日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
609 |
613 |
602 |
605 |
-0.49% |
19,000 |
2024/4/25 |
617 |
619 |
608 |
608 |
-2.25% |
16,300 |
2024/4/24 |
620 |
625 |
616 |
622 |
-0.32% |
18,600 |
2024/4/23 |
623 |
631 |
623 |
624 |
+0.16% |
19,600 |
2024/4/22 |
610 |
624 |
607 |
623 |
+1.63% |
27,300 |
2024/4/19 |
628 |
628 |
604 |
613 |
-1.29% |
29,500 |
2024/4/18 |
617 |
629 |
612 |
621 |
+0.32% |
27,300 |
2024/4/17 |
611 |
621 |
610 |
619 |
+0.65% |
28,100 |
2024/4/16 |
616 |
619 |
607 |
615 |
-0.32% |
14,900 |
2024/4/15 |
613 |
617 |
608 |
617 |
+0.16% |
19,200 |
2024/4/12 |
616 |
622 |
610 |
616 |
+0.00% |
30,500 |
2024/4/11 |
616 |
622 |
607 |
616 |
-0.16% |
10,900 |
2024/4/10 |
613 |
617 |
608 |
617 |
+1.48% |
22,300 |
2024/4/9 |
602 |
611 |
598 |
608 |
+1.33% |
20,400 |
2024/4/8 |
608 |
609 |
593 |
600 |
-0.99% |
68,500 |
2024/4/5 |
619 |
621 |
600 |
606 |
-2.88% |
86,700 |
2024/4/4 |
626 |
630 |
620 |
624 |
+0.16% |
19,900 |
2024/4/3 |
622 |
631 |
616 |
623 |
-0.16% |
32,500 |
2024/4/2 |
639 |
639 |
620 |
624 |
-2.35% |
45,800 |
2024/4/1 |
652 |
652 |
634 |
639 |
-1.08% |
36,300 |
2024/3/29 |
643 |
656 |
640 |
646 |
+0.31% |
25,500 |
2024/3/28 |
646 |
653 |
644 |
644 |
-0.16% |
21,200 |
2024/3/27 |
652 |
653 |
645 |
645 |
-0.77% |
23,900 |
2024/3/26 |
652 |
658 |
645 |
650 |
-0.76% |
28,700 |
2024/3/25 |
642 |
664 |
642 |
655 |
+2.18% |
42,600 |
2024/3/22 |
649 |
655 |
635 |
641 |
-2.44% |
50,500 |
2024/3/21 |
648 |
663 |
647 |
657 |
+2.82% |
63,700 |
2024/3/19 |
638 |
652 |
632 |
639 |
+0.16% |
41,900 |
2024/3/18 |
639 |
648 |
628 |
638 |
-0.78% |
70,900 |
2024/3/15 |
657 |
662 |
641 |
643 |
-2.72% |
46,200 |
2024/3/14 |
675 |
680 |
656 |
661 |
-2.22% |
56,400 |
2024/3/13 |
696 |
698 |
665 |
676 |
+0.90% |
133,000 |
2024/3/12 |
629 |
679 |
616 |
670 |
+6.35% |
239,600 |
2024/3/11 |
617 |
631 |
612 |
630 |
-17.32% |
503,000 |
2024/3/8 |
789 |
794 |
762 |
762 |
-5.22% |
154,500 |
2024/3/7 |
833 |
854 |
799 |
804 |
-4.17% |
239,000 |
2024/3/6 |
850 |
860 |
822 |
839 |
-1.53% |
204,700 |
2024/3/5 |
810 |
856 |
790 |
852 |
+6.10% |
264,100 |
2024/3/4 |
796 |
810 |
786 |
803 |
+2.82% |
113,300 |
2024/3/1 |
783 |
783 |
749 |
781 |
+0.00% |
74,900 |
2024/2/29 |
775 |
782 |
762 |
781 |
-0.13% |
59,400 |
2024/2/28 |
801 |
808 |
781 |
782 |
-3.22% |
85,400 |
2024/2/27 |
837 |
838 |
799 |
808 |
-2.88% |
98,900 |
2024/2/26 |
792 |
836 |
784 |
832 |
+7.08% |
173,200 |
2024/2/22 |
800 |
817 |
769 |
777 |
-1.65% |
107,400 |
2024/2/21 |
819 |
819 |
788 |
790 |
-2.23% |
109,000 |
2024/2/20 |
813 |
829 |
781 |
808 |
+7.16% |
369,400 |
2024/2/19 |
750 |
754 |
723 |
754 |
+4.72% |
142,800 |
2024/2/16 |
677 |
720 |
677 |
720 |
+5.88% |
131,600 |
2024/2/15 |
693 |
693 |
673 |
680 |
+0.44% |
44,700 |
2024/2/14 |
678 |
683 |
657 |
677 |
+1.96% |
42,800 |
2024/2/13 |
675 |
680 |
656 |
664 |
-1.04% |
48,200 |
2024/2/9 |
682 |
689 |
671 |
671 |
-3.17% |
38,400 |
2024/2/8 |
690 |
699 |
683 |
693 |
+0.43% |
24,300 |
2024/2/7 |
712 |
712 |
688 |
690 |
-2.13% |
31,600 |
2024/2/6 |
708 |
715 |
700 |
705 |
+0.28% |
17,400 |
2024/2/5 |
700 |
710 |
688 |
703 |
+1.15% |
29,300 |
2024/2/2 |
680 |
695 |
680 |
695 |
+2.21% |
24,500 |
2024/2/1 |
693 |
693 |
677 |
680 |
-2.02% |
21,600 |
2024/1/31 |
710 |
710 |
692 |
694 |
-2.25% |
21,000 |
2024/1/30 |
706 |
715 |
702 |
710 |
+1.14% |
34,000 |
2024/1/29 |
703 |
712 |
702 |
702 |
+1.30% |
20,700 |
2024/1/26 |
691 |
707 |
688 |
693 |
-1.00% |
26,300 |
2024/1/25 |
698 |
707 |
684 |
700 |
+0.29% |
41,600 |
2024/1/24 |
705 |
712 |
692 |
698 |
-2.51% |
37,200 |
2024/1/23 |
721 |
725 |
709 |
716 |
+0.85% |
64,300 |
2024/1/22 |
670 |
713 |
666 |
710 |
+6.93% |
94,000 |
2024/1/19 |
655 |
667 |
651 |
664 |
+1.22% |
21,400 |
2024/1/18 |
644 |
662 |
642 |
656 |
+1.39% |
18,400 |
2024/1/17 |
663 |
666 |
642 |
647 |
-2.85% |
42,000 |
2024/1/16 |
678 |
681 |
662 |
666 |
-1.04% |
30,700 |
2024/1/15 |
667 |
679 |
658 |
673 |
+1.97% |
30,000 |
2024/1/12 |
661 |
665 |
646 |
660 |
-0.15% |
44,000 |
2024/1/11 |
689 |
690 |
661 |
661 |
-2.65% |
78,000 |
2024/1/10 |
657 |
695 |
651 |
679 |
+5.93% |
132,500 |
2024/1/9 |
618 |
648 |
618 |
641 |
+4.74% |
66,000 |
2024/1/5 |
628 |
630 |
612 |
612 |
-2.55% |
63,400 |
2024/1/4 |
626 |
638 |
618 |
628 |
-0.32% |
31,200 |
2023/12/29 |
641 |
646 |
630 |
630 |
-0.16% |
34,900 |
2023/12/28 |
622 |
638 |
616 |
631 |
+1.12% |
42,700 |
2023/12/27 |
620 |
630 |
616 |
624 |
-0.16% |
86,100 |
2023/12/26 |
628 |
641 |
622 |
625 |
-0.95% |
43,200 |
2023/12/25 |
640 |
643 |
631 |
631 |
-1.71% |
34,600 |
2023/12/22 |
648 |
661 |
637 |
642 |
-1.68% |
40,400 |
2023/12/21 |
657 |
670 |
651 |
653 |
-2.10% |
23,100 |
2023/12/20 |
691 |
696 |
667 |
667 |
-3.47% |
31,100 |
2023/12/19 |
672 |
697 |
671 |
691 |
+2.83% |
37,700 |
2023/12/18 |
667 |
682 |
667 |
672 |
+0.60% |
28,300 |
2023/12/15 |
644 |
679 |
644 |
668 |
+2.77% |
64,800 |
2023/12/14 |
651 |
671 |
639 |
650 |
+0.46% |
41,900 |
2023/12/13 |
650 |
664 |
631 |
647 |
-0.92% |
50,200 |
2023/12/12 |
673 |
680 |
646 |
653 |
-2.68% |
76,200 |
2023/12/11 |
667 |
683 |
661 |
671 |
-2.33% |
61,900 |
2023/12/8 |
700 |
710 |
679 |
687 |
-2.55% |
78,200 |
2023/12/7 |
717 |
717 |
705 |
705 |
-1.95% |
35,600 |
2023/12/6 |
733 |
745 |
719 |
719 |
-2.04% |
31,100 |
2023/12/5 |
759 |
759 |
734 |
734 |
-3.80% |
27,400 |
2023/12/4 |
770 |
779 |
763 |
763 |
+0.26% |
25,600 |
2023/12/1 |
780 |
784 |
752 |
761 |
-2.44% |
34,600 |
2023/11/30 |
764 |
782 |
764 |
780 |
+3.31% |
34,400 |
2023/11/29 |
750 |
775 |
748 |
755 |
+0.40% |
49,700 |
2023/11/28 |
750 |
756 |
736 |
752 |
-0.66% |
26,900 |
2023/11/27 |
760 |
760 |
746 |
757 |
+0.26% |
11,700 |
2023/11/24 |
755 |
758 |
740 |
755 |
-0.26% |
18,000 |
2023/11/22 |
760 |
768 |
746 |
757 |
-1.56% |
27,600 |
2023/11/21 |
745 |
776 |
736 |
769 |
+3.64% |
70,100 |
2023/11/20 |
727 |
749 |
721 |
742 |
+1.23% |
29,800 |
2023/11/17 |
745 |
745 |
727 |
733 |
-1.35% |
19,000 |
2023/11/16 |
730 |
745 |
730 |
743 |
+0.68% |
21,600 |
2023/11/15 |
722 |
740 |
722 |
738 |
+1.93% |
31,600 |
2023/11/14 |
719 |
724 |
710 |
724 |
+1.40% |
12,400 |
2023/11/13 |
716 |
720 |
705 |
714 |
-0.28% |
17,300 |
2023/11/10 |
729 |
729 |
714 |
716 |
-2.19% |
20,300 |
2023/11/9 |
731 |
745 |
731 |
732 |
+0.00% |
9,400 |
2023/11/8 |
735 |
744 |
721 |
732 |
-0.41% |
20,000 |
2023/11/7 |
746 |
746 |
724 |
735 |
-1.61% |
35,300 |
2023/11/6 |
735 |
747 |
725 |
747 |
+3.89% |
32,400 |
2023/11/2 |
705 |
721 |
705 |
719 |
+2.71% |
30,800 |
2023/11/1 |
715 |
715 |
697 |
700 |
-2.10% |
24,300 |
2023/10/31 |
704 |
722 |
695 |
715 |
+0.99% |
23,300 |
2023/10/30 |
723 |
731 |
708 |
708 |
-2.61% |
25,600 |
2023/10/27 |
726 |
731 |
722 |
727 |
+0.41% |
11,700 |
2023/10/26 |
726 |
739 |
724 |
724 |
-2.16% |
26,400 |
|