日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
508 |
511 |
496 |
501 |
-1.38% |
5,500 |
2024/4/24 |
500 |
527 |
499 |
508 |
+2.21% |
15,700 |
2024/4/23 |
500 |
509 |
496 |
497 |
-1.00% |
7,000 |
2024/4/22 |
509 |
518 |
502 |
502 |
-1.18% |
5,500 |
2024/4/19 |
527 |
527 |
498 |
508 |
-2.31% |
6,900 |
2024/4/18 |
527 |
538 |
520 |
520 |
-2.26% |
6,100 |
2024/4/17 |
521 |
577 |
521 |
532 |
+3.10% |
31,600 |
2024/4/16 |
529 |
529 |
516 |
516 |
-3.73% |
4,200 |
2024/4/15 |
535 |
543 |
523 |
536 |
-0.56% |
5,500 |
2024/4/12 |
553 |
553 |
535 |
539 |
-2.00% |
13,900 |
2024/4/11 |
579 |
579 |
550 |
550 |
-0.54% |
23,200 |
2024/4/10 |
545 |
624 |
538 |
553 |
+3.17% |
105,000 |
2024/4/9 |
605 |
605 |
536 |
536 |
-6.78% |
86,700 |
2024/4/8 |
506 |
575 |
498 |
575 |
+16.16% |
63,600 |
2024/4/5 |
520 |
533 |
495 |
495 |
-5.53% |
41,600 |
2024/4/4 |
544 |
544 |
515 |
524 |
-3.68% |
48,700 |
2024/4/3 |
556 |
556 |
536 |
544 |
-2.33% |
5,800 |
2024/4/2 |
565 |
567 |
552 |
557 |
-1.42% |
6,100 |
2024/4/1 |
604 |
604 |
558 |
565 |
-5.83% |
19,300 |
2024/3/29 |
584 |
606 |
581 |
600 |
+2.74% |
14,000 |
2024/3/28 |
587 |
597 |
584 |
584 |
-0.51% |
5,600 |
2024/3/27 |
625 |
625 |
587 |
587 |
-4.71% |
15,300 |
2024/3/26 |
674 |
675 |
616 |
616 |
-2.69% |
22,500 |
2024/3/25 |
685 |
685 |
633 |
633 |
-8.92% |
30,900 |
2024/3/22 |
669 |
739 |
655 |
695 |
+6.43% |
100,200 |
2024/3/21 |
715 |
715 |
653 |
653 |
-8.80% |
100,600 |
2024/3/19 |
633 |
716 |
622 |
716 |
+16.23% |
157,000 |
2024/3/18 |
590 |
660 |
556 |
616 |
+2.67% |
142,300 |
2024/3/15 |
635 |
682 |
565 |
600 |
-9.77% |
408,600 |
2024/3/14 |
625 |
665 |
581 |
665 |
+17.70% |
149,500 |
2024/3/13 |
565 |
565 |
565 |
565 |
+16.49% |
12,700 |
2024/3/12 |
486 |
488 |
481 |
485 |
-1.22% |
1,900 |
2024/3/11 |
498 |
498 |
487 |
491 |
-0.81% |
3,200 |
2024/3/8 |
501 |
501 |
488 |
495 |
+1.85% |
1,300 |
2024/3/7 |
483 |
489 |
483 |
486 |
-1.02% |
1,500 |
2024/3/6 |
487 |
503 |
481 |
491 |
+0.61% |
9,600 |
2024/3/5 |
483 |
492 |
483 |
488 |
-0.41% |
2,300 |
2024/3/4 |
498 |
502 |
478 |
490 |
-2.00% |
8,400 |
2024/3/1 |
514 |
517 |
489 |
500 |
-1.96% |
15,400 |
2024/2/29 |
499 |
544 |
495 |
510 |
+2.82% |
42,100 |
2024/2/28 |
481 |
497 |
481 |
496 |
+2.90% |
7,300 |
2024/2/27 |
483 |
483 |
479 |
482 |
-0.41% |
1,200 |
2024/2/26 |
474 |
486 |
470 |
484 |
+1.89% |
6,000 |
2024/2/22 |
478 |
486 |
475 |
475 |
-2.26% |
4,800 |
2024/2/21 |
473 |
487 |
467 |
486 |
+2.32% |
8,000 |
2024/2/20 |
465 |
483 |
464 |
475 |
+1.71% |
7,400 |
2024/2/19 |
474 |
477 |
451 |
467 |
-1.48% |
9,300 |
2024/2/16 |
465 |
476 |
465 |
474 |
+1.07% |
5,400 |
2024/2/15 |
498 |
500 |
465 |
469 |
-5.82% |
13,100 |
2024/2/14 |
515 |
515 |
484 |
498 |
-4.05% |
14,400 |
2024/2/13 |
518 |
525 |
512 |
519 |
+1.57% |
16,300 |
2024/2/9 |
518 |
529 |
511 |
511 |
-3.22% |
8,200 |
2024/2/8 |
523 |
533 |
523 |
528 |
+1.15% |
5,800 |
2024/2/7 |
531 |
531 |
522 |
522 |
+0.19% |
3,600 |
2024/2/6 |
528 |
532 |
521 |
521 |
+0.39% |
6,700 |
2024/2/5 |
526 |
536 |
518 |
519 |
-0.95% |
10,300 |
2024/2/2 |
511 |
527 |
509 |
524 |
+2.54% |
11,300 |
2024/2/1 |
513 |
521 |
504 |
511 |
-0.58% |
18,800 |
2024/1/31 |
529 |
529 |
510 |
514 |
-1.53% |
20,500 |
2024/1/30 |
524 |
529 |
519 |
522 |
-1.88% |
14,000 |
2024/1/29 |
542 |
547 |
531 |
532 |
-1.48% |
19,700 |
2024/1/26 |
541 |
575 |
532 |
540 |
-0.18% |
39,600 |
2024/1/25 |
530 |
625 |
530 |
541 |
+2.66% |
106,600 |
2024/1/24 |
545 |
546 |
525 |
527 |
-4.01% |
20,000 |
2024/1/23 |
570 |
571 |
545 |
549 |
-3.85% |
30,700 |
2024/1/22 |
570 |
605 |
562 |
571 |
-6.39% |
114,800 |
2024/1/19 |
520 |
610 |
520 |
610 |
+19.61% |
75,200 |
2024/1/18 |
536 |
536 |
500 |
510 |
-4.67% |
25,400 |
2024/1/17 |
560 |
572 |
510 |
535 |
-4.97% |
80,100 |
2024/1/16 |
562 |
606 |
540 |
563 |
+0.18% |
70,800 |
2024/1/15 |
589 |
595 |
553 |
562 |
-4.58% |
21,900 |
2024/1/12 |
607 |
610 |
572 |
589 |
-1.17% |
18,500 |
2024/1/11 |
620 |
626 |
588 |
596 |
-4.33% |
74,600 |
2024/1/10 |
616 |
642 |
615 |
623 |
-1.27% |
18,600 |
2024/1/9 |
635 |
641 |
615 |
631 |
-0.63% |
17,900 |
2024/1/5 |
672 |
707 |
635 |
635 |
+0.47% |
44,300 |
2024/1/4 |
620 |
652 |
620 |
632 |
-1.25% |
18,800 |
2023/12/29 |
650 |
669 |
633 |
640 |
-2.29% |
22,900 |
2023/12/28 |
608 |
699 |
608 |
655 |
+8.99% |
107,000 |
2023/12/27 |
625 |
649 |
600 |
601 |
-2.91% |
56,300 |
2023/12/26 |
640 |
656 |
586 |
619 |
-1.75% |
127,800 |
2023/12/25 |
533 |
630 |
533 |
630 |
+18.87% |
260,500 |
2023/12/22 |
588 |
588 |
530 |
530 |
-8.78% |
37,600 |
2023/12/21 |
593 |
642 |
580 |
581 |
-1.86% |
44,700 |
2023/12/20 |
642 |
642 |
585 |
592 |
-8.36% |
47,700 |
2023/12/19 |
650 |
693 |
646 |
646 |
-0.77% |
60,300 |
2023/12/18 |
676 |
710 |
650 |
651 |
+2.36% |
193,200 |
2023/12/15 |
724 |
741 |
636 |
636 |
-7.83% |
216,800 |
2023/12/14 |
639 |
690 |
604 |
690 |
+16.95% |
390,700 |
2023/12/13 |
640 |
661 |
590 |
590 |
-6.35% |
196,700 |
2023/12/12 |
540 |
630 |
540 |
630 |
+18.87% |
352,500 |
2023/12/11 |
551 |
652 |
526 |
530 |
-7.83% |
378,700 |
2023/12/8 |
487 |
575 |
486 |
575 |
+16.16% |
132,800 |
2023/12/7 |
524 |
524 |
493 |
495 |
-1.79% |
39,400 |
2023/12/6 |
514 |
569 |
504 |
504 |
-2.89% |
105,400 |
2023/12/5 |
538 |
557 |
518 |
519 |
-7.98% |
52,600 |
2023/12/4 |
576 |
576 |
558 |
564 |
-3.09% |
50,000 |
2023/12/1 |
636 |
658 |
575 |
582 |
-9.91% |
130,500 |
2023/11/30 |
734 |
734 |
629 |
646 |
-17.07% |
308,000 |
2023/11/29 |
811 |
937 |
779 |
779 |
-16.15% |
958,300 |
2023/11/28 |
929 |
929 |
929 |
929 |
+19.26% |
8,100 |
2023/11/27 |
779 |
779 |
779 |
779 |
+14.73% |
11,200 |
2023/11/24 |
597 |
679 |
553 |
679 |
+17.27% |
1,510,600 |
2023/11/22 |
517 |
579 |
517 |
579 |
+16.03% |
275,700 |
2023/11/21 |
524 |
525 |
476 |
499 |
-9.44% |
178,400 |
2023/11/20 |
551 |
551 |
551 |
551 |
+16.99% |
19,700 |
2023/11/17 |
389 |
471 |
389 |
471 |
+20.46% |
17,800 |
2023/11/16 |
389 |
394 |
389 |
391 |
+0.51% |
2,500 |
2023/11/15 |
396 |
396 |
389 |
389 |
-1.27% |
3,100 |
2023/11/14 |
395 |
395 |
392 |
394 |
-1.01% |
2,200 |
2023/11/13 |
398 |
399 |
398 |
398 |
+0.00% |
800 |
2023/11/10 |
400 |
403 |
398 |
398 |
-0.50% |
2,500 |
2023/11/9 |
402 |
402 |
400 |
400 |
-0.99% |
2,600 |
2023/11/8 |
403 |
408 |
403 |
404 |
-1.70% |
3,700 |
2023/11/7 |
393 |
435 |
393 |
411 |
+3.01% |
14,200 |
2023/11/6 |
400 |
400 |
388 |
399 |
+0.25% |
13,600 |
2023/11/2 |
400 |
407 |
391 |
398 |
+1.27% |
5,000 |
2023/11/1 |
411 |
417 |
387 |
393 |
-4.38% |
13,300 |
2023/10/31 |
443 |
443 |
408 |
411 |
-5.95% |
13,100 |
2023/10/30 |
463 |
463 |
437 |
437 |
-5.62% |
7,000 |
2023/10/27 |
472 |
477 |
463 |
463 |
-3.54% |
7,600 |
2023/10/26 |
474 |
481 |
474 |
480 |
-0.41% |
1,100 |
2023/10/25 |
491 |
491 |
467 |
482 |
-2.03% |
5,600 |
|