日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
590 |
592 |
584 |
585 |
-1.68% |
2,600 |
2024/4/25 |
588 |
595 |
588 |
595 |
-0.50% |
300 |
2024/4/24 |
601 |
601 |
592 |
598 |
+0.17% |
900 |
2024/4/23 |
574 |
648 |
554 |
597 |
+3.65% |
29,600 |
2024/4/22 |
582 |
585 |
573 |
576 |
-1.03% |
2,900 |
2024/4/19 |
577 |
582 |
570 |
582 |
-0.85% |
3,000 |
2024/4/18 |
590 |
590 |
575 |
587 |
+0.86% |
7,300 |
2024/4/17 |
600 |
600 |
574 |
582 |
-2.35% |
7,000 |
2024/4/16 |
590 |
597 |
585 |
596 |
-2.77% |
6,900 |
2024/4/15 |
603 |
616 |
599 |
613 |
+1.49% |
7,800 |
2024/4/12 |
588 |
604 |
584 |
604 |
+2.72% |
7,300 |
2024/4/11 |
600 |
604 |
588 |
588 |
-2.16% |
3,400 |
2024/4/10 |
597 |
611 |
597 |
601 |
+0.84% |
7,600 |
2024/4/9 |
582 |
597 |
578 |
596 |
+2.41% |
4,900 |
2024/4/8 |
592 |
592 |
574 |
582 |
-1.85% |
7,800 |
2024/4/5 |
573 |
594 |
573 |
593 |
+1.54% |
6,600 |
2024/4/4 |
573 |
592 |
562 |
584 |
+0.52% |
17,400 |
2024/4/3 |
585 |
597 |
570 |
581 |
-2.35% |
21,900 |
2024/4/2 |
620 |
622 |
595 |
595 |
-3.57% |
12,000 |
2024/4/1 |
631 |
636 |
615 |
617 |
-5.08% |
18,100 |
2024/3/29 |
625 |
652 |
625 |
650 |
+2.36% |
12,100 |
2024/3/28 |
640 |
656 |
630 |
635 |
-0.31% |
12,000 |
2024/3/27 |
646 |
649 |
630 |
637 |
-2.00% |
19,500 |
2024/3/26 |
668 |
672 |
634 |
650 |
-3.13% |
36,400 |
2024/3/25 |
681 |
692 |
671 |
671 |
-1.61% |
4,400 |
2024/3/22 |
695 |
695 |
664 |
682 |
-0.73% |
9,900 |
2024/3/21 |
693 |
693 |
654 |
687 |
-0.87% |
20,700 |
2024/3/19 |
691 |
693 |
681 |
693 |
+0.29% |
3,600 |
2024/3/18 |
690 |
702 |
689 |
691 |
+0.14% |
7,600 |
2024/3/15 |
720 |
720 |
685 |
690 |
-4.17% |
16,800 |
2024/3/14 |
701 |
728 |
696 |
720 |
+2.71% |
13,300 |
2024/3/13 |
723 |
729 |
701 |
701 |
-1.82% |
16,000 |
2024/3/12 |
716 |
724 |
695 |
714 |
+0.71% |
17,800 |
2024/3/11 |
675 |
712 |
671 |
709 |
+3.05% |
33,300 |
2024/3/8 |
703 |
729 |
688 |
688 |
-3.37% |
30,400 |
2024/3/7 |
727 |
727 |
703 |
712 |
-1.93% |
21,800 |
2024/3/6 |
721 |
742 |
721 |
726 |
-0.68% |
16,300 |
2024/3/5 |
723 |
737 |
713 |
731 |
-0.54% |
21,100 |
2024/3/4 |
721 |
745 |
721 |
735 |
+2.37% |
14,900 |
2024/3/1 |
753 |
760 |
715 |
718 |
-2.71% |
46,700 |
2024/2/29 |
778 |
778 |
732 |
738 |
-4.77% |
71,800 |
2024/2/28 |
759 |
794 |
756 |
775 |
+0.13% |
50,000 |
2024/2/27 |
776 |
793 |
767 |
774 |
-0.77% |
46,200 |
2024/2/26 |
749 |
796 |
749 |
780 |
+3.86% |
112,000 |
2024/2/22 |
768 |
777 |
740 |
751 |
-2.21% |
71,400 |
2024/2/21 |
800 |
804 |
761 |
768 |
-4.00% |
128,900 |
2024/2/20 |
810 |
859 |
790 |
800 |
-4.99% |
349,100 |
2024/2/19 |
859 |
1,014 |
806 |
842 |
-21.23% |
1,175,500 |
2024/2/16 |
934 |
1,069 |
933 |
1,069 |
+16.32% |
882,300 |
2024/2/15 |
770 |
919 |
765 |
919 |
+19.51% |
457,500 |
2024/2/14 |
643 |
769 |
641 |
769 |
+14.95% |
194,700 |
2024/2/13 |
633 |
680 |
623 |
669 |
+5.85% |
119,600 |
2024/2/9 |
675 |
690 |
632 |
632 |
-5.81% |
60,800 |
2024/2/8 |
710 |
740 |
657 |
671 |
-7.06% |
304,300 |
2024/2/7 |
650 |
735 |
645 |
722 |
+13.70% |
515,600 |
2024/2/6 |
623 |
708 |
623 |
635 |
+2.09% |
229,700 |
2024/2/5 |
626 |
626 |
613 |
622 |
+0.65% |
14,400 |
2024/2/2 |
634 |
637 |
612 |
618 |
-2.52% |
19,400 |
2024/2/1 |
644 |
674 |
630 |
634 |
-3.65% |
54,600 |
2024/1/31 |
650 |
662 |
643 |
658 |
+1.39% |
30,900 |
2024/1/30 |
664 |
665 |
643 |
649 |
-1.82% |
52,700 |
2024/1/29 |
686 |
709 |
661 |
661 |
-4.06% |
58,200 |
2024/1/26 |
694 |
698 |
681 |
689 |
-0.43% |
26,400 |
2024/1/25 |
714 |
718 |
691 |
692 |
-2.95% |
38,200 |
2024/1/24 |
721 |
755 |
712 |
713 |
-1.79% |
107,200 |
2024/1/23 |
735 |
763 |
726 |
726 |
-1.22% |
78,500 |
2024/1/22 |
721 |
775 |
712 |
735 |
+1.10% |
128,600 |
2024/1/19 |
748 |
760 |
723 |
727 |
-5.46% |
128,300 |
2024/1/18 |
786 |
845 |
744 |
769 |
+1.05% |
467,500 |
2024/1/17 |
815 |
1,007 |
735 |
761 |
-11.51% |
2,035,800 |
2024/1/16 |
720 |
860 |
706 |
860 |
+21.13% |
532,900 |
2024/1/15 |
702 |
731 |
691 |
710 |
+1.00% |
71,800 |
2024/1/12 |
738 |
768 |
694 |
703 |
-6.76% |
228,600 |
2024/1/11 |
765 |
804 |
736 |
754 |
-6.91% |
260,900 |
2024/1/10 |
781 |
905 |
779 |
810 |
+1.12% |
905,500 |
2024/1/9 |
926 |
988 |
801 |
801 |
-13.59% |
2,081,100 |
2024/1/5 |
882 |
927 |
809 |
927 |
+19.31% |
1,340,400 |
2024/1/4 |
777 |
777 |
763 |
777 |
+14.77% |
91,300 |
2023/12/29 |
677 |
677 |
677 |
677 |
+17.33% |
10,800 |
2023/12/28 |
545 |
577 |
545 |
577 |
+16.10% |
39,600 |
2023/12/27 |
494 |
497 |
491 |
497 |
+1.43% |
3,100 |
2023/12/26 |
495 |
495 |
490 |
490 |
-2.00% |
1,400 |
2023/12/25 |
498 |
503 |
494 |
500 |
+0.00% |
5,500 |
2023/12/22 |
500 |
500 |
494 |
500 |
-0.20% |
3,200 |
2023/12/20 |
493 |
504 |
493 |
501 |
+1.21% |
1,600 |
2023/12/19 |
495 |
495 |
493 |
495 |
+0.20% |
1,600 |
2023/12/18 |
494 |
494 |
493 |
494 |
-1.00% |
500 |
2023/12/15 |
495 |
505 |
495 |
499 |
+0.81% |
3,300 |
2023/12/14 |
493 |
495 |
489 |
495 |
+0.61% |
2,200 |
2023/12/13 |
492 |
496 |
492 |
492 |
-1.01% |
1,100 |
2023/12/12 |
492 |
497 |
492 |
497 |
+0.81% |
900 |
2023/12/11 |
493 |
497 |
493 |
493 |
-1.20% |
1,700 |
2023/12/8 |
498 |
499 |
493 |
499 |
-0.99% |
2,200 |
2023/12/7 |
500 |
504 |
495 |
504 |
+0.80% |
2,000 |
2023/12/6 |
495 |
500 |
494 |
500 |
+1.01% |
3,000 |
2023/12/5 |
495 |
500 |
495 |
495 |
-0.60% |
1,100 |
2023/12/4 |
498 |
498 |
498 |
498 |
-0.80% |
400 |
2023/12/1 |
498 |
502 |
494 |
502 |
+1.41% |
4,700 |
2023/11/30 |
493 |
495 |
493 |
495 |
+0.41% |
700 |
2023/11/29 |
495 |
498 |
493 |
493 |
-0.40% |
900 |
2023/11/28 |
495 |
495 |
495 |
495 |
-0.40% |
200 |
2023/11/27 |
493 |
497 |
493 |
497 |
+1.02% |
1,000 |
2023/11/24 |
492 |
493 |
488 |
492 |
-0.61% |
1,800 |
2023/11/22 |
495 |
495 |
495 |
495 |
+0.20% |
300 |
2023/11/21 |
495 |
495 |
494 |
494 |
+0.00% |
800 |
2023/11/20 |
493 |
499 |
493 |
494 |
-1.00% |
1,400 |
2023/11/17 |
496 |
499 |
493 |
499 |
+0.60% |
1,000 |
2023/11/16 |
492 |
497 |
492 |
496 |
+0.61% |
700 |
2023/11/15 |
498 |
498 |
493 |
493 |
-0.60% |
900 |
2023/11/14 |
495 |
496 |
494 |
496 |
-2.55% |
2,200 |
2023/11/13 |
493 |
509 |
493 |
509 |
+4.09% |
7,300 |
2023/11/10 |
490 |
490 |
484 |
489 |
-0.20% |
1,800 |
2023/11/8 |
490 |
490 |
490 |
490 |
+0.62% |
900 |
2023/11/7 |
494 |
494 |
487 |
487 |
-0.61% |
700 |
2023/11/6 |
491 |
492 |
490 |
490 |
+0.41% |
1,300 |
2023/11/2 |
482 |
488 |
482 |
488 |
+1.24% |
3,200 |
2023/11/1 |
490 |
497 |
482 |
482 |
-3.60% |
7,800 |
2023/10/27 |
497 |
505 |
497 |
500 |
-0.99% |
2,300 |
2023/10/26 |
505 |
505 |
505 |
505 |
-0.98% |
500 |
2023/10/25 |
521 |
521 |
510 |
510 |
+0.99% |
1,600 |
2023/10/24 |
506 |
506 |
503 |
505 |
+0.00% |
4,600 |
2023/10/23 |
512 |
512 |
505 |
505 |
-1.56% |
2,900 |
2023/10/20 |
516 |
516 |
510 |
513 |
-1.16% |
7,900 |
|