日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
661 |
666 |
645 |
653 |
-1.21% |
29,700 |
2024/4/22 |
656 |
671 |
650 |
661 |
+2.48% |
60,300 |
2024/4/19 |
682 |
682 |
635 |
645 |
-5.43% |
79,600 |
2024/4/18 |
648 |
684 |
648 |
682 |
+3.18% |
60,400 |
2024/4/17 |
648 |
667 |
629 |
661 |
+1.85% |
56,700 |
2024/4/16 |
651 |
663 |
630 |
649 |
-4.70% |
152,000 |
2024/4/15 |
709 |
714 |
675 |
681 |
-5.94% |
140,600 |
2024/4/12 |
755 |
755 |
715 |
724 |
-4.61% |
121,000 |
2024/4/11 |
776 |
776 |
737 |
759 |
-4.05% |
132,200 |
2024/4/10 |
808 |
811 |
787 |
791 |
-1.49% |
124,400 |
2024/4/9 |
775 |
809 |
750 |
803 |
+3.61% |
213,100 |
2024/4/8 |
725 |
777 |
718 |
775 |
+6.90% |
194,400 |
2024/4/5 |
695 |
725 |
694 |
725 |
+3.42% |
86,000 |
2024/4/4 |
702 |
702 |
689 |
701 |
+0.00% |
46,500 |
2024/4/3 |
665 |
703 |
657 |
701 |
+4.32% |
111,600 |
2024/4/2 |
677 |
677 |
658 |
672 |
+0.45% |
34,100 |
2024/4/1 |
690 |
690 |
658 |
669 |
-2.05% |
68,500 |
2024/3/29 |
637 |
683 |
634 |
683 |
+7.22% |
114,500 |
2024/3/28 |
626 |
649 |
626 |
637 |
+1.27% |
63,700 |
2024/3/27 |
633 |
642 |
629 |
629 |
-0.16% |
24,000 |
2024/3/26 |
626 |
635 |
623 |
630 |
+0.64% |
13,600 |
2024/3/25 |
630 |
635 |
625 |
626 |
-1.26% |
15,700 |
2024/3/22 |
621 |
636 |
618 |
634 |
+2.09% |
32,000 |
2024/3/21 |
625 |
629 |
618 |
621 |
-0.32% |
37,300 |
2024/3/19 |
632 |
632 |
615 |
623 |
-2.20% |
26,700 |
2024/3/18 |
626 |
637 |
621 |
637 |
+1.27% |
24,800 |
2024/3/15 |
619 |
629 |
617 |
629 |
+0.64% |
20,100 |
2024/3/14 |
619 |
628 |
616 |
625 |
+0.64% |
15,900 |
2024/3/13 |
629 |
629 |
607 |
621 |
-1.27% |
26,800 |
2024/3/12 |
631 |
632 |
612 |
629 |
+0.00% |
34,100 |
2024/3/11 |
611 |
634 |
606 |
629 |
+1.13% |
52,400 |
2024/3/8 |
630 |
641 |
621 |
622 |
-5.76% |
102,300 |
2024/3/7 |
691 |
693 |
633 |
660 |
-3.08% |
312,600 |
2024/3/6 |
584 |
681 |
584 |
681 |
+17.21% |
323,800 |
2024/3/5 |
576 |
618 |
562 |
581 |
+1.93% |
184,600 |
2024/3/4 |
568 |
580 |
567 |
570 |
+0.53% |
36,600 |
2024/3/1 |
585 |
586 |
561 |
567 |
-3.08% |
79,900 |
2024/2/29 |
590 |
590 |
571 |
585 |
-1.68% |
113,300 |
2024/2/28 |
547 |
595 |
547 |
595 |
+9.98% |
181,300 |
2024/2/27 |
520 |
546 |
520 |
541 |
+4.24% |
68,600 |
2024/2/26 |
523 |
523 |
515 |
519 |
+0.97% |
20,300 |
2024/2/22 |
523 |
523 |
502 |
514 |
-0.96% |
60,300 |
2024/2/21 |
511 |
567 |
505 |
519 |
+1.76% |
442,700 |
2024/2/20 |
504 |
512 |
504 |
510 |
+1.59% |
18,000 |
2024/2/19 |
489 |
505 |
489 |
502 |
+2.03% |
17,000 |
2024/2/16 |
486 |
498 |
485 |
492 |
+1.65% |
17,600 |
2024/2/15 |
485 |
486 |
482 |
484 |
-0.62% |
13,500 |
2024/2/14 |
491 |
491 |
483 |
487 |
-1.02% |
27,800 |
2024/2/13 |
495 |
495 |
492 |
492 |
-0.40% |
12,600 |
2024/2/9 |
492 |
497 |
491 |
494 |
-0.20% |
11,000 |
2024/2/8 |
499 |
500 |
495 |
495 |
-0.80% |
16,100 |
2024/2/7 |
501 |
501 |
497 |
499 |
+0.00% |
7,300 |
2024/2/6 |
504 |
504 |
499 |
499 |
-1.19% |
6,600 |
2024/2/5 |
497 |
505 |
494 |
505 |
+1.81% |
26,100 |
2024/2/2 |
496 |
502 |
495 |
496 |
-0.60% |
17,500 |
2024/2/1 |
503 |
505 |
498 |
499 |
-0.99% |
24,000 |
2024/1/31 |
516 |
516 |
500 |
504 |
-2.33% |
32,100 |
2024/1/30 |
510 |
516 |
507 |
516 |
+1.18% |
28,000 |
2024/1/29 |
512 |
515 |
510 |
510 |
+0.00% |
20,100 |
2024/1/26 |
504 |
510 |
504 |
510 |
+0.20% |
9,900 |
2024/1/25 |
502 |
509 |
502 |
509 |
+1.39% |
13,800 |
2024/1/24 |
500 |
504 |
500 |
502 |
+0.00% |
5,800 |
2024/1/23 |
510 |
510 |
500 |
502 |
-0.40% |
19,600 |
2024/1/22 |
500 |
510 |
499 |
504 |
+1.20% |
24,200 |
2024/1/19 |
503 |
503 |
492 |
498 |
+0.61% |
14,600 |
2024/1/18 |
499 |
500 |
495 |
495 |
-1.00% |
10,400 |
2024/1/17 |
507 |
510 |
500 |
500 |
-1.57% |
26,100 |
2024/1/16 |
512 |
512 |
508 |
508 |
-0.78% |
17,100 |
2024/1/15 |
509 |
517 |
509 |
512 |
+0.00% |
18,300 |
2024/1/12 |
517 |
517 |
505 |
512 |
-1.16% |
13,400 |
2024/1/11 |
525 |
529 |
517 |
518 |
-1.52% |
20,500 |
2024/1/10 |
526 |
534 |
504 |
526 |
+0.19% |
75,200 |
2024/1/9 |
507 |
529 |
507 |
525 |
+3.55% |
39,600 |
2024/1/5 |
515 |
515 |
505 |
507 |
-0.20% |
31,000 |
2024/1/4 |
501 |
510 |
488 |
508 |
+0.40% |
50,600 |
2023/12/29 |
515 |
526 |
499 |
506 |
-1.94% |
104,300 |
2023/12/28 |
486 |
519 |
486 |
516 |
+7.28% |
96,400 |
2023/12/27 |
478 |
485 |
478 |
481 |
+0.63% |
52,000 |
2023/12/26 |
480 |
482 |
477 |
478 |
-0.42% |
39,800 |
2023/12/25 |
480 |
485 |
474 |
480 |
+0.21% |
94,500 |
2023/12/22 |
480 |
483 |
475 |
479 |
+0.00% |
64,500 |
2023/12/21 |
480 |
486 |
479 |
479 |
-1.64% |
25,900 |
2023/12/20 |
484 |
490 |
483 |
487 |
+0.00% |
28,800 |
2023/12/19 |
485 |
487 |
472 |
487 |
+1.46% |
63,300 |
2023/12/18 |
486 |
486 |
478 |
480 |
+0.00% |
28,300 |
2023/12/15 |
475 |
484 |
475 |
480 |
+1.05% |
35,700 |
2023/12/14 |
477 |
480 |
474 |
475 |
-0.42% |
33,300 |
2023/12/13 |
479 |
482 |
477 |
477 |
-0.42% |
29,900 |
2023/12/12 |
484 |
484 |
477 |
479 |
-0.42% |
40,200 |
2023/12/11 |
487 |
489 |
481 |
481 |
-0.82% |
25,500 |
2023/12/8 |
494 |
494 |
480 |
485 |
-1.82% |
46,900 |
2023/12/7 |
498 |
500 |
494 |
494 |
-1.40% |
33,600 |
2023/12/6 |
500 |
506 |
498 |
501 |
-0.20% |
18,100 |
2023/12/5 |
499 |
502 |
498 |
502 |
+0.20% |
11,200 |
2023/12/4 |
500 |
503 |
496 |
501 |
+0.20% |
15,200 |
2023/12/1 |
503 |
503 |
499 |
500 |
-0.60% |
10,200 |
2023/11/30 |
498 |
503 |
498 |
503 |
+0.80% |
10,400 |
2023/11/29 |
500 |
500 |
495 |
499 |
+0.20% |
20,000 |
2023/11/28 |
503 |
505 |
497 |
498 |
-0.80% |
30,100 |
2023/11/27 |
508 |
509 |
502 |
502 |
-0.40% |
17,800 |
2023/11/24 |
510 |
511 |
502 |
504 |
-0.59% |
14,200 |
2023/11/22 |
512 |
512 |
502 |
507 |
-0.98% |
13,200 |
2023/11/21 |
507 |
514 |
507 |
512 |
-0.19% |
22,400 |
2023/11/20 |
507 |
513 |
507 |
513 |
+1.18% |
12,700 |
2023/11/17 |
505 |
511 |
504 |
507 |
+0.20% |
8,700 |
2023/11/16 |
515 |
515 |
503 |
506 |
-1.36% |
21,800 |
2023/11/15 |
513 |
514 |
503 |
513 |
+0.98% |
18,300 |
2023/11/14 |
505 |
510 |
505 |
508 |
+0.20% |
12,200 |
2023/11/13 |
511 |
514 |
507 |
507 |
-0.59% |
17,000 |
2023/11/10 |
516 |
516 |
510 |
510 |
-1.73% |
14,800 |
2023/11/9 |
522 |
522 |
516 |
519 |
-1.14% |
11,200 |
2023/11/8 |
530 |
533 |
518 |
525 |
-1.50% |
16,600 |
2023/11/7 |
530 |
537 |
528 |
533 |
+0.19% |
16,600 |
2023/11/6 |
531 |
538 |
525 |
532 |
+1.53% |
28,500 |
2023/11/2 |
520 |
534 |
510 |
524 |
+1.16% |
52,900 |
2023/11/1 |
520 |
521 |
502 |
518 |
-0.38% |
29,900 |
2023/10/31 |
512 |
521 |
511 |
520 |
+1.56% |
37,200 |
2023/10/30 |
511 |
512 |
504 |
512 |
+0.20% |
19,100 |
2023/10/27 |
509 |
516 |
507 |
511 |
+0.39% |
9,600 |
2023/10/26 |
515 |
518 |
508 |
509 |
-2.49% |
11,300 |
2023/10/25 |
515 |
527 |
515 |
522 |
+1.16% |
21,600 |
2023/10/24 |
510 |
518 |
499 |
516 |
+1.78% |
24,800 |
2023/10/23 |
520 |
520 |
506 |
507 |
-2.31% |
34,300 |
|