日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
434 |
437 |
431 |
435 |
+0.69% |
3,200 |
2024/4/25 |
440 |
441 |
431 |
432 |
-2.48% |
8,500 |
2024/4/24 |
450 |
456 |
443 |
443 |
-1.12% |
5,900 |
2024/4/23 |
454 |
459 |
448 |
448 |
-0.88% |
10,500 |
2024/4/22 |
474 |
478 |
446 |
452 |
-2.16% |
15,800 |
2024/4/19 |
480 |
483 |
440 |
462 |
-3.75% |
44,600 |
2024/4/18 |
464 |
517 |
457 |
480 |
+7.14% |
124,300 |
2024/4/17 |
463 |
470 |
447 |
448 |
-2.61% |
19,400 |
2024/4/16 |
462 |
495 |
457 |
460 |
+0.44% |
54,000 |
2024/4/15 |
470 |
488 |
457 |
458 |
-7.66% |
68,900 |
2024/4/12 |
468 |
528 |
466 |
496 |
+10.71% |
302,000 |
2024/4/11 |
426 |
448 |
420 |
448 |
+3.94% |
4,300 |
2024/4/10 |
420 |
438 |
420 |
431 |
+3.36% |
8,500 |
2024/4/9 |
423 |
435 |
417 |
417 |
-1.65% |
4,300 |
2024/4/8 |
417 |
438 |
417 |
424 |
+1.92% |
13,500 |
2024/4/5 |
411 |
420 |
411 |
416 |
-1.42% |
10,600 |
2024/4/4 |
428 |
430 |
420 |
422 |
-1.40% |
8,900 |
2024/4/3 |
427 |
450 |
427 |
428 |
-1.15% |
12,100 |
2024/4/2 |
460 |
460 |
427 |
433 |
-2.48% |
20,900 |
2024/4/1 |
464 |
464 |
442 |
444 |
-2.63% |
11,600 |
2024/3/29 |
432 |
456 |
432 |
456 |
+4.83% |
9,000 |
2024/3/28 |
441 |
460 |
432 |
435 |
-1.36% |
12,000 |
2024/3/27 |
456 |
457 |
438 |
441 |
-3.29% |
21,900 |
2024/3/26 |
482 |
482 |
454 |
456 |
-3.59% |
27,500 |
2024/3/25 |
473 |
486 |
468 |
473 |
-2.47% |
57,600 |
2024/3/22 |
499 |
513 |
469 |
485 |
-8.32% |
191,600 |
2024/3/21 |
463 |
540 |
431 |
529 |
+14.25% |
750,400 |
2024/3/19 |
398 |
463 |
398 |
463 |
+20.89% |
249,800 |
2024/3/18 |
398 |
398 |
383 |
383 |
+1.06% |
9,900 |
2024/3/15 |
380 |
382 |
368 |
379 |
+0.26% |
10,200 |
2024/3/14 |
379 |
388 |
371 |
378 |
-0.79% |
27,500 |
2024/3/13 |
395 |
395 |
375 |
381 |
-3.54% |
24,500 |
2024/3/12 |
395 |
395 |
390 |
395 |
-0.25% |
9,100 |
2024/3/11 |
393 |
398 |
392 |
396 |
+0.00% |
5,700 |
2024/3/8 |
397 |
398 |
394 |
396 |
-1.00% |
5,200 |
2024/3/7 |
397 |
400 |
395 |
400 |
+1.52% |
4,500 |
2024/3/6 |
392 |
398 |
392 |
394 |
-1.50% |
4,000 |
2024/3/5 |
399 |
400 |
394 |
400 |
+0.25% |
7,000 |
2024/3/4 |
405 |
405 |
398 |
399 |
-1.48% |
5,200 |
2024/3/1 |
407 |
407 |
400 |
405 |
+0.00% |
8,100 |
2024/2/29 |
402 |
411 |
402 |
405 |
+0.25% |
2,800 |
2024/2/28 |
408 |
410 |
402 |
404 |
-0.98% |
3,800 |
2024/2/27 |
409 |
416 |
406 |
408 |
-0.24% |
8,100 |
2024/2/26 |
405 |
414 |
399 |
409 |
+3.02% |
7,600 |
2024/2/22 |
418 |
418 |
386 |
397 |
-1.73% |
13,900 |
2024/2/21 |
395 |
415 |
395 |
404 |
+2.80% |
12,100 |
2024/2/20 |
401 |
409 |
391 |
393 |
-2.00% |
11,300 |
2024/2/19 |
420 |
420 |
401 |
401 |
-1.23% |
9,100 |
2024/2/16 |
396 |
418 |
388 |
406 |
+11.54% |
48,000 |
2024/2/15 |
418 |
425 |
363 |
364 |
-14.55% |
99,500 |
2024/2/14 |
490 |
490 |
426 |
426 |
-19.01% |
87,400 |
2024/2/13 |
502 |
526 |
502 |
526 |
+4.37% |
8,900 |
2024/2/9 |
507 |
512 |
504 |
504 |
-0.59% |
5,100 |
2024/2/8 |
512 |
512 |
504 |
507 |
-1.55% |
5,300 |
2024/2/7 |
517 |
521 |
511 |
515 |
-0.39% |
6,700 |
2024/2/6 |
524 |
524 |
515 |
517 |
-1.15% |
4,700 |
2024/2/5 |
522 |
527 |
516 |
523 |
+0.58% |
7,000 |
2024/2/2 |
522 |
525 |
519 |
520 |
+0.97% |
1,400 |
2024/2/1 |
525 |
525 |
515 |
515 |
-1.90% |
4,300 |
2024/1/31 |
528 |
528 |
522 |
525 |
-0.38% |
4,200 |
2024/1/30 |
530 |
534 |
527 |
527 |
-0.57% |
4,200 |
2024/1/29 |
535 |
535 |
527 |
530 |
-0.75% |
2,100 |
2024/1/26 |
532 |
541 |
524 |
534 |
+0.00% |
7,700 |
2024/1/25 |
536 |
538 |
525 |
534 |
-1.11% |
7,400 |
2024/1/24 |
537 |
540 |
531 |
540 |
+0.56% |
3,800 |
2024/1/23 |
538 |
544 |
537 |
537 |
-0.19% |
8,500 |
2024/1/22 |
545 |
545 |
537 |
538 |
+0.19% |
3,900 |
2024/1/19 |
532 |
540 |
525 |
537 |
+2.09% |
10,200 |
2024/1/18 |
516 |
529 |
516 |
526 |
+0.00% |
8,600 |
2024/1/17 |
530 |
540 |
508 |
526 |
-0.75% |
24,400 |
2024/1/16 |
537 |
545 |
529 |
530 |
-1.30% |
8,400 |
2024/1/15 |
544 |
547 |
537 |
537 |
-1.29% |
8,600 |
2024/1/12 |
549 |
549 |
543 |
544 |
-0.91% |
6,900 |
2024/1/11 |
556 |
564 |
549 |
549 |
-1.44% |
12,100 |
2024/1/10 |
546 |
558 |
542 |
557 |
+2.01% |
10,400 |
2024/1/9 |
569 |
569 |
541 |
546 |
+0.18% |
12,600 |
2024/1/5 |
543 |
549 |
538 |
545 |
+2.06% |
9,500 |
2024/1/4 |
538 |
538 |
530 |
534 |
-1.29% |
6,000 |
2023/12/29 |
529 |
545 |
528 |
541 |
+3.05% |
7,800 |
2023/12/28 |
515 |
560 |
512 |
525 |
+2.54% |
30,400 |
2023/12/27 |
510 |
523 |
510 |
512 |
+0.39% |
23,900 |
2023/12/26 |
510 |
512 |
501 |
510 |
-0.78% |
21,100 |
2023/12/25 |
498 |
514 |
490 |
514 |
+1.38% |
23,000 |
2023/12/22 |
520 |
520 |
505 |
507 |
-1.17% |
8,200 |
2023/12/21 |
528 |
529 |
509 |
513 |
-4.29% |
24,000 |
2023/12/20 |
544 |
548 |
532 |
536 |
-0.37% |
10,200 |
2023/12/19 |
540 |
554 |
531 |
538 |
-0.37% |
15,200 |
2023/12/18 |
550 |
550 |
533 |
540 |
-1.82% |
12,900 |
2023/12/15 |
551 |
563 |
542 |
550 |
-0.18% |
20,500 |
2023/12/14 |
567 |
569 |
546 |
551 |
-2.30% |
9,300 |
2023/12/13 |
551 |
575 |
546 |
564 |
+3.68% |
11,800 |
2023/12/12 |
561 |
561 |
544 |
544 |
-3.03% |
8,300 |
2023/12/11 |
567 |
609 |
557 |
561 |
-1.06% |
65,800 |
2023/12/8 |
538 |
568 |
531 |
567 |
+3.66% |
25,100 |
2023/12/7 |
549 |
553 |
534 |
547 |
-0.91% |
11,000 |
2023/12/6 |
546 |
552 |
545 |
552 |
+0.00% |
5,900 |
2023/12/5 |
544 |
552 |
544 |
552 |
+0.18% |
1,100 |
2023/12/4 |
542 |
552 |
536 |
551 |
+1.29% |
9,500 |
2023/12/1 |
549 |
554 |
542 |
544 |
-0.55% |
10,500 |
2023/11/30 |
552 |
552 |
542 |
547 |
-0.91% |
2,900 |
2023/11/29 |
545 |
552 |
540 |
552 |
+1.28% |
4,900 |
2023/11/28 |
559 |
561 |
541 |
545 |
-1.98% |
13,600 |
2023/11/27 |
563 |
564 |
551 |
556 |
-1.24% |
6,500 |
2023/11/24 |
551 |
570 |
551 |
563 |
+2.18% |
10,300 |
2023/11/22 |
555 |
574 |
551 |
551 |
-1.08% |
24,800 |
2023/11/21 |
560 |
561 |
550 |
557 |
-0.54% |
8,200 |
2023/11/20 |
548 |
568 |
548 |
560 |
+1.82% |
11,900 |
2023/11/17 |
530 |
590 |
530 |
550 |
+3.97% |
33,900 |
2023/11/16 |
532 |
547 |
528 |
529 |
+1.34% |
28,200 |
2023/11/15 |
576 |
576 |
522 |
522 |
-8.58% |
47,800 |
2023/11/14 |
600 |
623 |
565 |
571 |
-11.47% |
51,500 |
2023/11/13 |
636 |
667 |
629 |
645 |
+2.71% |
33,600 |
2023/11/10 |
619 |
628 |
613 |
628 |
-0.16% |
2,600 |
2023/11/9 |
630 |
630 |
598 |
629 |
+2.11% |
22,900 |
2023/11/8 |
632 |
637 |
612 |
616 |
-2.53% |
5,800 |
2023/11/7 |
620 |
634 |
620 |
632 |
+0.32% |
8,100 |
2023/11/6 |
610 |
633 |
602 |
630 |
+2.44% |
12,100 |
2023/11/2 |
620 |
629 |
615 |
615 |
-0.81% |
10,600 |
2023/11/1 |
622 |
626 |
611 |
620 |
-0.16% |
10,400 |
2023/10/31 |
627 |
632 |
620 |
621 |
+0.49% |
12,500 |
2023/10/30 |
609 |
625 |
603 |
618 |
+0.49% |
12,200 |
2023/10/27 |
620 |
627 |
603 |
615 |
+0.82% |
13,400 |
2023/10/26 |
610 |
623 |
596 |
610 |
+0.00% |
23,400 |
|