日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
598 |
617 |
598 |
612 |
+2.00% |
56,800 |
2024/4/17 |
600 |
605 |
592 |
600 |
+0.17% |
106,100 |
2024/4/16 |
608 |
609 |
598 |
599 |
-1.96% |
106,600 |
2024/4/15 |
615 |
619 |
610 |
611 |
-1.13% |
85,800 |
2024/4/12 |
617 |
626 |
617 |
618 |
-0.64% |
43,500 |
2024/4/11 |
629 |
630 |
617 |
622 |
-2.66% |
88,300 |
2024/4/10 |
642 |
649 |
634 |
639 |
-0.47% |
57,100 |
2024/4/9 |
640 |
643 |
632 |
642 |
+0.94% |
74,600 |
2024/4/8 |
637 |
641 |
630 |
636 |
-0.31% |
47,300 |
2024/4/5 |
637 |
644 |
624 |
638 |
+0.79% |
80,200 |
2024/4/4 |
640 |
640 |
627 |
633 |
-0.78% |
102,500 |
2024/4/3 |
638 |
648 |
632 |
638 |
-1.85% |
133,600 |
2024/4/2 |
671 |
671 |
646 |
650 |
-3.42% |
135,300 |
2024/4/1 |
687 |
689 |
673 |
673 |
-2.04% |
69,700 |
2024/3/29 |
685 |
689 |
677 |
687 |
+0.15% |
68,800 |
2024/3/28 |
691 |
700 |
686 |
686 |
-0.29% |
99,600 |
2024/3/27 |
682 |
729 |
677 |
688 |
+1.78% |
513,500 |
2024/3/26 |
685 |
685 |
672 |
676 |
-1.74% |
85,000 |
2024/3/25 |
699 |
703 |
688 |
688 |
-1.99% |
84,800 |
2024/3/22 |
699 |
703 |
687 |
702 |
+2.18% |
178,100 |
2024/3/21 |
683 |
696 |
680 |
687 |
+2.08% |
126,800 |
2024/3/19 |
671 |
680 |
658 |
673 |
+0.90% |
102,700 |
2024/3/18 |
652 |
667 |
645 |
667 |
+2.30% |
104,200 |
2024/3/15 |
668 |
668 |
652 |
652 |
-3.83% |
118,300 |
2024/3/14 |
672 |
700 |
672 |
678 |
+1.65% |
154,000 |
2024/3/13 |
681 |
687 |
665 |
667 |
-1.48% |
82,600 |
2024/3/12 |
654 |
678 |
652 |
677 |
+2.89% |
121,300 |
2024/3/11 |
680 |
692 |
654 |
658 |
-5.60% |
230,000 |
2024/3/8 |
678 |
711 |
678 |
697 |
+2.80% |
224,500 |
2024/3/7 |
691 |
693 |
669 |
678 |
-3.14% |
189,000 |
2024/3/6 |
664 |
713 |
657 |
700 |
+5.42% |
351,100 |
2024/3/5 |
641 |
664 |
633 |
664 |
+4.08% |
134,600 |
2024/3/4 |
645 |
650 |
635 |
638 |
-1.54% |
160,000 |
2024/3/1 |
657 |
663 |
646 |
648 |
-0.92% |
143,200 |
2024/2/29 |
664 |
665 |
653 |
654 |
-1.95% |
77,300 |
2024/2/28 |
687 |
690 |
665 |
667 |
-3.47% |
187,500 |
2024/2/27 |
686 |
692 |
680 |
691 |
-0.14% |
104,000 |
2024/2/26 |
658 |
692 |
652 |
692 |
+6.46% |
230,500 |
2024/2/22 |
646 |
653 |
638 |
650 |
+1.25% |
101,200 |
2024/2/21 |
659 |
659 |
642 |
642 |
-1.98% |
88,000 |
2024/2/20 |
666 |
670 |
645 |
655 |
-0.15% |
155,000 |
2024/2/19 |
615 |
659 |
615 |
656 |
+6.67% |
226,900 |
2024/2/16 |
599 |
618 |
594 |
615 |
+1.99% |
144,700 |
2024/2/15 |
625 |
626 |
600 |
603 |
-3.52% |
176,400 |
2024/2/14 |
634 |
639 |
625 |
625 |
-3.25% |
102,000 |
2024/2/13 |
654 |
670 |
637 |
646 |
+2.22% |
286,800 |
2024/2/9 |
640 |
645 |
630 |
632 |
-2.47% |
130,300 |
2024/2/8 |
623 |
652 |
622 |
648 |
+3.02% |
226,300 |
2024/2/7 |
654 |
654 |
628 |
629 |
-4.55% |
476,300 |
2024/2/6 |
683 |
686 |
641 |
659 |
+12.46% |
1,571,900 |
2024/2/5 |
587 |
594 |
582 |
586 |
-0.17% |
49,600 |
2024/2/2 |
583 |
597 |
583 |
587 |
+0.69% |
71,100 |
2024/2/1 |
594 |
596 |
577 |
583 |
-1.85% |
88,400 |
2024/1/31 |
589 |
594 |
578 |
594 |
+0.68% |
78,300 |
2024/1/30 |
594 |
601 |
590 |
590 |
-0.67% |
53,500 |
2024/1/29 |
601 |
601 |
593 |
594 |
-1.33% |
54,800 |
2024/1/26 |
605 |
611 |
602 |
602 |
-2.11% |
52,600 |
2024/1/25 |
609 |
616 |
602 |
615 |
+1.65% |
61,700 |
2024/1/24 |
611 |
614 |
604 |
605 |
-1.14% |
52,600 |
2024/1/23 |
620 |
620 |
607 |
612 |
-0.97% |
66,300 |
2024/1/22 |
626 |
627 |
615 |
618 |
+0.32% |
112,100 |
2024/1/19 |
584 |
619 |
583 |
616 |
+7.32% |
228,400 |
2024/1/18 |
589 |
593 |
572 |
574 |
-3.69% |
199,600 |
2024/1/17 |
613 |
617 |
596 |
596 |
-2.93% |
167,500 |
2024/1/16 |
632 |
637 |
614 |
614 |
-1.76% |
74,200 |
2024/1/15 |
637 |
637 |
622 |
625 |
-1.88% |
84,000 |
2024/1/12 |
651 |
659 |
632 |
637 |
-2.15% |
105,000 |
2024/1/11 |
657 |
657 |
651 |
651 |
-0.76% |
72,400 |
2024/1/10 |
654 |
664 |
647 |
656 |
+0.15% |
80,500 |
2024/1/9 |
642 |
658 |
642 |
655 |
+2.02% |
83,900 |
2024/1/5 |
643 |
646 |
637 |
642 |
-0.62% |
63,700 |
2024/1/4 |
632 |
648 |
626 |
646 |
+0.00% |
59,100 |
2023/12/29 |
645 |
648 |
639 |
646 |
+0.00% |
56,700 |
2023/12/28 |
633 |
646 |
620 |
646 |
+2.05% |
84,900 |
2023/12/27 |
622 |
634 |
617 |
633 |
+2.10% |
212,900 |
2023/12/26 |
608 |
630 |
607 |
620 |
+0.81% |
183,300 |
2023/12/25 |
643 |
643 |
615 |
615 |
-3.61% |
165,100 |
2023/12/22 |
643 |
648 |
636 |
638 |
-1.09% |
89,900 |
2023/12/21 |
647 |
654 |
645 |
645 |
-0.92% |
77,400 |
2023/12/20 |
663 |
671 |
650 |
651 |
-1.81% |
97,600 |
2023/12/19 |
650 |
663 |
645 |
663 |
+2.31% |
61,600 |
2023/12/18 |
654 |
657 |
645 |
648 |
-2.85% |
85,100 |
2023/12/15 |
652 |
667 |
651 |
667 |
+1.68% |
76,500 |
2023/12/14 |
661 |
671 |
650 |
656 |
-0.15% |
75,500 |
2023/12/13 |
660 |
667 |
654 |
657 |
-0.45% |
56,500 |
2023/12/12 |
689 |
689 |
660 |
660 |
-3.37% |
134,900 |
2023/12/11 |
677 |
685 |
675 |
683 |
+0.89% |
45,600 |
2023/12/8 |
683 |
692 |
671 |
677 |
-1.74% |
118,200 |
2023/12/7 |
709 |
709 |
688 |
689 |
-3.50% |
114,400 |
2023/12/6 |
710 |
717 |
707 |
714 |
+0.56% |
47,400 |
2023/12/5 |
730 |
731 |
710 |
710 |
-2.87% |
68,100 |
2023/12/4 |
710 |
732 |
709 |
731 |
+2.67% |
79,300 |
2023/12/1 |
720 |
722 |
712 |
712 |
-2.06% |
71,200 |
2023/11/30 |
736 |
736 |
717 |
727 |
-2.02% |
99,300 |
2023/11/29 |
719 |
753 |
717 |
742 |
+2.34% |
177,000 |
2023/11/28 |
718 |
726 |
716 |
725 |
+0.42% |
55,300 |
2023/11/27 |
720 |
730 |
714 |
722 |
-0.55% |
44,300 |
2023/11/24 |
730 |
730 |
719 |
726 |
+0.41% |
49,200 |
2023/11/22 |
705 |
723 |
705 |
723 |
+1.69% |
96,000 |
2023/11/21 |
715 |
720 |
711 |
711 |
-0.28% |
42,900 |
2023/11/20 |
698 |
723 |
698 |
713 |
+2.30% |
85,700 |
2023/11/17 |
689 |
699 |
686 |
697 |
+1.60% |
54,400 |
2023/11/16 |
701 |
707 |
686 |
686 |
-3.11% |
149,000 |
2023/11/15 |
717 |
726 |
704 |
708 |
-0.84% |
145,600 |
2023/11/14 |
735 |
735 |
709 |
714 |
-3.77% |
124,400 |
2023/11/13 |
714 |
746 |
705 |
742 |
+6.30% |
361,600 |
2023/11/10 |
709 |
709 |
687 |
698 |
-2.24% |
205,000 |
2023/11/9 |
718 |
718 |
705 |
714 |
+0.14% |
98,300 |
2023/11/8 |
709 |
726 |
705 |
713 |
+1.13% |
204,000 |
2023/11/7 |
706 |
706 |
695 |
705 |
+0.00% |
167,200 |
2023/11/6 |
701 |
709 |
700 |
705 |
+1.29% |
109,300 |
2023/11/2 |
689 |
697 |
684 |
696 |
+2.20% |
79,000 |
2023/11/1 |
691 |
693 |
677 |
681 |
-0.15% |
71,600 |
2023/10/31 |
672 |
682 |
661 |
682 |
+2.10% |
75,100 |
2023/10/30 |
678 |
682 |
663 |
668 |
-1.04% |
77,200 |
2023/10/27 |
668 |
680 |
664 |
675 |
+1.81% |
86,300 |
2023/10/26 |
668 |
672 |
662 |
663 |
-1.34% |
61,900 |
2023/10/25 |
683 |
683 |
668 |
672 |
-0.44% |
84,700 |
2023/10/24 |
650 |
679 |
642 |
675 |
+3.69% |
125,200 |
2023/10/23 |
662 |
668 |
650 |
651 |
-2.54% |
88,200 |
2023/10/20 |
661 |
672 |
657 |
668 |
+0.30% |
87,900 |
2023/10/19 |
680 |
686 |
666 |
666 |
-3.20% |
89,300 |
2023/10/18 |
697 |
697 |
674 |
688 |
-0.43% |
108,600 |
|