日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
555 |
568 |
550 |
568 |
+1.61% |
2,200 |
2024/4/24 |
556 |
559 |
550 |
559 |
-0.18% |
10,300 |
2024/4/23 |
560 |
560 |
560 |
560 |
+1.08% |
100 |
2024/4/22 |
541 |
554 |
541 |
554 |
+2.40% |
1,000 |
2024/4/19 |
565 |
565 |
541 |
541 |
-4.25% |
3,400 |
2024/4/18 |
560 |
565 |
560 |
565 |
-0.88% |
1,600 |
2024/4/17 |
570 |
570 |
566 |
570 |
+1.79% |
2,200 |
2024/4/16 |
565 |
569 |
560 |
560 |
-2.10% |
1,600 |
2024/4/15 |
573 |
573 |
572 |
572 |
-0.17% |
500 |
2024/4/12 |
570 |
573 |
569 |
573 |
+0.17% |
500 |
2024/4/11 |
568 |
572 |
568 |
572 |
-0.17% |
400 |
2024/4/10 |
573 |
573 |
573 |
573 |
+0.00% |
1,700 |
2024/4/9 |
568 |
573 |
566 |
573 |
+0.17% |
9,600 |
2024/4/8 |
568 |
574 |
565 |
572 |
+1.42% |
4,400 |
2024/4/5 |
564 |
564 |
554 |
564 |
-0.18% |
2,300 |
2024/4/3 |
558 |
565 |
556 |
565 |
+0.71% |
2,000 |
2024/4/2 |
567 |
570 |
561 |
561 |
-2.09% |
2,900 |
2024/4/1 |
566 |
576 |
566 |
573 |
-0.87% |
3,200 |
2024/3/29 |
566 |
588 |
566 |
578 |
+2.12% |
8,400 |
2024/3/28 |
564 |
570 |
561 |
566 |
-0.88% |
9,600 |
2024/3/27 |
588 |
588 |
571 |
571 |
-1.89% |
7,100 |
2024/3/26 |
567 |
582 |
565 |
582 |
+3.01% |
15,900 |
2024/3/25 |
555 |
565 |
552 |
565 |
+1.07% |
12,300 |
2024/3/22 |
561 |
564 |
559 |
559 |
-0.89% |
4,900 |
2024/3/21 |
562 |
564 |
550 |
564 |
+1.62% |
17,700 |
2024/3/19 |
566 |
570 |
554 |
555 |
-1.60% |
10,000 |
2024/3/18 |
560 |
564 |
555 |
564 |
+1.99% |
4,100 |
2024/3/15 |
552 |
553 |
550 |
553 |
-0.54% |
2,500 |
2024/3/14 |
551 |
556 |
551 |
556 |
-0.54% |
2,200 |
2024/3/13 |
555 |
559 |
555 |
559 |
+0.72% |
300 |
2024/3/12 |
553 |
558 |
551 |
555 |
-0.72% |
2,600 |
2024/3/11 |
563 |
563 |
552 |
559 |
-0.89% |
2,500 |
2024/3/8 |
554 |
564 |
550 |
564 |
+2.17% |
5,300 |
2024/3/7 |
550 |
552 |
543 |
552 |
+0.36% |
1,500 |
2024/3/6 |
540 |
550 |
540 |
550 |
+1.66% |
6,900 |
2024/3/5 |
538 |
544 |
538 |
541 |
+0.19% |
800 |
2024/3/4 |
540 |
544 |
532 |
540 |
+0.19% |
4,100 |
2024/3/1 |
541 |
541 |
536 |
539 |
-0.55% |
2,300 |
2024/2/29 |
546 |
546 |
542 |
542 |
+0.18% |
300 |
2024/2/28 |
540 |
548 |
540 |
541 |
-1.46% |
2,300 |
2024/2/27 |
543 |
552 |
543 |
549 |
+0.00% |
600 |
2024/2/26 |
547 |
552 |
537 |
549 |
+0.55% |
14,900 |
2024/2/22 |
546 |
557 |
546 |
546 |
+3.02% |
8,400 |
2024/2/21 |
533 |
535 |
530 |
530 |
-0.75% |
1,800 |
2024/2/20 |
544 |
544 |
534 |
534 |
-1.84% |
200 |
2024/2/19 |
542 |
544 |
542 |
544 |
+1.87% |
2,200 |
2024/2/16 |
536 |
544 |
531 |
534 |
-1.48% |
4,600 |
2024/2/15 |
543 |
543 |
537 |
542 |
+0.74% |
2,400 |
2024/2/14 |
530 |
538 |
530 |
538 |
+1.89% |
4,200 |
2024/2/13 |
543 |
543 |
523 |
528 |
-2.76% |
6,200 |
2024/2/9 |
543 |
543 |
540 |
543 |
+0.00% |
2,700 |
2024/2/8 |
569 |
570 |
542 |
543 |
-4.90% |
16,700 |
2024/2/7 |
570 |
595 |
565 |
571 |
+6.13% |
49,600 |
2024/2/6 |
540 |
543 |
538 |
538 |
+0.75% |
1,300 |
2024/2/5 |
530 |
535 |
527 |
534 |
+0.75% |
2,500 |
2024/2/2 |
524 |
535 |
524 |
530 |
+1.15% |
4,600 |
2024/2/1 |
518 |
525 |
517 |
524 |
+1.35% |
4,300 |
2024/1/31 |
513 |
517 |
513 |
517 |
+0.58% |
1,900 |
2024/1/30 |
514 |
514 |
514 |
514 |
-0.77% |
400 |
2024/1/29 |
519 |
519 |
514 |
518 |
+0.58% |
1,200 |
2024/1/26 |
511 |
516 |
511 |
515 |
+1.38% |
4,300 |
2024/1/25 |
517 |
517 |
508 |
508 |
-1.93% |
1,900 |
2024/1/24 |
517 |
518 |
513 |
518 |
+0.19% |
2,500 |
2024/1/23 |
515 |
517 |
514 |
517 |
+0.39% |
3,300 |
2024/1/22 |
513 |
518 |
513 |
515 |
-0.58% |
1,700 |
2024/1/19 |
511 |
518 |
511 |
518 |
+1.37% |
2,200 |
2024/1/18 |
513 |
513 |
508 |
511 |
-0.58% |
1,100 |
2024/1/17 |
525 |
525 |
514 |
514 |
-1.15% |
1,600 |
2024/1/16 |
520 |
520 |
515 |
520 |
+0.39% |
1,400 |
2024/1/15 |
520 |
522 |
517 |
518 |
+0.19% |
1,500 |
2024/1/12 |
515 |
517 |
515 |
517 |
-0.19% |
800 |
2024/1/11 |
519 |
520 |
513 |
518 |
+1.37% |
2,300 |
2024/1/10 |
512 |
512 |
510 |
511 |
+0.79% |
4,000 |
2024/1/9 |
507 |
508 |
506 |
507 |
+0.20% |
700 |
2024/1/5 |
504 |
506 |
504 |
506 |
+0.80% |
300 |
2024/1/4 |
498 |
505 |
497 |
502 |
+0.80% |
2,100 |
2023/12/29 |
503 |
503 |
498 |
498 |
+0.20% |
900 |
2023/12/28 |
489 |
497 |
489 |
497 |
+1.64% |
1,400 |
2023/12/27 |
500 |
500 |
489 |
489 |
-0.81% |
1,000 |
2023/12/26 |
500 |
500 |
493 |
493 |
-1.40% |
800 |
2023/12/25 |
500 |
503 |
500 |
500 |
+0.00% |
2,200 |
2023/12/22 |
500 |
502 |
500 |
500 |
+0.40% |
800 |
2023/12/21 |
502 |
507 |
497 |
498 |
-1.97% |
6,900 |
2023/12/20 |
507 |
508 |
497 |
508 |
+0.00% |
5,800 |
2023/12/19 |
500 |
508 |
500 |
508 |
+1.60% |
7,900 |
2023/12/18 |
502 |
507 |
499 |
500 |
+1.21% |
5,200 |
2023/12/15 |
497 |
497 |
491 |
494 |
-0.60% |
1,800 |
2023/12/14 |
494 |
497 |
492 |
497 |
+0.61% |
700 |
2023/12/13 |
503 |
503 |
492 |
494 |
-1.00% |
2,600 |
2023/12/12 |
502 |
502 |
499 |
499 |
+0.40% |
700 |
2023/12/11 |
503 |
504 |
497 |
497 |
-1.58% |
1,200 |
2023/12/8 |
506 |
506 |
500 |
505 |
+0.60% |
5,900 |
2023/12/7 |
500 |
502 |
496 |
502 |
+1.21% |
1,400 |
2023/12/6 |
491 |
496 |
491 |
496 |
+1.02% |
1,600 |
2023/12/5 |
491 |
496 |
491 |
491 |
+0.20% |
2,500 |
2023/12/4 |
492 |
494 |
490 |
490 |
-0.61% |
2,600 |
2023/12/1 |
490 |
493 |
490 |
493 |
+0.41% |
1,000 |
2023/11/30 |
490 |
491 |
489 |
491 |
+0.00% |
1,600 |
2023/11/29 |
490 |
491 |
487 |
491 |
-0.41% |
800 |
2023/11/28 |
495 |
499 |
487 |
493 |
-0.80% |
4,200 |
2023/11/27 |
501 |
501 |
497 |
497 |
-0.80% |
1,500 |
2023/11/24 |
503 |
503 |
501 |
501 |
-0.40% |
1,000 |
2023/11/22 |
505 |
505 |
500 |
503 |
-0.40% |
800 |
2023/11/21 |
499 |
505 |
499 |
505 |
+0.40% |
400 |
2023/11/20 |
502 |
503 |
498 |
503 |
+0.40% |
1,300 |
2023/11/17 |
506 |
510 |
501 |
501 |
-0.40% |
3,100 |
2023/11/16 |
500 |
503 |
500 |
503 |
+0.60% |
1,300 |
2023/11/15 |
495 |
500 |
494 |
500 |
+0.20% |
7,600 |
2023/11/14 |
506 |
506 |
499 |
499 |
-0.20% |
1,700 |
2023/11/13 |
502 |
502 |
500 |
500 |
-0.40% |
300 |
2023/11/10 |
505 |
505 |
500 |
502 |
+0.00% |
7,900 |
2023/11/9 |
518 |
520 |
493 |
502 |
-6.69% |
10,100 |
2023/11/8 |
522 |
544 |
522 |
538 |
+3.07% |
6,800 |
2023/11/7 |
517 |
532 |
517 |
522 |
-0.19% |
2,200 |
2023/11/6 |
515 |
523 |
510 |
523 |
+1.95% |
1,700 |
2023/11/2 |
513 |
515 |
501 |
513 |
+0.00% |
4,400 |
2023/11/1 |
517 |
517 |
507 |
513 |
+0.20% |
2,100 |
2023/10/31 |
515 |
515 |
512 |
512 |
-1.16% |
200 |
2023/10/30 |
523 |
523 |
501 |
518 |
-0.96% |
2,500 |
2023/10/27 |
526 |
539 |
523 |
523 |
-1.69% |
3,800 |
2023/10/26 |
541 |
541 |
532 |
532 |
-2.21% |
400 |
2023/10/25 |
541 |
545 |
541 |
544 |
+0.93% |
2,900 |
2023/10/24 |
543 |
543 |
538 |
539 |
-1.82% |
4,200 |
|