日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
617 |
624 |
611 |
624 |
+0.97% |
6,400 |
2024/4/18 |
618 |
618 |
617 |
618 |
+0.00% |
1,900 |
2024/4/17 |
622 |
625 |
618 |
618 |
-0.64% |
28,900 |
2024/4/16 |
625 |
625 |
622 |
622 |
+0.00% |
2,200 |
2024/4/15 |
625 |
625 |
621 |
622 |
-0.48% |
4,600 |
2024/4/12 |
626 |
630 |
624 |
625 |
+0.00% |
4,700 |
2024/4/11 |
627 |
627 |
625 |
625 |
+0.00% |
1,200 |
2024/4/10 |
628 |
628 |
625 |
625 |
+0.00% |
1,200 |
2024/4/9 |
621 |
626 |
621 |
625 |
+0.00% |
3,900 |
2024/4/8 |
620 |
625 |
620 |
625 |
+0.81% |
5,500 |
2024/4/5 |
621 |
621 |
617 |
620 |
-0.16% |
3,200 |
2024/4/4 |
621 |
628 |
621 |
621 |
+0.00% |
4,000 |
2024/4/3 |
628 |
628 |
621 |
621 |
-1.43% |
4,400 |
2024/4/2 |
628 |
631 |
628 |
630 |
+0.32% |
1,700 |
2024/4/1 |
635 |
635 |
628 |
628 |
-1.10% |
5,900 |
2024/3/29 |
641 |
641 |
635 |
635 |
-1.09% |
7,100 |
2024/3/28 |
640 |
657 |
638 |
642 |
-5.31% |
18,900 |
2024/3/27 |
680 |
688 |
675 |
678 |
+1.19% |
19,800 |
2024/3/26 |
660 |
672 |
660 |
670 |
+1.82% |
19,500 |
2024/3/25 |
652 |
679 |
642 |
658 |
+2.49% |
26,800 |
2024/3/22 |
645 |
648 |
642 |
642 |
-0.47% |
9,300 |
2024/3/21 |
651 |
651 |
645 |
645 |
-0.46% |
9,400 |
2024/3/19 |
652 |
652 |
644 |
648 |
+0.00% |
6,600 |
2024/3/18 |
650 |
650 |
641 |
648 |
+1.25% |
62,600 |
2024/3/15 |
646 |
647 |
638 |
640 |
-0.93% |
11,600 |
2024/3/14 |
647 |
647 |
641 |
646 |
+0.78% |
4,900 |
2024/3/13 |
642 |
644 |
637 |
641 |
+0.00% |
4,800 |
2024/3/12 |
636 |
641 |
634 |
641 |
+0.94% |
4,200 |
2024/3/11 |
636 |
642 |
632 |
635 |
-0.16% |
6,000 |
2024/3/8 |
639 |
641 |
634 |
636 |
+0.00% |
4,800 |
2024/3/7 |
642 |
643 |
634 |
636 |
-0.78% |
9,000 |
2024/3/6 |
640 |
645 |
640 |
641 |
+0.16% |
2,700 |
2024/3/5 |
650 |
650 |
637 |
640 |
-0.47% |
3,700 |
2024/3/4 |
653 |
653 |
637 |
643 |
+0.31% |
9,400 |
2024/3/1 |
640 |
644 |
636 |
641 |
+0.16% |
11,400 |
2024/2/29 |
637 |
640 |
631 |
640 |
+0.63% |
7,000 |
2024/2/28 |
640 |
640 |
633 |
636 |
+0.16% |
7,300 |
2024/2/27 |
637 |
637 |
625 |
635 |
+1.60% |
10,200 |
2024/2/26 |
641 |
641 |
625 |
625 |
-0.79% |
13,500 |
2024/2/22 |
641 |
642 |
630 |
630 |
-0.47% |
8,500 |
2024/2/21 |
643 |
644 |
630 |
633 |
-0.94% |
4,500 |
2024/2/20 |
624 |
639 |
620 |
639 |
+2.73% |
19,200 |
2024/2/19 |
625 |
625 |
616 |
622 |
+0.65% |
19,100 |
2024/2/16 |
625 |
625 |
618 |
618 |
-1.75% |
8,700 |
2024/2/15 |
636 |
636 |
623 |
629 |
-0.94% |
11,200 |
2024/2/14 |
642 |
642 |
634 |
635 |
-1.09% |
5,800 |
2024/2/13 |
656 |
656 |
640 |
642 |
-2.28% |
15,400 |
2024/2/9 |
653 |
662 |
652 |
657 |
+0.77% |
9,000 |
2024/2/8 |
682 |
686 |
652 |
652 |
-4.40% |
31,300 |
2024/2/7 |
707 |
708 |
682 |
682 |
-3.54% |
21,000 |
2024/2/6 |
719 |
719 |
702 |
707 |
-2.48% |
24,100 |
2024/2/5 |
728 |
737 |
725 |
725 |
+0.28% |
19,600 |
2024/2/2 |
723 |
730 |
722 |
723 |
+0.84% |
7,000 |
2024/2/1 |
716 |
724 |
709 |
717 |
+0.14% |
5,900 |
2024/1/31 |
732 |
732 |
714 |
716 |
-1.78% |
4,800 |
2024/1/30 |
730 |
732 |
720 |
729 |
+0.28% |
10,600 |
2024/1/29 |
736 |
743 |
720 |
727 |
-1.62% |
18,100 |
2024/1/26 |
700 |
755 |
700 |
739 |
+5.72% |
63,900 |
2024/1/25 |
695 |
700 |
695 |
699 |
+0.58% |
3,700 |
2024/1/24 |
692 |
699 |
692 |
695 |
+0.43% |
5,500 |
2024/1/23 |
700 |
700 |
690 |
692 |
-1.14% |
6,000 |
2024/1/22 |
681 |
700 |
681 |
700 |
+2.94% |
13,800 |
2024/1/19 |
670 |
680 |
669 |
680 |
+1.95% |
6,700 |
2024/1/18 |
687 |
687 |
657 |
667 |
-2.06% |
19,000 |
2024/1/17 |
690 |
691 |
680 |
681 |
-0.73% |
8,100 |
2024/1/16 |
687 |
699 |
686 |
686 |
-0.72% |
13,700 |
2024/1/15 |
675 |
701 |
675 |
691 |
+3.13% |
18,500 |
2024/1/12 |
683 |
684 |
669 |
670 |
-1.90% |
9,700 |
2024/1/11 |
665 |
692 |
665 |
683 |
+3.64% |
38,300 |
2024/1/10 |
662 |
670 |
658 |
659 |
+0.30% |
19,900 |
2024/1/9 |
656 |
660 |
653 |
657 |
+1.23% |
4,800 |
2024/1/5 |
664 |
664 |
645 |
649 |
-0.76% |
10,100 |
2024/1/4 |
641 |
676 |
636 |
654 |
+2.67% |
80,100 |
2023/12/29 |
635 |
637 |
630 |
637 |
+0.31% |
7,500 |
2023/12/28 |
614 |
635 |
614 |
635 |
+2.75% |
7,300 |
2023/12/27 |
620 |
621 |
615 |
618 |
+0.16% |
28,200 |
2023/12/26 |
614 |
620 |
614 |
617 |
+0.00% |
20,900 |
2023/12/25 |
634 |
634 |
616 |
617 |
-3.14% |
20,200 |
2023/12/22 |
638 |
639 |
632 |
637 |
-0.62% |
10,500 |
2023/12/21 |
640 |
643 |
638 |
641 |
+0.94% |
9,700 |
2023/12/20 |
637 |
643 |
635 |
635 |
-0.47% |
9,900 |
2023/12/19 |
646 |
646 |
637 |
638 |
-0.93% |
4,000 |
2023/12/18 |
647 |
647 |
635 |
644 |
-0.77% |
9,100 |
2023/12/15 |
624 |
649 |
624 |
649 |
+3.84% |
11,700 |
2023/12/14 |
643 |
648 |
620 |
625 |
-3.70% |
23,800 |
2023/12/13 |
642 |
653 |
639 |
649 |
+1.25% |
18,500 |
2023/12/12 |
658 |
659 |
641 |
641 |
-1.08% |
11,700 |
2023/12/11 |
674 |
710 |
644 |
648 |
-4.42% |
126,700 |
2023/12/8 |
675 |
683 |
670 |
678 |
-0.15% |
18,200 |
2023/12/7 |
672 |
683 |
672 |
679 |
+1.04% |
9,300 |
2023/12/6 |
670 |
685 |
670 |
672 |
+0.30% |
7,700 |
2023/12/5 |
679 |
684 |
670 |
670 |
-1.18% |
10,900 |
2023/12/4 |
696 |
696 |
678 |
678 |
-2.73% |
38,200 |
2023/12/1 |
668 |
697 |
668 |
697 |
+4.50% |
20,700 |
2023/11/30 |
680 |
681 |
665 |
667 |
-2.49% |
27,700 |
2023/11/29 |
692 |
702 |
680 |
684 |
-1.72% |
33,000 |
2023/11/28 |
685 |
696 |
683 |
696 |
+1.61% |
28,500 |
2023/11/27 |
677 |
688 |
672 |
685 |
+2.24% |
28,000 |
2023/11/24 |
664 |
675 |
664 |
670 |
+1.52% |
22,300 |
2023/11/22 |
648 |
661 |
648 |
660 |
+1.23% |
14,100 |
2023/11/21 |
654 |
654 |
647 |
652 |
-0.46% |
11,200 |
2023/11/20 |
659 |
669 |
640 |
655 |
-0.30% |
31,400 |
2023/11/17 |
637 |
657 |
637 |
657 |
+2.02% |
24,900 |
2023/11/16 |
635 |
650 |
631 |
644 |
+2.22% |
40,300 |
2023/11/15 |
626 |
633 |
618 |
630 |
+0.64% |
45,500 |
2023/11/14 |
631 |
634 |
621 |
626 |
-0.63% |
29,600 |
2023/11/13 |
621 |
638 |
621 |
630 |
+2.27% |
37,700 |
2023/11/10 |
629 |
629 |
613 |
616 |
-0.48% |
50,200 |
2023/11/9 |
631 |
631 |
612 |
619 |
-2.21% |
80,900 |
2023/11/8 |
612 |
633 |
595 |
633 |
+5.68% |
318,100 |
2023/11/7 |
617 |
617 |
593 |
599 |
+15.86% |
893,000 |
2023/11/6 |
493 |
517 |
491 |
517 |
+6.38% |
38,900 |
2023/11/2 |
485 |
487 |
480 |
486 |
+0.62% |
11,500 |
2023/11/1 |
490 |
493 |
475 |
483 |
-0.41% |
16,600 |
2023/10/31 |
488 |
494 |
485 |
485 |
-0.41% |
2,800 |
2023/10/30 |
485 |
490 |
479 |
487 |
+1.04% |
5,400 |
2023/10/27 |
479 |
485 |
476 |
482 |
+0.00% |
5,100 |
2023/10/26 |
492 |
492 |
476 |
482 |
-0.62% |
10,200 |
2023/10/25 |
486 |
494 |
484 |
485 |
+0.00% |
8,600 |
2023/10/24 |
473 |
485 |
469 |
485 |
+2.97% |
7,500 |
2023/10/23 |
492 |
492 |
471 |
471 |
-2.28% |
17,900 |
2023/10/20 |
488 |
488 |
480 |
482 |
-1.03% |
12,100 |
2023/10/19 |
488 |
490 |
487 |
487 |
-0.61% |
40,500 |
|