日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
703 |
709 |
696 |
705 |
+0.43% |
10,100 |
2024/4/25 |
711 |
711 |
700 |
702 |
-1.82% |
10,900 |
2024/4/24 |
720 |
720 |
711 |
715 |
-0.56% |
5,100 |
2024/4/23 |
710 |
719 |
710 |
719 |
+0.00% |
10,000 |
2024/4/22 |
701 |
719 |
701 |
719 |
+1.41% |
11,800 |
2024/4/19 |
716 |
716 |
693 |
709 |
-1.80% |
24,100 |
2024/4/18 |
702 |
723 |
702 |
722 |
+2.56% |
10,400 |
2024/4/17 |
718 |
718 |
702 |
704 |
-2.63% |
17,000 |
2024/4/16 |
734 |
741 |
700 |
723 |
-1.50% |
61,900 |
2024/4/15 |
751 |
751 |
727 |
734 |
-2.26% |
35,700 |
2024/4/12 |
756 |
760 |
751 |
751 |
-0.13% |
8,800 |
2024/4/11 |
756 |
757 |
747 |
752 |
-1.31% |
6,500 |
2024/4/10 |
751 |
762 |
745 |
762 |
+1.46% |
21,000 |
2024/4/9 |
736 |
751 |
736 |
751 |
+2.04% |
15,300 |
2024/4/8 |
750 |
752 |
734 |
736 |
-2.00% |
33,200 |
2024/4/5 |
755 |
761 |
730 |
751 |
-2.59% |
66,800 |
2024/4/4 |
785 |
788 |
770 |
771 |
-1.15% |
17,100 |
2024/4/3 |
773 |
787 |
767 |
780 |
+0.39% |
14,100 |
2024/4/2 |
803 |
803 |
777 |
777 |
-2.39% |
25,300 |
2024/4/1 |
820 |
820 |
796 |
796 |
-2.93% |
18,200 |
2024/3/29 |
795 |
820 |
795 |
820 |
+3.67% |
20,600 |
2024/3/28 |
797 |
810 |
780 |
791 |
-1.00% |
30,000 |
2024/3/27 |
787 |
799 |
785 |
799 |
+1.65% |
8,000 |
2024/3/26 |
797 |
809 |
780 |
786 |
-1.13% |
40,500 |
2024/3/25 |
803 |
836 |
795 |
795 |
-1.00% |
73,600 |
2024/3/22 |
806 |
811 |
795 |
803 |
-0.50% |
22,400 |
2024/3/21 |
811 |
825 |
807 |
807 |
+0.88% |
30,100 |
2024/3/19 |
825 |
825 |
798 |
800 |
-2.91% |
30,000 |
2024/3/18 |
813 |
824 |
807 |
824 |
+0.98% |
20,400 |
2024/3/15 |
779 |
822 |
771 |
816 |
+4.48% |
48,100 |
2024/3/14 |
794 |
794 |
777 |
781 |
-0.76% |
14,300 |
2024/3/13 |
774 |
795 |
770 |
787 |
+1.94% |
31,500 |
2024/3/12 |
733 |
772 |
731 |
772 |
+3.90% |
46,500 |
2024/3/11 |
763 |
774 |
733 |
743 |
-6.89% |
154,500 |
2024/3/8 |
818 |
830 |
798 |
798 |
-4.20% |
90,200 |
2024/3/7 |
867 |
867 |
832 |
833 |
-3.92% |
72,000 |
2024/3/6 |
845 |
867 |
834 |
867 |
+2.60% |
43,300 |
2024/3/5 |
838 |
847 |
817 |
845 |
+1.81% |
56,900 |
2024/3/4 |
800 |
840 |
800 |
830 |
+4.27% |
71,500 |
2024/3/1 |
786 |
796 |
775 |
796 |
+1.27% |
32,700 |
2024/2/29 |
799 |
799 |
782 |
786 |
-1.63% |
17,600 |
2024/2/28 |
789 |
807 |
773 |
799 |
+2.17% |
82,100 |
2024/2/27 |
782 |
791 |
755 |
782 |
+1.16% |
48,700 |
2024/2/26 |
757 |
782 |
749 |
773 |
+3.07% |
58,300 |
2024/2/22 |
732 |
760 |
725 |
750 |
+3.73% |
68,300 |
2024/2/21 |
734 |
736 |
723 |
723 |
-1.36% |
18,100 |
2024/2/20 |
730 |
737 |
725 |
733 |
+0.41% |
20,500 |
2024/2/19 |
735 |
742 |
724 |
730 |
-0.27% |
25,200 |
2024/2/16 |
727 |
741 |
723 |
732 |
+0.69% |
34,100 |
2024/2/15 |
750 |
755 |
725 |
727 |
-1.76% |
63,800 |
2024/2/14 |
739 |
745 |
729 |
740 |
-1.20% |
37,900 |
2024/2/13 |
752 |
752 |
730 |
749 |
-0.40% |
36,700 |
2024/2/9 |
745 |
763 |
740 |
752 |
+0.40% |
47,900 |
2024/2/8 |
709 |
754 |
709 |
749 |
+5.64% |
157,300 |
2024/2/7 |
707 |
709 |
700 |
709 |
+0.28% |
14,900 |
2024/2/6 |
709 |
709 |
694 |
707 |
+0.00% |
15,000 |
2024/2/5 |
696 |
707 |
691 |
707 |
+2.61% |
28,800 |
2024/2/2 |
688 |
697 |
688 |
689 |
-0.14% |
11,300 |
2024/2/1 |
700 |
700 |
683 |
690 |
-1.29% |
26,100 |
2024/1/31 |
706 |
707 |
689 |
699 |
-0.99% |
21,200 |
2024/1/30 |
698 |
706 |
698 |
706 |
+1.44% |
28,800 |
2024/1/29 |
684 |
696 |
684 |
696 |
+1.75% |
12,500 |
2024/1/26 |
697 |
697 |
683 |
684 |
-1.87% |
12,200 |
2024/1/25 |
705 |
705 |
691 |
697 |
-0.29% |
15,300 |
2024/1/24 |
693 |
701 |
691 |
699 |
+0.87% |
11,100 |
2024/1/23 |
698 |
707 |
693 |
693 |
-0.29% |
30,800 |
2024/1/22 |
688 |
695 |
684 |
695 |
+2.51% |
27,800 |
2024/1/19 |
677 |
680 |
675 |
678 |
+0.15% |
10,200 |
2024/1/18 |
686 |
698 |
675 |
677 |
-2.03% |
34,700 |
2024/1/17 |
700 |
715 |
691 |
691 |
-1.00% |
51,900 |
2024/1/16 |
697 |
698 |
685 |
698 |
+0.14% |
19,000 |
2024/1/15 |
706 |
711 |
685 |
697 |
+1.60% |
112,900 |
2024/1/12 |
705 |
723 |
674 |
686 |
+0.00% |
151,300 |
2024/1/11 |
680 |
690 |
672 |
686 |
+2.39% |
37,700 |
2024/1/10 |
680 |
700 |
670 |
670 |
-0.59% |
74,500 |
2024/1/9 |
686 |
690 |
667 |
674 |
+1.20% |
69,400 |
2024/1/5 |
645 |
670 |
645 |
666 |
+1.99% |
53,600 |
2024/1/4 |
653 |
653 |
641 |
653 |
+0.00% |
34,300 |
2023/12/29 |
640 |
653 |
630 |
653 |
+2.19% |
38,000 |
2023/12/28 |
624 |
639 |
623 |
639 |
+0.00% |
47,000 |
2023/12/27 |
637 |
644 |
632 |
639 |
+1.11% |
98,200 |
2023/12/26 |
625 |
636 |
622 |
632 |
+1.12% |
39,900 |
2023/12/25 |
643 |
643 |
622 |
625 |
-2.95% |
34,900 |
2023/12/22 |
650 |
650 |
637 |
644 |
-0.77% |
38,100 |
2023/12/21 |
635 |
653 |
626 |
649 |
+1.56% |
63,500 |
2023/12/20 |
620 |
640 |
611 |
639 |
+3.23% |
95,600 |
2023/12/19 |
615 |
621 |
609 |
619 |
+1.14% |
65,400 |
2023/12/18 |
598 |
617 |
598 |
612 |
+2.00% |
43,900 |
2023/12/15 |
596 |
607 |
595 |
600 |
+1.01% |
14,300 |
2023/12/14 |
604 |
605 |
593 |
594 |
-1.16% |
24,900 |
2023/12/13 |
602 |
613 |
595 |
601 |
-0.17% |
51,700 |
2023/12/12 |
603 |
613 |
602 |
602 |
-0.17% |
16,100 |
2023/12/11 |
615 |
615 |
603 |
603 |
-0.33% |
21,000 |
2023/12/8 |
610 |
614 |
605 |
605 |
-0.82% |
21,300 |
2023/12/7 |
611 |
615 |
609 |
610 |
-0.97% |
23,200 |
2023/12/6 |
620 |
621 |
615 |
616 |
-0.81% |
19,300 |
2023/12/5 |
612 |
629 |
612 |
621 |
+1.14% |
33,800 |
2023/12/4 |
609 |
614 |
607 |
614 |
+1.15% |
18,100 |
2023/12/1 |
612 |
613 |
607 |
607 |
-1.14% |
13,400 |
2023/11/30 |
610 |
615 |
609 |
614 |
+0.49% |
12,400 |
2023/11/29 |
610 |
612 |
606 |
611 |
+0.49% |
12,200 |
2023/11/28 |
616 |
616 |
608 |
608 |
-1.30% |
19,800 |
2023/11/27 |
614 |
620 |
613 |
616 |
+0.33% |
23,300 |
2023/11/24 |
617 |
617 |
612 |
614 |
+0.33% |
7,900 |
2023/11/22 |
619 |
619 |
612 |
612 |
-1.29% |
18,900 |
2023/11/21 |
607 |
620 |
607 |
620 |
+1.81% |
22,900 |
2023/11/20 |
593 |
610 |
591 |
609 |
+3.05% |
56,200 |
2023/11/17 |
591 |
596 |
591 |
591 |
-0.17% |
13,300 |
2023/11/16 |
601 |
601 |
589 |
592 |
-0.34% |
13,100 |
2023/11/15 |
600 |
601 |
584 |
594 |
-0.17% |
53,900 |
2023/11/14 |
589 |
599 |
586 |
595 |
+0.85% |
41,100 |
2023/11/13 |
592 |
592 |
584 |
590 |
+0.85% |
19,600 |
2023/11/10 |
588 |
588 |
583 |
585 |
-0.17% |
10,200 |
2023/11/9 |
593 |
593 |
586 |
586 |
-1.51% |
7,200 |
2023/11/8 |
593 |
595 |
587 |
595 |
+0.34% |
6,300 |
2023/11/7 |
588 |
600 |
587 |
593 |
+0.00% |
7,800 |
2023/11/6 |
591 |
597 |
590 |
593 |
+1.02% |
14,900 |
2023/11/2 |
583 |
587 |
578 |
587 |
+1.91% |
10,700 |
2023/11/1 |
577 |
581 |
574 |
576 |
-0.52% |
13,800 |
2023/10/31 |
585 |
585 |
573 |
579 |
-0.17% |
11,600 |
2023/10/30 |
576 |
585 |
575 |
580 |
+0.35% |
12,700 |
2023/10/27 |
577 |
585 |
576 |
578 |
+0.52% |
12,400 |
2023/10/26 |
588 |
588 |
575 |
575 |
-2.54% |
11,300 |
|