日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
698 |
702 |
690 |
690 |
-3.23% |
1,800 |
2024/4/24 |
712 |
713 |
702 |
713 |
+1.42% |
700 |
2024/4/23 |
699 |
712 |
677 |
703 |
+0.57% |
10,400 |
2024/4/22 |
693 |
699 |
690 |
699 |
+2.34% |
1,000 |
2024/4/19 |
705 |
705 |
670 |
683 |
-3.67% |
15,200 |
2024/4/18 |
721 |
726 |
698 |
709 |
-3.14% |
17,500 |
2024/4/17 |
759 |
763 |
730 |
732 |
-3.30% |
12,200 |
2024/4/16 |
762 |
767 |
755 |
757 |
-0.39% |
3,600 |
2024/4/15 |
758 |
768 |
753 |
760 |
-0.13% |
3,700 |
2024/4/12 |
762 |
772 |
760 |
761 |
+0.00% |
5,300 |
2024/4/11 |
761 |
798 |
760 |
761 |
-2.81% |
33,900 |
2024/4/10 |
748 |
834 |
748 |
783 |
+5.10% |
123,100 |
2024/4/9 |
767 |
770 |
739 |
745 |
-2.23% |
6,600 |
2024/4/8 |
753 |
774 |
748 |
762 |
+1.87% |
8,300 |
2024/4/5 |
727 |
751 |
726 |
748 |
+2.89% |
8,400 |
2024/4/4 |
743 |
743 |
726 |
727 |
-1.89% |
5,700 |
2024/4/3 |
763 |
763 |
726 |
741 |
-2.88% |
11,600 |
2024/4/2 |
780 |
781 |
758 |
763 |
-2.93% |
9,500 |
2024/4/1 |
795 |
800 |
786 |
786 |
-0.76% |
4,500 |
2024/3/29 |
779 |
804 |
779 |
792 |
+1.67% |
6,100 |
2024/3/28 |
788 |
804 |
779 |
779 |
-1.27% |
5,500 |
2024/3/27 |
793 |
808 |
787 |
789 |
-0.50% |
7,300 |
2024/3/26 |
794 |
805 |
790 |
793 |
+0.00% |
5,000 |
2024/3/25 |
787 |
793 |
781 |
793 |
+0.63% |
3,000 |
2024/3/22 |
792 |
795 |
783 |
788 |
-0.13% |
2,600 |
2024/3/21 |
783 |
811 |
783 |
789 |
+1.15% |
11,200 |
2024/3/19 |
785 |
800 |
772 |
780 |
-0.89% |
13,500 |
2024/3/18 |
776 |
790 |
756 |
787 |
+3.42% |
13,800 |
2024/3/15 |
770 |
784 |
761 |
761 |
-2.44% |
8,900 |
2024/3/14 |
757 |
808 |
756 |
780 |
+3.72% |
28,900 |
2024/3/13 |
786 |
910 |
751 |
752 |
-3.59% |
126,200 |
2024/3/12 |
766 |
802 |
758 |
780 |
+1.83% |
9,300 |
2024/3/11 |
763 |
776 |
737 |
766 |
-2.54% |
28,700 |
2024/3/8 |
805 |
805 |
781 |
786 |
-2.84% |
17,400 |
2024/3/7 |
831 |
831 |
801 |
809 |
-2.65% |
15,100 |
2024/3/6 |
803 |
854 |
803 |
831 |
+2.59% |
29,600 |
2024/3/5 |
806 |
823 |
795 |
810 |
+0.87% |
12,300 |
2024/3/4 |
811 |
826 |
795 |
803 |
-0.25% |
20,100 |
2024/3/1 |
809 |
831 |
805 |
805 |
+0.00% |
18,200 |
2024/2/29 |
848 |
860 |
802 |
805 |
-5.07% |
47,300 |
2024/2/28 |
877 |
881 |
846 |
848 |
-1.62% |
22,200 |
2024/2/27 |
965 |
980 |
859 |
862 |
-7.81% |
83,600 |
2024/2/26 |
784 |
938 |
777 |
935 |
+18.65% |
168,700 |
2024/2/22 |
784 |
805 |
778 |
788 |
-1.38% |
38,400 |
2024/2/21 |
794 |
865 |
774 |
799 |
+2.57% |
91,400 |
2024/2/20 |
809 |
809 |
768 |
779 |
-2.99% |
48,500 |
2024/2/19 |
783 |
840 |
783 |
803 |
+0.75% |
40,100 |
2024/2/16 |
803 |
835 |
790 |
797 |
-2.33% |
44,600 |
2024/2/15 |
824 |
870 |
797 |
816 |
-0.61% |
88,600 |
2024/2/14 |
862 |
888 |
814 |
821 |
-6.70% |
119,900 |
2024/2/13 |
855 |
925 |
826 |
880 |
+3.17% |
179,100 |
2024/2/9 |
950 |
959 |
851 |
853 |
-12.60% |
296,300 |
2024/2/8 |
1,248 |
1,348 |
973 |
976 |
-17.85% |
1,352,800 |
2024/2/7 |
1,088 |
1,199 |
943 |
1,188 |
+11.76% |
2,045,600 |
2024/2/6 |
928 |
1,063 |
860 |
1,063 |
+16.43% |
676,500 |
2024/2/5 |
938 |
1,031 |
893 |
913 |
+0.00% |
731,200 |
2024/2/2 |
793 |
913 |
772 |
913 |
+19.66% |
322,300 |
2024/2/1 |
816 |
870 |
763 |
763 |
-12.90% |
302,100 |
2024/1/31 |
741 |
876 |
735 |
876 |
+20.66% |
393,900 |
2024/1/30 |
771 |
791 |
712 |
726 |
-8.68% |
148,400 |
2024/1/29 |
795 |
924 |
753 |
795 |
+1.92% |
580,600 |
2024/1/26 |
756 |
905 |
747 |
780 |
+3.04% |
649,900 |
2024/1/25 |
649 |
757 |
649 |
757 |
+15.22% |
44,600 |
2024/1/24 |
650 |
666 |
640 |
657 |
+1.08% |
3,800 |
2024/1/23 |
650 |
650 |
642 |
650 |
+0.00% |
1,700 |
2024/1/22 |
650 |
658 |
646 |
650 |
+0.00% |
5,100 |
2024/1/19 |
650 |
656 |
648 |
650 |
+0.00% |
2,900 |
2024/1/18 |
657 |
661 |
650 |
650 |
-1.07% |
600 |
2024/1/17 |
651 |
659 |
651 |
657 |
+0.61% |
1,500 |
2024/1/16 |
653 |
666 |
653 |
653 |
+0.00% |
1,000 |
2024/1/15 |
658 |
658 |
643 |
653 |
-0.76% |
300 |
2024/1/12 |
639 |
658 |
639 |
658 |
+2.02% |
600 |
2024/1/11 |
628 |
660 |
628 |
645 |
-0.46% |
2,400 |
2024/1/10 |
659 |
669 |
643 |
648 |
-0.15% |
2,800 |
2024/1/9 |
647 |
650 |
617 |
649 |
+1.41% |
6,500 |
2024/1/5 |
633 |
640 |
631 |
640 |
+0.16% |
3,700 |
2024/1/4 |
593 |
639 |
593 |
639 |
+4.75% |
5,400 |
2023/12/29 |
598 |
610 |
598 |
610 |
+3.74% |
2,300 |
2023/12/28 |
577 |
600 |
577 |
588 |
+0.17% |
5,000 |
2023/12/27 |
604 |
605 |
581 |
587 |
-2.81% |
20,600 |
2023/12/26 |
599 |
618 |
599 |
604 |
+0.83% |
500 |
2023/12/25 |
599 |
620 |
598 |
599 |
-1.32% |
4,300 |
2023/12/22 |
625 |
625 |
606 |
607 |
-3.65% |
10,200 |
2023/12/21 |
625 |
630 |
619 |
630 |
+1.61% |
1,000 |
2023/12/20 |
621 |
621 |
620 |
620 |
-0.16% |
200 |
2023/12/19 |
639 |
640 |
621 |
621 |
-3.12% |
600 |
2023/12/18 |
640 |
645 |
600 |
641 |
+0.16% |
6,300 |
2023/12/15 |
633 |
663 |
633 |
640 |
+1.11% |
1,800 |
2023/12/14 |
665 |
665 |
630 |
633 |
-3.36% |
2,300 |
2023/12/13 |
632 |
672 |
632 |
655 |
+2.83% |
1,200 |
2023/12/12 |
654 |
654 |
632 |
637 |
-1.09% |
2,300 |
2023/12/11 |
677 |
677 |
633 |
644 |
-3.59% |
3,400 |
2023/12/8 |
658 |
668 |
655 |
668 |
-1.47% |
1,700 |
2023/12/7 |
689 |
703 |
678 |
678 |
-1.60% |
2,300 |
2023/12/6 |
688 |
689 |
688 |
689 |
+0.73% |
200 |
2023/12/5 |
681 |
696 |
675 |
684 |
-5.13% |
9,600 |
2023/12/4 |
705 |
721 |
696 |
721 |
+1.12% |
500 |
2023/12/1 |
713 |
713 |
713 |
713 |
-0.97% |
100 |
2023/11/30 |
719 |
746 |
719 |
720 |
+0.14% |
800 |
2023/11/29 |
735 |
749 |
719 |
719 |
-4.13% |
2,200 |
2023/11/28 |
737 |
772 |
737 |
750 |
+2.88% |
5,500 |
2023/11/27 |
692 |
729 |
692 |
729 |
+5.35% |
2,100 |
2023/11/24 |
688 |
694 |
688 |
692 |
-0.29% |
600 |
2023/11/22 |
668 |
702 |
668 |
694 |
+2.36% |
1,200 |
2023/11/21 |
668 |
678 |
668 |
678 |
+0.00% |
300 |
2023/11/20 |
666 |
678 |
666 |
678 |
+1.35% |
700 |
2023/11/17 |
661 |
670 |
661 |
669 |
+1.21% |
800 |
2023/11/16 |
660 |
675 |
649 |
661 |
-4.76% |
3,700 |
2023/11/15 |
705 |
705 |
675 |
694 |
-0.14% |
1,500 |
2023/11/14 |
705 |
717 |
695 |
695 |
-1.70% |
5,200 |
2023/11/13 |
713 |
734 |
700 |
707 |
-10.28% |
20,700 |
2023/11/10 |
698 |
788 |
698 |
788 |
+14.53% |
88,300 |
2023/11/9 |
683 |
714 |
667 |
688 |
+2.08% |
6,300 |
2023/11/8 |
663 |
675 |
663 |
674 |
+1.81% |
3,400 |
2023/11/7 |
661 |
662 |
661 |
662 |
-0.15% |
300 |
2023/11/6 |
664 |
672 |
663 |
663 |
-0.15% |
3,200 |
2023/11/2 |
666 |
674 |
664 |
664 |
-0.30% |
800 |
2023/11/1 |
658 |
669 |
657 |
666 |
+0.00% |
2,200 |
2023/10/31 |
666 |
666 |
666 |
666 |
-2.92% |
100 |
2023/10/30 |
670 |
686 |
670 |
686 |
+0.88% |
600 |
2023/10/27 |
678 |
680 |
669 |
680 |
+0.00% |
900 |
2023/10/26 |
672 |
680 |
668 |
680 |
+0.29% |
800 |
2023/10/25 |
675 |
678 |
659 |
678 |
-2.31% |
3,800 |
|