日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
753 |
754 |
748 |
754 |
+0.13% |
900 |
2024/4/25 |
742 |
753 |
742 |
753 |
+2.03% |
3,100 |
2024/4/24 |
740 |
741 |
735 |
738 |
-0.27% |
2,300 |
2024/4/23 |
738 |
755 |
738 |
740 |
+0.82% |
4,200 |
2024/4/22 |
732 |
749 |
729 |
734 |
+0.27% |
1,400 |
2024/4/19 |
727 |
732 |
726 |
732 |
+0.69% |
1,800 |
2024/4/17 |
725 |
727 |
725 |
727 |
-0.14% |
500 |
2024/4/16 |
723 |
732 |
723 |
728 |
+0.97% |
400 |
2024/4/15 |
723 |
723 |
721 |
721 |
-0.55% |
1,700 |
2024/4/12 |
725 |
725 |
725 |
725 |
-0.14% |
200 |
2024/4/11 |
733 |
733 |
726 |
726 |
-0.95% |
200 |
2024/4/10 |
733 |
733 |
733 |
733 |
+2.09% |
100 |
2024/4/8 |
719 |
720 |
718 |
718 |
-0.69% |
900 |
2024/4/5 |
720 |
729 |
719 |
723 |
-0.82% |
1,100 |
2024/4/4 |
713 |
742 |
713 |
729 |
+1.96% |
800 |
2024/4/3 |
726 |
726 |
715 |
715 |
-2.05% |
1,900 |
2024/4/2 |
748 |
748 |
730 |
730 |
-2.41% |
2,200 |
2024/4/1 |
722 |
748 |
722 |
748 |
+4.03% |
3,600 |
2024/3/29 |
722 |
730 |
718 |
719 |
-0.42% |
1,500 |
2024/3/28 |
716 |
722 |
716 |
722 |
+1.12% |
800 |
2024/3/27 |
712 |
716 |
712 |
714 |
+0.00% |
5,500 |
2024/3/26 |
715 |
715 |
713 |
714 |
+0.00% |
4,800 |
2024/3/25 |
714 |
714 |
713 |
714 |
+0.14% |
2,700 |
2024/3/22 |
712 |
713 |
712 |
713 |
+0.14% |
1,300 |
2024/3/21 |
710 |
712 |
709 |
712 |
+0.14% |
800 |
2024/3/19 |
709 |
711 |
709 |
711 |
+0.57% |
700 |
2024/3/18 |
709 |
711 |
707 |
707 |
-0.28% |
2,800 |
2024/3/15 |
708 |
709 |
707 |
709 |
+0.42% |
1,200 |
2024/3/14 |
708 |
708 |
706 |
706 |
-0.28% |
1,300 |
2024/3/13 |
712 |
712 |
708 |
708 |
-0.56% |
800 |
2024/3/12 |
706 |
712 |
706 |
712 |
+0.99% |
900 |
2024/3/11 |
708 |
708 |
705 |
705 |
-0.42% |
1,100 |
2024/3/8 |
709 |
710 |
708 |
708 |
+0.14% |
1,100 |
2024/3/7 |
709 |
712 |
707 |
707 |
-0.14% |
400 |
2024/3/6 |
708 |
708 |
708 |
708 |
+0.00% |
300 |
2024/3/5 |
705 |
714 |
705 |
708 |
+0.28% |
2,700 |
2024/3/4 |
704 |
718 |
704 |
706 |
-0.14% |
7,200 |
2024/3/1 |
711 |
713 |
707 |
707 |
-0.42% |
1,500 |
2024/2/29 |
710 |
710 |
710 |
710 |
+0.42% |
500 |
2024/2/28 |
707 |
707 |
706 |
707 |
+0.00% |
2,100 |
2024/2/27 |
717 |
719 |
707 |
707 |
-0.42% |
2,200 |
2024/2/26 |
707 |
710 |
707 |
710 |
+0.00% |
5,600 |
2024/2/22 |
714 |
714 |
710 |
710 |
+0.00% |
3,200 |
2024/2/21 |
704 |
712 |
701 |
710 |
+0.57% |
2,900 |
2024/2/20 |
707 |
707 |
706 |
706 |
-0.14% |
1,100 |
2024/2/19 |
700 |
711 |
700 |
707 |
+0.71% |
1,600 |
2024/2/16 |
702 |
702 |
699 |
702 |
-0.43% |
500 |
2024/2/15 |
705 |
708 |
696 |
705 |
+0.00% |
3,100 |
2024/2/14 |
756 |
756 |
700 |
705 |
-8.56% |
12,100 |
2024/2/13 |
710 |
771 |
702 |
771 |
+10.14% |
18,200 |
2024/2/9 |
700 |
705 |
699 |
700 |
+0.43% |
700 |
2024/2/8 |
712 |
712 |
695 |
697 |
-2.24% |
3,000 |
2024/2/7 |
699 |
726 |
699 |
713 |
+0.85% |
4,200 |
2024/2/6 |
700 |
708 |
700 |
707 |
+1.29% |
4,800 |
2024/2/5 |
699 |
699 |
695 |
698 |
-0.14% |
2,200 |
2024/2/2 |
695 |
699 |
695 |
699 |
+0.72% |
1,800 |
2024/2/1 |
694 |
695 |
689 |
694 |
+0.00% |
1,400 |
2024/1/31 |
695 |
695 |
691 |
694 |
-0.14% |
900 |
2024/1/30 |
690 |
695 |
689 |
695 |
+0.72% |
2,400 |
2024/1/29 |
689 |
690 |
686 |
690 |
+0.15% |
4,500 |
2024/1/26 |
689 |
689 |
685 |
689 |
+0.15% |
2,000 |
2024/1/25 |
687 |
688 |
684 |
688 |
+0.44% |
2,500 |
2024/1/24 |
685 |
685 |
685 |
685 |
+0.00% |
900 |
2024/1/23 |
684 |
685 |
684 |
685 |
+0.29% |
1,200 |
2024/1/22 |
682 |
683 |
682 |
683 |
+0.15% |
200 |
2024/1/19 |
683 |
683 |
682 |
682 |
+0.29% |
600 |
2024/1/18 |
681 |
682 |
680 |
680 |
-0.29% |
600 |
2024/1/17 |
680 |
682 |
680 |
682 |
+0.29% |
1,600 |
2024/1/16 |
679 |
681 |
679 |
680 |
+0.15% |
1,100 |
2024/1/15 |
678 |
680 |
678 |
679 |
-0.29% |
500 |
2024/1/12 |
678 |
683 |
677 |
681 |
+0.15% |
1,300 |
2024/1/11 |
686 |
686 |
676 |
680 |
-0.73% |
5,800 |
2024/1/10 |
681 |
686 |
680 |
685 |
+0.59% |
2,400 |
2024/1/9 |
677 |
681 |
677 |
681 |
+0.89% |
1,200 |
2024/1/5 |
678 |
678 |
675 |
675 |
-0.74% |
2,100 |
2024/1/4 |
680 |
680 |
680 |
680 |
+0.15% |
800 |
2023/12/29 |
676 |
679 |
676 |
679 |
+0.00% |
1,200 |
2023/12/28 |
676 |
679 |
673 |
679 |
+0.44% |
2,200 |
2023/12/27 |
677 |
677 |
674 |
676 |
-0.15% |
2,300 |
2023/12/26 |
676 |
677 |
674 |
677 |
+0.59% |
1,200 |
2023/12/25 |
676 |
676 |
673 |
673 |
-0.44% |
3,100 |
2023/12/22 |
677 |
677 |
672 |
676 |
+0.00% |
2,100 |
2023/12/21 |
673 |
676 |
672 |
676 |
+0.45% |
1,700 |
2023/12/20 |
672 |
673 |
672 |
673 |
-0.15% |
300 |
2023/12/19 |
674 |
674 |
674 |
674 |
+0.15% |
200 |
2023/12/18 |
673 |
673 |
673 |
673 |
-0.15% |
500 |
2023/12/15 |
674 |
674 |
674 |
674 |
+0.15% |
700 |
2023/12/14 |
672 |
674 |
671 |
673 |
-0.15% |
1,500 |
2023/12/13 |
673 |
674 |
672 |
674 |
+0.15% |
1,000 |
2023/12/12 |
677 |
677 |
673 |
673 |
-0.30% |
3,000 |
2023/12/11 |
673 |
675 |
673 |
675 |
+0.30% |
1,500 |
2023/12/8 |
677 |
677 |
672 |
673 |
-0.59% |
3,500 |
2023/12/7 |
675 |
677 |
673 |
677 |
+0.74% |
1,600 |
2023/12/5 |
674 |
675 |
672 |
672 |
-0.15% |
900 |
2023/12/4 |
672 |
674 |
672 |
673 |
+0.00% |
1,400 |
2023/12/1 |
677 |
677 |
673 |
673 |
+0.00% |
400 |
2023/11/30 |
673 |
673 |
673 |
673 |
-0.74% |
300 |
2023/11/29 |
673 |
678 |
672 |
678 |
+0.74% |
1,200 |
2023/11/28 |
677 |
677 |
673 |
673 |
-0.59% |
500 |
2023/11/27 |
678 |
678 |
673 |
677 |
+0.15% |
1,400 |
2023/11/24 |
673 |
676 |
673 |
676 |
+0.30% |
2,600 |
2023/11/22 |
675 |
675 |
671 |
674 |
-0.15% |
1,200 |
2023/11/21 |
676 |
677 |
675 |
675 |
+0.45% |
1,300 |
2023/11/20 |
675 |
676 |
670 |
672 |
-0.44% |
1,600 |
2023/11/17 |
670 |
675 |
670 |
675 |
+0.75% |
1,600 |
2023/11/16 |
672 |
672 |
670 |
670 |
-0.30% |
1,800 |
2023/11/15 |
673 |
673 |
672 |
672 |
-0.59% |
300 |
2023/11/14 |
675 |
679 |
673 |
676 |
+0.75% |
2,000 |
2023/11/13 |
676 |
677 |
671 |
671 |
-0.74% |
500 |
2023/11/10 |
671 |
676 |
668 |
676 |
+0.75% |
3,200 |
2023/11/9 |
672 |
672 |
671 |
671 |
-0.15% |
700 |
2023/11/8 |
675 |
675 |
671 |
672 |
+0.45% |
300 |
2023/11/6 |
671 |
673 |
669 |
669 |
+0.15% |
700 |
2023/11/2 |
669 |
670 |
668 |
668 |
-0.15% |
1,600 |
2023/11/1 |
674 |
674 |
669 |
669 |
-0.15% |
1,700 |
2023/10/31 |
675 |
676 |
670 |
670 |
-0.59% |
3,800 |
2023/10/30 |
674 |
674 |
674 |
674 |
+0.30% |
300 |
2023/10/27 |
675 |
675 |
672 |
672 |
-0.30% |
1,300 |
2023/10/26 |
673 |
674 |
672 |
674 |
+0.15% |
800 |
2023/10/25 |
673 |
674 |
670 |
673 |
+0.15% |
1,900 |
2023/10/24 |
673 |
673 |
667 |
672 |
+0.30% |
2,100 |
2023/10/23 |
668 |
670 |
666 |
670 |
+0.15% |
1,800 |
2023/10/20 |
673 |
673 |
667 |
669 |
-0.59% |
1,300 |
|