日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
607 |
633 |
607 |
629 |
+3.45% |
63,500 |
2024/4/24 |
618 |
618 |
604 |
608 |
-1.62% |
45,300 |
2024/4/23 |
625 |
630 |
610 |
618 |
-0.64% |
55,600 |
2024/4/22 |
617 |
639 |
598 |
622 |
+4.19% |
163,600 |
2024/4/19 |
582 |
597 |
568 |
597 |
+2.58% |
53,500 |
2024/4/18 |
570 |
593 |
570 |
582 |
+0.52% |
41,700 |
2024/4/17 |
592 |
597 |
570 |
579 |
-2.20% |
66,400 |
2024/4/16 |
582 |
605 |
581 |
592 |
+1.02% |
92,200 |
2024/4/15 |
614 |
616 |
582 |
586 |
-6.39% |
138,400 |
2024/4/12 |
633 |
633 |
617 |
626 |
-1.11% |
71,900 |
2024/4/11 |
620 |
643 |
610 |
633 |
+2.10% |
105,300 |
2024/4/10 |
630 |
630 |
611 |
620 |
-1.59% |
111,300 |
2024/4/9 |
613 |
649 |
601 |
630 |
+5.35% |
270,400 |
2024/4/8 |
574 |
608 |
574 |
598 |
+3.10% |
209,000 |
2024/4/5 |
559 |
590 |
548 |
580 |
+6.23% |
254,000 |
2024/4/4 |
546 |
562 |
541 |
546 |
+1.87% |
216,600 |
2024/4/3 |
534 |
570 |
511 |
536 |
+6.14% |
531,500 |
2024/4/2 |
520 |
522 |
505 |
505 |
-2.13% |
64,700 |
2024/4/1 |
508 |
519 |
507 |
516 |
+1.98% |
33,900 |
2024/3/29 |
516 |
516 |
505 |
506 |
+0.00% |
35,000 |
2024/3/28 |
505 |
516 |
505 |
506 |
-3.07% |
29,800 |
2024/3/27 |
508 |
528 |
508 |
522 |
+2.96% |
61,100 |
2024/3/26 |
514 |
527 |
505 |
507 |
-3.24% |
66,900 |
2024/3/25 |
523 |
527 |
511 |
524 |
+6.29% |
186,400 |
2024/3/22 |
490 |
495 |
490 |
493 |
+0.61% |
39,600 |
2024/3/21 |
486 |
495 |
486 |
490 |
+1.45% |
49,800 |
2024/3/19 |
482 |
486 |
480 |
483 |
+0.00% |
17,200 |
2024/3/18 |
479 |
484 |
479 |
483 |
+1.05% |
11,800 |
2024/3/15 |
486 |
486 |
478 |
478 |
-1.44% |
13,500 |
2024/3/14 |
485 |
488 |
480 |
485 |
+0.83% |
12,000 |
2024/3/13 |
485 |
485 |
480 |
481 |
-0.41% |
13,800 |
2024/3/12 |
482 |
485 |
481 |
483 |
+0.21% |
14,300 |
2024/3/11 |
486 |
489 |
482 |
482 |
-0.62% |
26,000 |
2024/3/8 |
485 |
486 |
482 |
485 |
+0.21% |
7,500 |
2024/3/7 |
486 |
488 |
483 |
484 |
+0.00% |
11,700 |
2024/3/6 |
488 |
488 |
484 |
484 |
-0.82% |
19,300 |
2024/3/5 |
486 |
490 |
485 |
488 |
-0.41% |
14,300 |
2024/3/4 |
492 |
492 |
489 |
490 |
+0.41% |
24,800 |
2024/3/1 |
488 |
490 |
488 |
488 |
+0.21% |
13,700 |
2024/2/29 |
487 |
488 |
483 |
487 |
+0.00% |
6,200 |
2024/2/28 |
487 |
487 |
483 |
487 |
+0.41% |
11,700 |
2024/2/27 |
485 |
487 |
482 |
485 |
+0.21% |
6,200 |
2024/2/26 |
483 |
486 |
480 |
484 |
+1.26% |
15,900 |
2024/2/22 |
486 |
486 |
478 |
478 |
-1.44% |
12,700 |
2024/2/21 |
483 |
485 |
478 |
485 |
+1.04% |
12,900 |
2024/2/20 |
481 |
481 |
478 |
480 |
-0.21% |
3,100 |
2024/2/19 |
478 |
481 |
476 |
481 |
+1.26% |
16,400 |
2024/2/16 |
472 |
478 |
471 |
475 |
+0.64% |
14,000 |
2024/2/15 |
479 |
481 |
471 |
472 |
-1.26% |
21,300 |
2024/2/14 |
485 |
489 |
476 |
478 |
-1.24% |
34,000 |
2024/2/13 |
483 |
486 |
481 |
484 |
+0.62% |
19,400 |
2024/2/9 |
480 |
482 |
477 |
481 |
-0.21% |
13,500 |
2024/2/8 |
481 |
484 |
481 |
482 |
-0.21% |
5,100 |
2024/2/7 |
482 |
487 |
480 |
483 |
+0.00% |
19,300 |
2024/2/6 |
487 |
487 |
483 |
483 |
-0.82% |
10,000 |
2024/2/5 |
486 |
487 |
484 |
487 |
+0.41% |
21,800 |
2024/2/2 |
487 |
487 |
485 |
485 |
-0.41% |
5,900 |
2024/2/1 |
485 |
491 |
485 |
487 |
-0.41% |
39,800 |
2024/1/31 |
485 |
490 |
483 |
489 |
+0.82% |
20,800 |
2024/1/30 |
484 |
485 |
482 |
485 |
+0.21% |
6,000 |
2024/1/29 |
485 |
487 |
482 |
484 |
+0.00% |
8,100 |
2024/1/26 |
480 |
485 |
480 |
484 |
+0.83% |
11,400 |
2024/1/25 |
482 |
485 |
479 |
480 |
+0.00% |
11,500 |
2024/1/24 |
479 |
481 |
475 |
480 |
+1.05% |
9,700 |
2024/1/23 |
485 |
486 |
475 |
475 |
-1.66% |
21,600 |
2024/1/22 |
480 |
484 |
478 |
483 |
+1.05% |
19,600 |
2024/1/19 |
482 |
482 |
476 |
478 |
-0.42% |
9,600 |
2024/1/18 |
480 |
481 |
474 |
480 |
+0.84% |
7,800 |
2024/1/17 |
485 |
486 |
476 |
476 |
-1.45% |
17,700 |
2024/1/16 |
485 |
486 |
483 |
483 |
+0.00% |
4,800 |
2024/1/15 |
481 |
485 |
479 |
483 |
+0.00% |
7,500 |
2024/1/12 |
486 |
486 |
480 |
483 |
-0.62% |
21,300 |
2024/1/11 |
490 |
490 |
483 |
486 |
+0.00% |
20,200 |
2024/1/10 |
492 |
492 |
486 |
486 |
-1.02% |
17,500 |
2024/1/9 |
490 |
491 |
486 |
491 |
+0.00% |
15,500 |
2024/1/5 |
500 |
500 |
490 |
491 |
-1.41% |
22,400 |
2024/1/4 |
487 |
498 |
486 |
498 |
+2.89% |
23,300 |
2023/12/29 |
483 |
490 |
478 |
484 |
+0.41% |
14,500 |
2023/12/28 |
477 |
489 |
476 |
482 |
+1.90% |
14,200 |
2023/12/27 |
473 |
479 |
472 |
473 |
+0.42% |
16,800 |
2023/12/26 |
479 |
479 |
471 |
471 |
+0.00% |
12,200 |
2023/12/25 |
476 |
483 |
471 |
471 |
+0.21% |
25,000 |
2023/12/22 |
481 |
481 |
470 |
470 |
-2.29% |
25,100 |
2023/12/21 |
480 |
486 |
475 |
481 |
-0.62% |
21,900 |
2023/12/20 |
467 |
514 |
467 |
484 |
+4.09% |
224,600 |
2023/12/19 |
467 |
471 |
465 |
465 |
-0.21% |
11,300 |
2023/12/18 |
467 |
469 |
466 |
466 |
-0.21% |
3,400 |
2023/12/15 |
466 |
472 |
466 |
467 |
+0.21% |
1,600 |
2023/12/14 |
473 |
473 |
466 |
466 |
-1.27% |
9,800 |
2023/12/13 |
471 |
473 |
468 |
472 |
+0.21% |
8,300 |
2023/12/12 |
470 |
473 |
470 |
471 |
+0.21% |
6,900 |
2023/12/11 |
480 |
480 |
470 |
470 |
-0.42% |
10,000 |
2023/12/8 |
477 |
478 |
471 |
472 |
-1.46% |
9,600 |
2023/12/7 |
482 |
482 |
479 |
479 |
-0.21% |
4,200 |
2023/12/6 |
480 |
483 |
479 |
480 |
+0.21% |
10,700 |
2023/12/5 |
487 |
487 |
478 |
479 |
-0.83% |
9,600 |
2023/12/4 |
485 |
489 |
482 |
483 |
-0.41% |
11,800 |
2023/12/1 |
490 |
492 |
481 |
485 |
-1.42% |
26,500 |
2023/11/30 |
477 |
493 |
468 |
492 |
+3.14% |
83,800 |
2023/11/29 |
472 |
477 |
469 |
477 |
+1.71% |
15,300 |
2023/11/28 |
470 |
473 |
469 |
469 |
-0.21% |
11,200 |
2023/11/27 |
471 |
474 |
469 |
470 |
+0.00% |
15,700 |
2023/11/24 |
469 |
497 |
466 |
470 |
+1.08% |
118,900 |
2023/11/22 |
459 |
465 |
459 |
465 |
+0.87% |
7,800 |
2023/11/21 |
462 |
463 |
460 |
461 |
+0.00% |
1,300 |
2023/11/20 |
461 |
463 |
460 |
461 |
+0.00% |
4,400 |
2023/11/17 |
463 |
465 |
458 |
461 |
-1.07% |
5,200 |
2023/11/16 |
461 |
470 |
458 |
466 |
+1.08% |
19,500 |
2023/11/15 |
454 |
461 |
453 |
461 |
+1.54% |
11,700 |
2023/11/14 |
458 |
458 |
451 |
454 |
-0.22% |
9,400 |
2023/11/13 |
460 |
465 |
454 |
455 |
-0.87% |
15,800 |
2023/11/10 |
462 |
468 |
458 |
459 |
-1.50% |
9,200 |
2023/11/9 |
463 |
467 |
460 |
466 |
+0.87% |
1,200 |
2023/11/8 |
470 |
470 |
461 |
462 |
-1.07% |
4,100 |
2023/11/7 |
468 |
470 |
466 |
467 |
-0.85% |
9,200 |
2023/11/6 |
471 |
473 |
462 |
471 |
+0.00% |
14,700 |
2023/11/2 |
471 |
471 |
466 |
471 |
+0.43% |
3,600 |
2023/11/1 |
466 |
470 |
465 |
469 |
+0.64% |
2,200 |
2023/10/31 |
461 |
466 |
459 |
466 |
+0.87% |
3,300 |
2023/10/30 |
461 |
463 |
460 |
462 |
+0.43% |
3,800 |
2023/10/27 |
454 |
463 |
454 |
460 |
+1.32% |
3,900 |
2023/10/26 |
460 |
461 |
454 |
454 |
-1.30% |
4,000 |
2023/10/25 |
453 |
460 |
453 |
460 |
+1.55% |
5,500 |
|