日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
693 |
698 |
685 |
685 |
-1.72% |
51,800 |
2024/4/25 |
693 |
697 |
693 |
697 |
+0.43% |
10,000 |
2024/4/24 |
691 |
695 |
691 |
694 |
+0.43% |
8,900 |
2024/4/23 |
691 |
694 |
690 |
691 |
+0.00% |
7,800 |
2024/4/22 |
692 |
693 |
690 |
691 |
-0.14% |
3,500 |
2024/4/19 |
697 |
697 |
690 |
692 |
-0.57% |
10,100 |
2024/4/18 |
693 |
696 |
693 |
696 |
+0.58% |
5,100 |
2024/4/17 |
696 |
696 |
691 |
692 |
-0.43% |
13,700 |
2024/4/16 |
697 |
698 |
695 |
695 |
-0.29% |
7,400 |
2024/4/15 |
701 |
701 |
697 |
697 |
-0.57% |
5,800 |
2024/4/12 |
696 |
702 |
691 |
701 |
-1.13% |
30,200 |
2024/4/11 |
704 |
709 |
703 |
709 |
+0.85% |
8,000 |
2024/4/10 |
706 |
709 |
703 |
703 |
-0.85% |
12,400 |
2024/4/9 |
707 |
709 |
705 |
709 |
+0.28% |
12,300 |
2024/4/8 |
704 |
707 |
703 |
707 |
+0.43% |
12,400 |
2024/4/5 |
705 |
707 |
703 |
704 |
-0.14% |
3,200 |
2024/4/4 |
706 |
710 |
705 |
705 |
-0.14% |
5,600 |
2024/4/3 |
704 |
710 |
704 |
706 |
+0.14% |
4,600 |
2024/4/2 |
707 |
708 |
704 |
705 |
-0.14% |
3,900 |
2024/4/1 |
712 |
712 |
705 |
706 |
-0.42% |
9,800 |
2024/3/29 |
706 |
710 |
705 |
709 |
+0.28% |
4,600 |
2024/3/28 |
711 |
711 |
705 |
707 |
-0.14% |
8,200 |
2024/3/27 |
707 |
710 |
704 |
708 |
+0.14% |
9,400 |
2024/3/26 |
708 |
709 |
705 |
707 |
-0.28% |
7,000 |
2024/3/25 |
705 |
709 |
705 |
709 |
+0.28% |
8,000 |
2024/3/22 |
707 |
709 |
704 |
707 |
+0.14% |
7,100 |
2024/3/21 |
706 |
709 |
703 |
706 |
+0.43% |
7,800 |
2024/3/19 |
704 |
705 |
703 |
703 |
-0.28% |
3,200 |
2024/3/18 |
708 |
708 |
704 |
705 |
-0.56% |
6,000 |
2024/3/15 |
702 |
710 |
702 |
709 |
+0.57% |
13,800 |
2024/3/14 |
705 |
708 |
701 |
705 |
+0.14% |
9,400 |
2024/3/13 |
702 |
705 |
700 |
704 |
+0.28% |
10,500 |
2024/3/12 |
700 |
703 |
699 |
702 |
+0.29% |
2,100 |
2024/3/11 |
705 |
705 |
700 |
700 |
-0.14% |
7,300 |
2024/3/8 |
699 |
702 |
699 |
701 |
-0.28% |
9,800 |
2024/3/7 |
699 |
703 |
699 |
703 |
+0.57% |
8,400 |
2024/3/6 |
699 |
702 |
699 |
699 |
+0.00% |
7,400 |
2024/3/5 |
701 |
703 |
699 |
699 |
-0.29% |
9,200 |
2024/3/4 |
704 |
704 |
699 |
701 |
-0.43% |
8,500 |
2024/3/1 |
702 |
706 |
701 |
704 |
-0.14% |
7,800 |
2024/2/29 |
704 |
707 |
700 |
705 |
+0.14% |
7,300 |
2024/2/28 |
705 |
710 |
696 |
704 |
-0.42% |
27,000 |
2024/2/27 |
711 |
712 |
707 |
707 |
-1.12% |
28,700 |
2024/2/26 |
711 |
716 |
710 |
715 |
+0.56% |
14,000 |
2024/2/22 |
714 |
714 |
710 |
711 |
+0.00% |
4,600 |
2024/2/21 |
711 |
713 |
710 |
711 |
-0.14% |
4,000 |
2024/2/20 |
711 |
715 |
711 |
712 |
+0.14% |
2,400 |
2024/2/19 |
711 |
714 |
710 |
711 |
+0.28% |
9,600 |
2024/2/16 |
710 |
711 |
707 |
709 |
+0.42% |
8,000 |
2024/2/15 |
711 |
712 |
705 |
706 |
-0.70% |
12,500 |
2024/2/14 |
711 |
714 |
710 |
711 |
-0.56% |
3,200 |
2024/2/13 |
707 |
715 |
707 |
715 |
+1.13% |
10,600 |
2024/2/9 |
713 |
713 |
706 |
707 |
-0.84% |
12,000 |
2024/2/8 |
708 |
713 |
708 |
713 |
+0.71% |
5,300 |
2024/2/7 |
707 |
715 |
706 |
708 |
+0.28% |
7,100 |
2024/2/6 |
719 |
719 |
706 |
706 |
-1.40% |
8,900 |
2024/2/5 |
712 |
716 |
707 |
716 |
+0.85% |
12,400 |
2024/2/2 |
708 |
710 |
706 |
710 |
+0.00% |
5,800 |
2024/2/1 |
711 |
711 |
708 |
710 |
+0.42% |
6,400 |
2024/1/31 |
707 |
709 |
704 |
707 |
+1.00% |
10,000 |
2024/1/30 |
720 |
720 |
700 |
700 |
-2.10% |
59,800 |
2024/1/29 |
723 |
723 |
713 |
715 |
+0.42% |
8,500 |
2024/1/26 |
715 |
715 |
710 |
712 |
+0.28% |
6,400 |
2024/1/25 |
714 |
714 |
709 |
710 |
+0.28% |
8,600 |
2024/1/24 |
708 |
714 |
707 |
708 |
+0.14% |
8,500 |
2024/1/23 |
711 |
714 |
704 |
707 |
-0.14% |
18,300 |
2024/1/22 |
713 |
713 |
706 |
708 |
+1.29% |
14,200 |
2024/1/19 |
698 |
705 |
698 |
699 |
+0.00% |
9,600 |
2024/1/18 |
701 |
705 |
699 |
699 |
-0.29% |
8,300 |
2024/1/17 |
703 |
707 |
700 |
701 |
+0.00% |
10,400 |
2024/1/16 |
709 |
709 |
701 |
701 |
-0.57% |
14,800 |
2024/1/15 |
705 |
709 |
701 |
705 |
+0.86% |
18,000 |
2024/1/12 |
700 |
700 |
692 |
699 |
-2.92% |
47,700 |
2024/1/11 |
720 |
724 |
711 |
720 |
+0.56% |
28,700 |
2024/1/10 |
713 |
719 |
713 |
716 |
+0.42% |
10,000 |
2024/1/9 |
716 |
719 |
713 |
713 |
+0.00% |
10,300 |
2024/1/5 |
712 |
716 |
709 |
713 |
+1.13% |
12,100 |
2024/1/4 |
702 |
708 |
700 |
705 |
+1.00% |
12,200 |
2023/12/29 |
691 |
698 |
690 |
698 |
+0.72% |
12,000 |
2023/12/28 |
687 |
694 |
687 |
693 |
+1.02% |
10,100 |
2023/12/27 |
686 |
689 |
684 |
686 |
+0.00% |
40,200 |
2023/12/26 |
686 |
690 |
684 |
686 |
-0.44% |
28,900 |
2023/12/25 |
690 |
690 |
687 |
689 |
+0.00% |
21,100 |
2023/12/22 |
686 |
691 |
686 |
689 |
+0.00% |
37,300 |
2023/12/21 |
693 |
693 |
688 |
689 |
-0.58% |
22,600 |
2023/12/20 |
696 |
697 |
689 |
693 |
-0.29% |
12,400 |
2023/12/19 |
693 |
695 |
690 |
695 |
+0.87% |
8,200 |
2023/12/18 |
689 |
694 |
689 |
689 |
-0.58% |
13,200 |
2023/12/15 |
696 |
696 |
692 |
693 |
+0.00% |
8,400 |
2023/12/14 |
699 |
699 |
693 |
693 |
-0.43% |
9,900 |
2023/12/13 |
697 |
698 |
696 |
696 |
-0.57% |
7,300 |
2023/12/12 |
703 |
703 |
697 |
700 |
+0.00% |
5,700 |
2023/12/11 |
699 |
703 |
698 |
700 |
+0.29% |
8,100 |
2023/12/8 |
700 |
703 |
698 |
698 |
-0.29% |
14,400 |
2023/12/7 |
705 |
705 |
700 |
700 |
-0.28% |
8,700 |
2023/12/6 |
701 |
707 |
700 |
702 |
+0.29% |
13,200 |
2023/12/5 |
704 |
707 |
700 |
700 |
-0.85% |
10,300 |
2023/12/4 |
718 |
719 |
706 |
706 |
-0.98% |
23,500 |
2023/12/1 |
715 |
716 |
713 |
713 |
-0.28% |
9,100 |
2023/11/30 |
709 |
715 |
707 |
715 |
+0.85% |
5,900 |
2023/11/29 |
705 |
709 |
703 |
709 |
+1.14% |
7,000 |
2023/11/28 |
701 |
704 |
701 |
701 |
+0.14% |
5,900 |
2023/11/27 |
704 |
705 |
699 |
700 |
-0.28% |
8,000 |
2023/11/24 |
701 |
705 |
697 |
702 |
+0.29% |
12,400 |
2023/11/22 |
699 |
704 |
699 |
700 |
+0.43% |
8,200 |
2023/11/21 |
698 |
701 |
697 |
697 |
+0.00% |
5,900 |
2023/11/20 |
700 |
706 |
696 |
697 |
-0.43% |
21,400 |
2023/11/17 |
704 |
704 |
699 |
700 |
+0.00% |
3,400 |
2023/11/16 |
700 |
701 |
698 |
700 |
+0.00% |
6,100 |
2023/11/15 |
704 |
705 |
700 |
700 |
-0.14% |
4,100 |
2023/11/14 |
706 |
706 |
700 |
701 |
-0.85% |
9,300 |
2023/11/13 |
703 |
708 |
700 |
707 |
+1.14% |
5,700 |
2023/11/10 |
703 |
704 |
699 |
699 |
-0.57% |
3,900 |
2023/11/9 |
697 |
705 |
697 |
703 |
+1.01% |
6,900 |
2023/11/8 |
702 |
710 |
696 |
696 |
-0.85% |
12,900 |
2023/11/7 |
707 |
709 |
701 |
702 |
+0.14% |
7,500 |
2023/11/6 |
695 |
705 |
695 |
701 |
+0.86% |
16,200 |
2023/11/2 |
695 |
702 |
693 |
695 |
+0.87% |
16,000 |
2023/11/1 |
695 |
700 |
688 |
689 |
-1.15% |
35,000 |
2023/10/31 |
695 |
701 |
690 |
697 |
+0.58% |
21,300 |
2023/10/30 |
710 |
710 |
693 |
693 |
-2.67% |
70,200 |
2023/10/27 |
709 |
713 |
706 |
712 |
+1.57% |
12,900 |
2023/10/26 |
697 |
707 |
697 |
701 |
-0.57% |
12,600 |
|