日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
546 |
567 |
538 |
547 |
+0.18% |
47,400 |
2024/4/22 |
554 |
556 |
529 |
546 |
+0.37% |
74,000 |
2024/4/19 |
584 |
586 |
533 |
544 |
-5.23% |
111,200 |
2024/4/18 |
581 |
607 |
564 |
574 |
-0.52% |
150,000 |
2024/4/17 |
609 |
627 |
573 |
577 |
-3.67% |
212,300 |
2024/4/16 |
692 |
717 |
588 |
599 |
-6.70% |
572,700 |
2024/4/15 |
911 |
911 |
614 |
642 |
-15.64% |
2,488,900 |
2024/4/12 |
761 |
761 |
761 |
761 |
+15.13% |
13,400 |
2024/4/11 |
578 |
661 |
520 |
661 |
+17.83% |
2,279,500 |
2024/4/10 |
485 |
561 |
485 |
561 |
+16.63% |
261,300 |
2024/4/9 |
501 |
529 |
478 |
481 |
-2.83% |
173,300 |
2024/4/8 |
471 |
551 |
470 |
495 |
+5.10% |
387,100 |
2024/4/5 |
488 |
488 |
464 |
471 |
-5.04% |
15,300 |
2024/4/4 |
492 |
505 |
485 |
496 |
+2.69% |
16,200 |
2024/4/3 |
490 |
515 |
483 |
483 |
-2.42% |
18,600 |
2024/4/2 |
522 |
522 |
490 |
495 |
-5.35% |
12,900 |
2024/4/1 |
530 |
530 |
504 |
523 |
-1.69% |
13,500 |
2024/3/29 |
544 |
544 |
518 |
532 |
-1.30% |
13,400 |
2024/3/28 |
554 |
557 |
537 |
539 |
-4.43% |
26,000 |
2024/3/27 |
581 |
584 |
557 |
564 |
-2.76% |
21,700 |
2024/3/26 |
592 |
605 |
580 |
580 |
-3.65% |
23,300 |
2024/3/25 |
594 |
632 |
593 |
602 |
-0.99% |
33,800 |
2024/3/22 |
606 |
640 |
592 |
608 |
+0.66% |
49,300 |
2024/3/21 |
579 |
622 |
578 |
604 |
+0.83% |
76,300 |
2024/3/19 |
544 |
631 |
544 |
599 |
+9.51% |
203,800 |
2024/3/18 |
557 |
567 |
537 |
547 |
-0.18% |
26,400 |
2024/3/15 |
556 |
599 |
545 |
548 |
-2.49% |
55,800 |
2024/3/14 |
577 |
578 |
555 |
562 |
-2.60% |
35,500 |
2024/3/13 |
608 |
631 |
577 |
577 |
-5.10% |
64,200 |
2024/3/12 |
579 |
682 |
565 |
608 |
+4.47% |
264,800 |
2024/3/11 |
626 |
626 |
552 |
582 |
-8.49% |
93,200 |
2024/3/8 |
738 |
780 |
608 |
636 |
-13.82% |
434,400 |
2024/3/7 |
759 |
909 |
724 |
738 |
-2.77% |
1,213,900 |
2024/3/6 |
784 |
882 |
703 |
759 |
-3.19% |
788,000 |
2024/3/5 |
683 |
784 |
670 |
784 |
+14.62% |
584,400 |
2024/3/4 |
624 |
684 |
562 |
684 |
+17.12% |
358,100 |
2024/3/1 |
686 |
720 |
540 |
584 |
-8.18% |
1,188,500 |
2024/2/29 |
595 |
636 |
512 |
636 |
+18.66% |
1,395,100 |
2024/2/28 |
496 |
536 |
470 |
536 |
+17.54% |
259,100 |
2024/2/27 |
376 |
456 |
376 |
456 |
+21.28% |
607,100 |
2024/2/26 |
378 |
381 |
375 |
376 |
+0.00% |
1,600 |
2024/2/22 |
377 |
382 |
376 |
376 |
-0.27% |
2,000 |
2024/2/21 |
375 |
383 |
375 |
377 |
-2.33% |
2,800 |
2024/2/20 |
377 |
386 |
377 |
386 |
+3.21% |
3,500 |
2024/2/19 |
378 |
394 |
374 |
374 |
-3.11% |
8,000 |
2024/2/16 |
376 |
386 |
374 |
386 |
+2.66% |
5,500 |
2024/2/15 |
376 |
381 |
374 |
376 |
-1.31% |
7,100 |
2024/2/14 |
382 |
389 |
380 |
381 |
-2.31% |
6,500 |
2024/2/13 |
404 |
404 |
384 |
390 |
-5.80% |
9,400 |
2024/2/9 |
415 |
454 |
407 |
414 |
-0.24% |
33,800 |
2024/2/8 |
403 |
416 |
403 |
415 |
+2.98% |
3,000 |
2024/2/7 |
405 |
408 |
403 |
403 |
-0.49% |
700 |
2024/2/6 |
416 |
416 |
405 |
405 |
-2.64% |
2,800 |
2024/2/5 |
417 |
419 |
415 |
416 |
+0.00% |
700 |
2024/2/2 |
406 |
416 |
406 |
416 |
+2.46% |
400 |
2024/2/1 |
412 |
412 |
404 |
406 |
-1.46% |
900 |
2024/1/31 |
407 |
415 |
407 |
412 |
+0.24% |
1,100 |
2024/1/30 |
423 |
423 |
403 |
411 |
-2.61% |
5,100 |
2024/1/29 |
424 |
424 |
405 |
422 |
-0.47% |
5,500 |
2024/1/26 |
416 |
424 |
416 |
424 |
+1.68% |
200 |
2024/1/25 |
427 |
429 |
417 |
417 |
-1.18% |
4,500 |
2024/1/24 |
416 |
422 |
410 |
422 |
+1.69% |
3,300 |
2024/1/23 |
403 |
415 |
403 |
415 |
+2.98% |
2,800 |
2024/1/22 |
403 |
409 |
402 |
403 |
-0.25% |
800 |
2024/1/19 |
412 |
412 |
404 |
404 |
-1.94% |
1,500 |
2024/1/18 |
408 |
412 |
401 |
412 |
+0.73% |
1,900 |
2024/1/17 |
420 |
420 |
409 |
409 |
-1.21% |
5,100 |
2024/1/16 |
413 |
419 |
411 |
414 |
+0.98% |
2,500 |
2024/1/15 |
427 |
427 |
410 |
410 |
-0.24% |
3,600 |
2024/1/12 |
423 |
426 |
408 |
411 |
-2.61% |
5,400 |
2024/1/11 |
415 |
429 |
415 |
422 |
+2.18% |
5,100 |
2024/1/10 |
410 |
424 |
407 |
413 |
+3.25% |
4,500 |
2024/1/9 |
404 |
409 |
400 |
400 |
+0.50% |
2,300 |
2024/1/5 |
400 |
400 |
398 |
398 |
+0.76% |
4,800 |
2024/1/4 |
385 |
395 |
367 |
395 |
+2.60% |
5,700 |
2023/12/29 |
377 |
386 |
375 |
385 |
+1.85% |
7,800 |
2023/12/28 |
361 |
378 |
361 |
378 |
+4.42% |
8,700 |
2023/12/27 |
360 |
369 |
358 |
362 |
+0.28% |
14,200 |
2023/12/26 |
373 |
373 |
358 |
361 |
-2.43% |
34,400 |
2023/12/25 |
372 |
373 |
367 |
370 |
-0.27% |
16,600 |
2023/12/22 |
378 |
379 |
369 |
371 |
-1.85% |
29,600 |
2023/12/21 |
385 |
385 |
375 |
378 |
-2.07% |
11,600 |
2023/12/20 |
383 |
386 |
376 |
386 |
+2.93% |
10,900 |
2023/12/19 |
374 |
395 |
374 |
375 |
+0.54% |
9,100 |
2023/12/18 |
393 |
393 |
373 |
373 |
-5.09% |
23,800 |
2023/12/15 |
397 |
400 |
385 |
393 |
+1.03% |
9,000 |
2023/12/14 |
385 |
392 |
385 |
389 |
+0.26% |
8,000 |
2023/12/13 |
397 |
397 |
385 |
388 |
-0.26% |
13,400 |
2023/12/12 |
401 |
413 |
389 |
389 |
-4.66% |
9,600 |
2023/12/11 |
411 |
412 |
401 |
408 |
+1.24% |
4,700 |
2023/12/8 |
408 |
418 |
402 |
403 |
-1.47% |
1,900 |
2023/12/7 |
433 |
433 |
406 |
409 |
-5.54% |
12,400 |
2023/12/6 |
438 |
438 |
422 |
433 |
-1.14% |
6,200 |
2023/12/5 |
422 |
441 |
410 |
438 |
+0.69% |
26,700 |
2023/12/4 |
392 |
459 |
384 |
435 |
+13.28% |
67,500 |
2023/12/1 |
406 |
415 |
383 |
384 |
-4.48% |
26,600 |
2023/11/30 |
405 |
405 |
400 |
402 |
+0.00% |
4,100 |
2023/11/29 |
404 |
404 |
402 |
402 |
+0.00% |
1,900 |
2023/11/28 |
401 |
406 |
401 |
402 |
-0.50% |
1,000 |
2023/11/27 |
410 |
411 |
404 |
404 |
-0.49% |
400 |
2023/11/24 |
407 |
411 |
405 |
406 |
+1.75% |
3,400 |
2023/11/22 |
403 |
404 |
399 |
399 |
-1.72% |
3,400 |
2023/11/21 |
402 |
406 |
402 |
406 |
+1.00% |
600 |
2023/11/20 |
404 |
404 |
399 |
402 |
-0.99% |
4,200 |
2023/11/17 |
405 |
407 |
405 |
406 |
+0.00% |
900 |
2023/11/16 |
405 |
410 |
405 |
406 |
+0.25% |
1,800 |
2023/11/15 |
406 |
406 |
399 |
405 |
-0.74% |
6,200 |
2023/11/14 |
414 |
414 |
405 |
408 |
-1.45% |
2,700 |
2023/11/13 |
402 |
414 |
402 |
414 |
-0.72% |
4,700 |
2023/11/10 |
418 |
428 |
415 |
417 |
+0.24% |
3,300 |
2023/11/9 |
416 |
422 |
416 |
416 |
+0.00% |
3,300 |
2023/11/7 |
414 |
428 |
414 |
416 |
-0.95% |
2,300 |
2023/11/6 |
411 |
420 |
409 |
420 |
+2.19% |
3,100 |
2023/11/2 |
409 |
411 |
409 |
411 |
+0.00% |
700 |
2023/11/1 |
411 |
412 |
409 |
411 |
-0.24% |
3,500 |
2023/10/31 |
400 |
414 |
400 |
412 |
+0.00% |
4,600 |
2023/10/30 |
411 |
412 |
404 |
412 |
+0.24% |
1,700 |
2023/10/27 |
415 |
420 |
409 |
411 |
-1.67% |
1,800 |
2023/10/26 |
431 |
431 |
409 |
418 |
-3.02% |
6,700 |
2023/10/25 |
398 |
448 |
398 |
431 |
+8.29% |
44,200 |
2023/10/24 |
424 |
424 |
374 |
398 |
-6.79% |
37,800 |
2023/10/23 |
475 |
475 |
425 |
427 |
-9.73% |
33,700 |
2023/10/20 |
473 |
483 |
470 |
473 |
-1.46% |
6,700 |
|