0.33% |
12,500 |
2023/12/6 |
607 |
611 |
602 |
602 |
-0.82% |
9,700 |
2023/12/5 |
609 |
615 |
607 |
607 |
-1.30% |
7,900 |
2023/12/4 |
603 |
615 |
603 |
615 |
+1.15% |
16,800 |
2023/12/1 |
615 |
620 |
603 |
608 |
-1.14% |
8,400 |
2023/11/30 |
618 |
620 |
608 |
615 |
-1.28% |
11,200 |
2023/11/29 |
604 |
624 |
604 |
623 |
+3.15% |
20,000 |
2023/11/28 |
617 |
620 |
603 |
604 |
-2.42% |
12,600 |
2023/11/27 |
619 |
633 |
612 |
619 |
+0.81% |
37,100 |
2023/11/24 |
607 |
623 |
607 |
614 |
+0.99% |
38,700 |
2023/11/22 |
617 |
617 |
604 |
608 |
-1.46% |
21,000 |
2023/11/21 |
609 |
625 |
609 |
617 |
+0.33% |
25,500 |
2023/11/20 |
573 |
615 |
573 |
615 |
+7.33% |
50,100 |
2023/11/17 |
556 |
573 |
555 |
573 |
+2.50% |
23,800 |
2023/11/16 |
567 |
569 |
559 |
559 |
-0.89% |
28,000 |
2023/11/15 |
595 |
600 |
561 |
564 |
-7.99% |
104,600 |
2023/11/14 |
608 |
613 |
601 |
613 |
+1.49% |
18,900 |
2023/11/13 |
604 |
608 |
600 |
604 |
-0.66% |
12,200 |
2023/11/10 |
611 |
613 |
605 |
608 |
-1.94% |
15,400 |
2023/11/9 |
615 |
620 |
605 |
620 |
+0.65% |
20,000 |
2023/11/8 |
628 |
632 |
616 |
616 |
-2.07% |
23,200 |
2023/11/7 |
624 |
631 |
618 |
629 |
+0.00% |
17,300 |
2023/11/6 |
624 |
635 |
620 |
629 |
+2.44% |
36,200 |
2023/11/2 |
599 |
614 |
599 |
614 |
+3.89% |
43,000 |
2023/11/1 |
600 |
604 |
579 |
591 |
-0.51% |
34,900 |
2023/10/31 |
585 |
599 |
585 |
594 |
+0.68% |
17,500 |
2023/10/30 |
590 |
598 |
588 |
590 |
-1.67% |
21,400 |
2023/10/27 |
582 |
603 |
581 |
600 |
+3.27% |
25,600 |
2023/10/26 |
597 |
601 |
581 |
581 |
-4.13% |
72,100 |
|