日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
589 |
591 |
560 |
560 |
-3.95% |
1,203,600 |
2024/4/25 |
585 |
596 |
583 |
583 |
+0.00% |
182,000 |
2024/4/24 |
579 |
593 |
575 |
583 |
+0.87% |
260,200 |
2024/4/23 |
588 |
589 |
572 |
578 |
-0.52% |
290,700 |
2024/4/22 |
570 |
588 |
568 |
581 |
+3.75% |
362,100 |
2024/4/19 |
582 |
582 |
559 |
560 |
-4.60% |
410,900 |
2024/4/18 |
570 |
593 |
570 |
587 |
+1.56% |
399,800 |
2024/4/17 |
593 |
595 |
576 |
578 |
-2.53% |
343,200 |
2024/4/16 |
603 |
605 |
586 |
593 |
-2.15% |
407,600 |
2024/4/15 |
606 |
619 |
601 |
606 |
-1.46% |
252,500 |
2024/4/12 |
605 |
625 |
604 |
615 |
+2.16% |
240,600 |
2024/4/11 |
615 |
620 |
602 |
602 |
-2.90% |
209,500 |
2024/4/10 |
612 |
627 |
611 |
620 |
+1.47% |
364,400 |
2024/4/9 |
620 |
622 |
602 |
611 |
-1.45% |
336,100 |
2024/4/8 |
628 |
633 |
619 |
620 |
-1.27% |
296,900 |
2024/4/5 |
618 |
631 |
614 |
628 |
+0.48% |
293,000 |
2024/4/4 |
630 |
635 |
619 |
625 |
-0.48% |
323,600 |
2024/4/3 |
630 |
636 |
619 |
628 |
-1.57% |
315,700 |
2024/4/2 |
659 |
659 |
634 |
638 |
-3.33% |
322,300 |
2024/4/1 |
658 |
670 |
653 |
660 |
+0.30% |
237,900 |
2024/3/29 |
652 |
660 |
646 |
658 |
+2.17% |
183,800 |
2024/3/28 |
670 |
678 |
644 |
644 |
-3.88% |
438,800 |
2024/3/27 |
669 |
673 |
664 |
670 |
+1.06% |
241,700 |
2024/3/26 |
672 |
679 |
658 |
663 |
-1.34% |
334,900 |
2024/3/25 |
680 |
687 |
672 |
672 |
-0.88% |
224,600 |
2024/3/22 |
684 |
687 |
676 |
678 |
-1.02% |
181,900 |
2024/3/21 |
685 |
693 |
681 |
685 |
-0.29% |
210,600 |
2024/3/19 |
681 |
696 |
670 |
687 |
+0.29% |
239,500 |
2024/3/18 |
684 |
707 |
681 |
685 |
+1.33% |
342,100 |
2024/3/15 |
690 |
691 |
676 |
676 |
-2.17% |
174,700 |
2024/3/14 |
695 |
705 |
688 |
691 |
-0.72% |
173,700 |
2024/3/13 |
711 |
711 |
687 |
696 |
-1.83% |
256,700 |
2024/3/12 |
704 |
718 |
690 |
709 |
+2.16% |
452,400 |
2024/3/11 |
685 |
696 |
682 |
694 |
-0.57% |
204,600 |
2024/3/8 |
687 |
708 |
686 |
698 |
+0.14% |
360,500 |
2024/3/7 |
695 |
703 |
686 |
697 |
+1.60% |
335,800 |
2024/3/6 |
676 |
690 |
674 |
686 |
+1.48% |
219,300 |
2024/3/5 |
680 |
682 |
663 |
676 |
-0.44% |
283,800 |
2024/3/4 |
700 |
700 |
676 |
679 |
-3.41% |
684,800 |
2024/3/1 |
702 |
717 |
692 |
703 |
-1.82% |
694,100 |
2024/2/29 |
721 |
736 |
716 |
716 |
-2.72% |
703,100 |
2024/2/28 |
692 |
749 |
692 |
736 |
+9.52% |
1,524,500 |
2024/2/27 |
670 |
675 |
659 |
672 |
+3.38% |
483,200 |
2024/2/26 |
645 |
656 |
640 |
650 |
+0.78% |
421,600 |
2024/2/22 |
657 |
662 |
644 |
645 |
-3.15% |
413,000 |
2024/2/21 |
679 |
680 |
655 |
666 |
-2.77% |
429,100 |
2024/2/20 |
684 |
694 |
676 |
685 |
+2.54% |
419,200 |
2024/2/19 |
648 |
672 |
630 |
668 |
+4.54% |
603,600 |
2024/2/16 |
631 |
654 |
606 |
639 |
+1.43% |
859,100 |
2024/2/15 |
560 |
646 |
560 |
630 |
-11.27% |
2,717,700 |
2024/2/14 |
691 |
715 |
677 |
710 |
+2.01% |
928,000 |
2024/2/13 |
696 |
706 |
686 |
696 |
+0.72% |
513,700 |
2024/2/9 |
699 |
704 |
687 |
691 |
-1.57% |
489,500 |
2024/2/8 |
708 |
713 |
693 |
702 |
-0.71% |
573,000 |
2024/2/7 |
721 |
724 |
695 |
707 |
-1.12% |
593,100 |
2024/2/6 |
733 |
733 |
713 |
715 |
-3.12% |
734,900 |
2024/2/5 |
724 |
743 |
714 |
738 |
+1.93% |
447,000 |
2024/2/2 |
738 |
744 |
723 |
724 |
-1.76% |
467,400 |
2024/2/1 |
766 |
770 |
726 |
737 |
-9.12% |
1,694,100 |
2024/1/31 |
819 |
826 |
803 |
811 |
-2.76% |
536,000 |
2024/1/30 |
830 |
838 |
822 |
834 |
+0.00% |
226,400 |
2024/1/29 |
828 |
839 |
819 |
834 |
+1.58% |
228,900 |
2024/1/26 |
835 |
835 |
819 |
821 |
-0.36% |
267,600 |
2024/1/25 |
823 |
827 |
806 |
824 |
+0.49% |
266,700 |
2024/1/24 |
825 |
830 |
817 |
820 |
-2.03% |
248,700 |
2024/1/23 |
852 |
852 |
827 |
837 |
-1.18% |
308,200 |
2024/1/22 |
852 |
856 |
832 |
847 |
-0.35% |
471,000 |
2024/1/19 |
814 |
854 |
807 |
850 |
+4.55% |
663,200 |
2024/1/18 |
805 |
817 |
798 |
813 |
+0.37% |
335,300 |
2024/1/17 |
853 |
869 |
810 |
810 |
-6.68% |
825,700 |
2024/1/16 |
880 |
897 |
866 |
868 |
-1.03% |
352,300 |
2024/1/15 |
923 |
923 |
877 |
877 |
-3.63% |
709,600 |
2024/1/12 |
897 |
914 |
894 |
910 |
+0.00% |
492,600 |
2024/1/11 |
899 |
922 |
890 |
910 |
+0.89% |
423,300 |
2024/1/10 |
895 |
923 |
872 |
902 |
-0.66% |
886,200 |
2024/1/9 |
931 |
933 |
899 |
908 |
-2.78% |
904,800 |
2024/1/5 |
1,022 |
1,022 |
927 |
934 |
-12.79% |
1,195,300 |
2024/1/4 |
1,054 |
1,085 |
1,038 |
1,071 |
-2.37% |
783,500 |
2023/12/29 |
1,111 |
1,149 |
1,086 |
1,097 |
-3.69% |
2,006,100 |
2023/12/28 |
1,000 |
1,139 |
999 |
1,139 |
+14.47% |
3,214,200 |
2023/12/27 |
970 |
1,000 |
967 |
995 |
+3.86% |
692,800 |
2023/12/26 |
950 |
972 |
950 |
958 |
+1.48% |
447,700 |
2023/12/25 |
950 |
958 |
935 |
944 |
+0.32% |
375,000 |
2023/12/22 |
950 |
962 |
931 |
941 |
+1.07% |
463,600 |
2023/12/21 |
909 |
939 |
909 |
931 |
+2.31% |
539,200 |
2023/12/20 |
907 |
929 |
899 |
910 |
+0.44% |
521,800 |
2023/12/19 |
875 |
914 |
874 |
906 |
+2.37% |
398,300 |
2023/12/18 |
882 |
899 |
879 |
885 |
+0.34% |
360,800 |
2023/12/15 |
870 |
888 |
869 |
882 |
+0.46% |
247,200 |
2023/12/14 |
875 |
887 |
866 |
878 |
+1.15% |
306,700 |
2023/12/13 |
834 |
870 |
834 |
868 |
+2.24% |
292,600 |
2023/12/12 |
855 |
867 |
838 |
849 |
-1.85% |
367,700 |
2023/12/11 |
841 |
870 |
841 |
865 |
+3.59% |
417,200 |
2023/12/8 |
820 |
855 |
820 |
835 |
+2.96% |
480,500 |
2023/12/7 |
829 |
829 |
797 |
811 |
-2.87% |
264,500 |
2023/12/6 |
780 |
836 |
779 |
835 |
+9.15% |
585,200 |
2023/12/5 |
800 |
811 |
765 |
765 |
-4.85% |
478,100 |
2023/12/4 |
815 |
816 |
795 |
804 |
-2.43% |
366,100 |
2023/12/1 |
836 |
844 |
824 |
824 |
-2.25% |
328,000 |
2023/11/30 |
873 |
873 |
822 |
843 |
-2.32% |
567,600 |
2023/11/29 |
880 |
880 |
852 |
863 |
-1.26% |
418,500 |
2023/11/28 |
867 |
874 |
835 |
874 |
+2.58% |
745,800 |
2023/11/27 |
926 |
926 |
843 |
852 |
+0.12% |
1,946,200 |
2023/11/24 |
836 |
851 |
813 |
851 |
+21.40% |
2,674,700 |
2023/11/22 |
709 |
710 |
698 |
701 |
-1.82% |
262,500 |
2023/11/21 |
711 |
715 |
694 |
714 |
+1.85% |
375,300 |
2023/11/20 |
700 |
720 |
697 |
701 |
+1.45% |
526,300 |
2023/11/17 |
685 |
702 |
668 |
691 |
-0.43% |
805,600 |
2023/11/16 |
757 |
757 |
693 |
694 |
-8.32% |
1,334,600 |
2023/11/15 |
800 |
802 |
725 |
757 |
-4.06% |
801,200 |
2023/11/14 |
795 |
801 |
783 |
789 |
-10.54% |
784,300 |
2023/11/13 |
902 |
906 |
882 |
882 |
-2.76% |
212,100 |
2023/11/10 |
890 |
907 |
890 |
907 |
-0.22% |
141,300 |
2023/11/9 |
913 |
916 |
892 |
909 |
-0.22% |
185,800 |
2023/11/8 |
922 |
928 |
902 |
911 |
-1.09% |
246,400 |
2023/11/7 |
909 |
923 |
906 |
921 |
+1.10% |
283,500 |
2023/11/6 |
905 |
922 |
902 |
911 |
+1.79% |
365,200 |
2023/11/2 |
876 |
897 |
868 |
895 |
+4.19% |
219,300 |
2023/11/1 |
865 |
873 |
852 |
859 |
+0.35% |
183,700 |
2023/10/31 |
845 |
864 |
842 |
856 |
+0.00% |
196,900 |
2023/10/30 |
833 |
859 |
831 |
856 |
+3.13% |
194,500 |
2023/10/27 |
811 |
830 |
806 |
830 |
+1.72% |
145,600 |
2023/10/26 |
808 |
822 |
802 |
816 |
-1.33% |
149,400 |
|