日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
670 |
671 |
655 |
669 |
-0.15% |
4,700 |
2024/4/24 |
672 |
672 |
664 |
670 |
+0.30% |
2,500 |
2024/4/23 |
662 |
671 |
662 |
668 |
+0.91% |
4,700 |
2024/4/22 |
664 |
682 |
657 |
662 |
-1.34% |
8,100 |
2024/4/19 |
681 |
685 |
657 |
671 |
-0.59% |
6,400 |
2024/4/18 |
667 |
682 |
649 |
675 |
+1.20% |
18,600 |
2024/4/17 |
666 |
684 |
662 |
667 |
-0.15% |
7,400 |
2024/4/16 |
666 |
685 |
666 |
668 |
+0.30% |
6,000 |
2024/4/15 |
641 |
671 |
639 |
666 |
+3.42% |
7,600 |
2024/4/12 |
641 |
652 |
641 |
644 |
+1.10% |
2,700 |
2024/4/11 |
648 |
649 |
635 |
637 |
-2.30% |
7,400 |
2024/4/10 |
643 |
652 |
643 |
652 |
+1.40% |
3,200 |
2024/4/9 |
640 |
651 |
640 |
643 |
+1.90% |
4,800 |
2024/4/8 |
636 |
646 |
631 |
631 |
-0.79% |
2,400 |
2024/4/5 |
645 |
645 |
623 |
636 |
-1.40% |
9,600 |
2024/4/4 |
621 |
649 |
621 |
645 |
+2.22% |
5,900 |
2024/4/3 |
623 |
649 |
622 |
631 |
+0.16% |
11,000 |
2024/4/2 |
640 |
658 |
620 |
630 |
-1.56% |
22,600 |
2024/4/1 |
672 |
672 |
633 |
640 |
-3.32% |
22,900 |
2024/3/29 |
684 |
684 |
654 |
662 |
-2.36% |
11,500 |
2024/3/28 |
663 |
678 |
660 |
678 |
+2.11% |
6,100 |
2024/3/27 |
679 |
679 |
664 |
664 |
-1.63% |
5,500 |
2024/3/26 |
663 |
678 |
653 |
675 |
+0.90% |
11,400 |
2024/3/25 |
670 |
681 |
660 |
669 |
-1.91% |
10,700 |
2024/3/22 |
694 |
694 |
668 |
682 |
-1.73% |
23,500 |
2024/3/21 |
703 |
704 |
681 |
694 |
-1.28% |
17,700 |
2024/3/19 |
675 |
711 |
672 |
703 |
+4.15% |
51,800 |
2024/3/18 |
690 |
720 |
675 |
675 |
-2.17% |
39,200 |
2024/3/15 |
733 |
735 |
670 |
690 |
-3.90% |
137,100 |
2024/3/14 |
663 |
743 |
655 |
718 |
+11.66% |
205,800 |
2024/3/13 |
670 |
670 |
637 |
643 |
-2.72% |
14,300 |
2024/3/12 |
638 |
671 |
622 |
661 |
+0.92% |
51,200 |
2024/3/11 |
689 |
817 |
627 |
655 |
-6.96% |
891,900 |
2024/3/8 |
627 |
704 |
627 |
704 |
+16.56% |
152,000 |
2024/3/7 |
609 |
613 |
601 |
604 |
-0.49% |
5,500 |
2024/3/6 |
600 |
607 |
598 |
607 |
+0.17% |
4,700 |
2024/3/5 |
609 |
610 |
584 |
606 |
-0.49% |
13,200 |
2024/3/4 |
619 |
631 |
609 |
609 |
-1.46% |
6,800 |
2024/3/1 |
621 |
627 |
607 |
618 |
-1.59% |
6,900 |
2024/2/29 |
629 |
629 |
603 |
628 |
-0.32% |
8,200 |
2024/2/28 |
636 |
636 |
620 |
630 |
+0.32% |
1,200 |
2024/2/27 |
637 |
637 |
628 |
628 |
-0.95% |
7,400 |
2024/2/26 |
621 |
634 |
613 |
634 |
+2.76% |
5,800 |
2024/2/22 |
610 |
622 |
610 |
617 |
+0.98% |
3,700 |
2024/2/21 |
627 |
628 |
608 |
611 |
-1.29% |
5,800 |
2024/2/20 |
613 |
624 |
613 |
619 |
+1.81% |
5,400 |
2024/2/19 |
606 |
613 |
603 |
608 |
+1.16% |
4,600 |
2024/2/16 |
601 |
603 |
598 |
601 |
+0.17% |
6,000 |
2024/2/15 |
609 |
610 |
600 |
600 |
+0.67% |
800 |
2024/2/14 |
605 |
608 |
595 |
596 |
-1.49% |
6,900 |
2024/2/13 |
603 |
608 |
591 |
605 |
+0.67% |
5,700 |
2024/2/9 |
601 |
602 |
601 |
601 |
-0.66% |
1,400 |
2024/2/8 |
605 |
605 |
598 |
605 |
+1.17% |
2,900 |
2024/2/7 |
604 |
610 |
598 |
598 |
-1.16% |
4,600 |
2024/2/6 |
604 |
605 |
600 |
605 |
+0.33% |
4,000 |
2024/2/5 |
604 |
605 |
603 |
603 |
+0.00% |
1,000 |
2024/2/2 |
603 |
604 |
603 |
603 |
+0.67% |
900 |
2024/2/1 |
603 |
603 |
599 |
599 |
+0.00% |
1,100 |
2024/1/31 |
607 |
607 |
597 |
599 |
-1.32% |
1,700 |
2024/1/30 |
598 |
607 |
598 |
607 |
+1.51% |
11,100 |
2024/1/29 |
596 |
598 |
593 |
598 |
-0.33% |
2,000 |
2024/1/26 |
597 |
601 |
597 |
600 |
+0.33% |
1,800 |
2024/1/25 |
607 |
607 |
596 |
598 |
+1.36% |
3,100 |
2024/1/24 |
611 |
611 |
590 |
590 |
-3.44% |
19,600 |
2024/1/23 |
619 |
620 |
611 |
611 |
-0.97% |
3,200 |
2024/1/22 |
620 |
622 |
609 |
617 |
-0.32% |
2,400 |
2024/1/19 |
625 |
625 |
610 |
619 |
+0.32% |
2,900 |
2024/1/18 |
610 |
623 |
610 |
617 |
+1.15% |
5,700 |
2024/1/17 |
610 |
633 |
608 |
610 |
+1.50% |
22,500 |
2024/1/16 |
610 |
611 |
601 |
601 |
-1.48% |
10,700 |
2024/1/15 |
605 |
610 |
605 |
610 |
+0.83% |
1,600 |
2024/1/12 |
598 |
613 |
592 |
605 |
+0.50% |
14,500 |
2024/1/11 |
601 |
605 |
601 |
602 |
-0.33% |
1,000 |
2024/1/10 |
596 |
605 |
596 |
604 |
+1.34% |
8,500 |
2024/1/9 |
604 |
608 |
596 |
596 |
+0.17% |
5,000 |
2024/1/5 |
594 |
605 |
591 |
595 |
+0.17% |
5,800 |
2024/1/4 |
596 |
600 |
587 |
594 |
+2.41% |
20,900 |
2023/12/29 |
561 |
595 |
561 |
580 |
+4.13% |
15,900 |
2023/12/28 |
549 |
557 |
548 |
557 |
+1.46% |
2,700 |
2023/12/27 |
556 |
564 |
547 |
549 |
-0.54% |
14,800 |
2023/12/26 |
548 |
557 |
548 |
552 |
-0.54% |
8,000 |
2023/12/25 |
556 |
563 |
535 |
555 |
-0.18% |
21,200 |
2023/12/22 |
558 |
568 |
546 |
556 |
-2.11% |
36,100 |
2023/12/21 |
569 |
571 |
555 |
568 |
+0.53% |
13,500 |
2023/12/20 |
565 |
577 |
554 |
565 |
+1.80% |
35,600 |
2023/12/19 |
587 |
587 |
544 |
555 |
-4.64% |
60,800 |
2023/12/18 |
583 |
590 |
549 |
582 |
+0.17% |
67,200 |
2023/12/15 |
631 |
631 |
581 |
581 |
-14.68% |
128,100 |
2023/12/14 |
674 |
690 |
666 |
681 |
+1.19% |
15,500 |
2023/12/13 |
648 |
673 |
646 |
673 |
+4.18% |
17,400 |
2023/12/12 |
644 |
646 |
634 |
646 |
+0.31% |
3,900 |
2023/12/11 |
630 |
644 |
630 |
644 |
+2.22% |
5,600 |
2023/12/8 |
629 |
630 |
629 |
630 |
+0.00% |
1,300 |
2023/12/7 |
636 |
636 |
611 |
630 |
+0.32% |
8,700 |
2023/12/6 |
630 |
635 |
625 |
628 |
+0.16% |
1,700 |
2023/12/5 |
634 |
634 |
627 |
627 |
-0.79% |
12,000 |
2023/12/4 |
624 |
634 |
624 |
632 |
+1.28% |
4,100 |
2023/12/1 |
610 |
624 |
599 |
624 |
+2.13% |
7,400 |
2023/11/30 |
620 |
620 |
607 |
611 |
-1.61% |
6,900 |
2023/11/29 |
628 |
629 |
621 |
621 |
-1.11% |
700 |
2023/11/28 |
637 |
637 |
628 |
628 |
-0.32% |
4,300 |
2023/11/27 |
645 |
645 |
630 |
630 |
-0.79% |
3,600 |
2023/11/24 |
625 |
637 |
625 |
635 |
+0.32% |
5,600 |
2023/11/22 |
626 |
640 |
624 |
633 |
+1.12% |
3,900 |
2023/11/21 |
627 |
627 |
611 |
626 |
-0.32% |
6,200 |
2023/11/20 |
610 |
636 |
610 |
628 |
+2.78% |
6,300 |
2023/11/17 |
617 |
617 |
607 |
611 |
-1.13% |
7,100 |
2023/11/16 |
612 |
618 |
606 |
618 |
+1.15% |
3,200 |
2023/11/15 |
598 |
611 |
598 |
611 |
+1.66% |
4,800 |
2023/11/14 |
610 |
610 |
601 |
601 |
-0.99% |
1,000 |
2023/11/13 |
602 |
611 |
602 |
607 |
+0.17% |
3,700 |
2023/11/10 |
597 |
606 |
597 |
606 |
-0.16% |
1,400 |
2023/11/9 |
594 |
613 |
594 |
607 |
+2.19% |
7,700 |
2023/11/8 |
593 |
602 |
593 |
594 |
-0.67% |
2,200 |
2023/11/7 |
612 |
612 |
598 |
598 |
-3.55% |
5,700 |
2023/11/6 |
621 |
624 |
612 |
620 |
+0.49% |
12,900 |
2023/11/2 |
610 |
623 |
607 |
617 |
+1.65% |
12,100 |
2023/11/1 |
596 |
607 |
586 |
607 |
+3.58% |
9,600 |
2023/10/31 |
575 |
586 |
572 |
586 |
+2.63% |
14,600 |
2023/10/30 |
599 |
599 |
570 |
571 |
-3.38% |
16,500 |
2023/10/27 |
589 |
591 |
579 |
591 |
+1.55% |
7,500 |
2023/10/26 |
581 |
591 |
578 |
582 |
-2.02% |
9,200 |
2023/10/25 |
596 |
596 |
582 |
594 |
+2.24% |
22,800 |
|