日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
716 |
720 |
701 |
717 |
-1.65% |
23,800 |
2024/4/18 |
721 |
747 |
714 |
729 |
+1.39% |
9,500 |
2024/4/17 |
734 |
734 |
719 |
719 |
-2.18% |
23,700 |
2024/4/16 |
768 |
768 |
733 |
735 |
-4.67% |
31,400 |
2024/4/15 |
776 |
776 |
751 |
771 |
-0.64% |
14,500 |
2024/4/12 |
780 |
791 |
773 |
776 |
-0.51% |
18,300 |
2024/4/11 |
757 |
780 |
757 |
780 |
+2.36% |
4,500 |
2024/4/10 |
766 |
772 |
762 |
762 |
-0.52% |
3,000 |
2024/4/9 |
758 |
766 |
756 |
766 |
+1.06% |
4,100 |
2024/4/8 |
767 |
767 |
757 |
758 |
-1.17% |
5,600 |
2024/4/5 |
773 |
781 |
761 |
767 |
-2.29% |
23,000 |
2024/4/4 |
784 |
785 |
777 |
785 |
+0.51% |
5,700 |
2024/4/3 |
779 |
785 |
771 |
781 |
-1.64% |
16,100 |
2024/4/2 |
799 |
799 |
776 |
794 |
-0.63% |
24,300 |
2024/4/1 |
802 |
809 |
795 |
799 |
-0.99% |
19,700 |
2024/3/29 |
792 |
810 |
787 |
807 |
+1.25% |
42,500 |
2024/3/28 |
801 |
808 |
793 |
797 |
-0.99% |
19,800 |
2024/3/27 |
806 |
820 |
805 |
805 |
+0.12% |
28,400 |
2024/3/26 |
814 |
814 |
804 |
804 |
-1.23% |
14,500 |
2024/3/25 |
820 |
833 |
814 |
814 |
-0.73% |
19,500 |
2024/3/22 |
825 |
826 |
817 |
820 |
+0.24% |
8,600 |
2024/3/21 |
820 |
827 |
815 |
818 |
+0.99% |
16,500 |
2024/3/19 |
819 |
819 |
801 |
810 |
-0.49% |
14,800 |
2024/3/18 |
808 |
826 |
799 |
814 |
+2.52% |
26,400 |
2024/3/15 |
809 |
816 |
794 |
794 |
-3.05% |
30,900 |
2024/3/14 |
824 |
827 |
807 |
819 |
-0.73% |
17,200 |
2024/3/13 |
844 |
854 |
818 |
825 |
-2.37% |
25,200 |
2024/3/12 |
827 |
854 |
820 |
845 |
+2.18% |
34,300 |
2024/3/11 |
840 |
864 |
802 |
827 |
-2.71% |
86,500 |
2024/3/8 |
849 |
851 |
828 |
850 |
-0.58% |
52,800 |
2024/3/7 |
817 |
855 |
817 |
855 |
+4.40% |
101,100 |
2024/3/6 |
803 |
827 |
798 |
819 |
+1.99% |
43,700 |
2024/3/5 |
774 |
803 |
767 |
803 |
+3.35% |
24,200 |
2024/3/4 |
789 |
796 |
774 |
777 |
-1.40% |
19,600 |
2024/3/1 |
784 |
797 |
784 |
788 |
+0.77% |
21,000 |
2024/2/29 |
796 |
797 |
782 |
782 |
-1.88% |
15,100 |
2024/2/28 |
786 |
805 |
786 |
797 |
+1.40% |
18,200 |
2024/2/27 |
780 |
790 |
776 |
786 |
+0.77% |
15,400 |
2024/2/26 |
780 |
787 |
774 |
780 |
-0.13% |
14,300 |
2024/2/22 |
776 |
782 |
771 |
781 |
+1.17% |
17,000 |
2024/2/21 |
785 |
785 |
754 |
772 |
-1.78% |
21,800 |
2024/2/20 |
777 |
788 |
777 |
786 |
+0.26% |
12,700 |
2024/2/19 |
779 |
788 |
771 |
784 |
+1.55% |
16,500 |
2024/2/16 |
767 |
788 |
757 |
772 |
+2.66% |
44,300 |
2024/2/15 |
792 |
792 |
742 |
752 |
-6.23% |
66,800 |
2024/2/14 |
780 |
807 |
780 |
802 |
+1.65% |
42,000 |
2024/2/13 |
809 |
812 |
789 |
789 |
-1.00% |
26,100 |
2024/2/9 |
812 |
812 |
785 |
797 |
-0.62% |
25,500 |
2024/2/8 |
810 |
810 |
791 |
802 |
-0.99% |
19,900 |
2024/2/7 |
822 |
822 |
800 |
810 |
-2.29% |
37,600 |
2024/2/6 |
805 |
831 |
790 |
829 |
+3.11% |
57,400 |
2024/2/5 |
792 |
804 |
785 |
804 |
+1.90% |
15,400 |
2024/2/2 |
785 |
805 |
785 |
789 |
+0.25% |
17,600 |
2024/2/1 |
789 |
789 |
777 |
787 |
-0.25% |
14,200 |
2024/1/31 |
777 |
789 |
771 |
789 |
+1.15% |
18,800 |
2024/1/30 |
790 |
794 |
779 |
780 |
-1.27% |
17,700 |
2024/1/29 |
797 |
810 |
790 |
790 |
-0.88% |
9,500 |
2024/1/26 |
811 |
811 |
793 |
797 |
-2.21% |
26,000 |
2024/1/25 |
801 |
821 |
797 |
815 |
+1.75% |
22,800 |
2024/1/24 |
778 |
815 |
778 |
801 |
+2.96% |
30,000 |
2024/1/23 |
790 |
802 |
778 |
778 |
-1.89% |
40,200 |
2024/1/22 |
751 |
807 |
751 |
793 |
+1.67% |
58,300 |
2024/1/19 |
813 |
814 |
775 |
780 |
-3.35% |
81,300 |
2024/1/18 |
865 |
865 |
800 |
807 |
-4.95% |
358,200 |
2024/1/17 |
745 |
867 |
743 |
849 |
+18.41% |
599,000 |
2024/1/16 |
730 |
730 |
715 |
717 |
-1.24% |
14,300 |
2024/1/15 |
727 |
730 |
722 |
726 |
+1.82% |
15,000 |
2024/1/12 |
722 |
729 |
711 |
713 |
-1.52% |
16,900 |
2024/1/11 |
732 |
735 |
721 |
724 |
-1.09% |
18,800 |
2024/1/10 |
721 |
732 |
721 |
732 |
+1.53% |
15,300 |
2024/1/9 |
711 |
724 |
710 |
721 |
+1.69% |
14,400 |
2024/1/5 |
716 |
718 |
704 |
709 |
-1.12% |
11,800 |
2024/1/4 |
718 |
718 |
706 |
717 |
+1.41% |
16,500 |
2023/12/29 |
713 |
721 |
704 |
707 |
-0.70% |
13,200 |
2023/12/28 |
676 |
712 |
675 |
712 |
+5.79% |
37,600 |
2023/12/27 |
668 |
676 |
664 |
673 |
+1.20% |
31,300 |
2023/12/26 |
673 |
679 |
663 |
665 |
-1.48% |
19,000 |
2023/12/25 |
688 |
692 |
666 |
675 |
-1.89% |
17,500 |
2023/12/22 |
691 |
700 |
687 |
688 |
-1.01% |
18,300 |
2023/12/21 |
699 |
700 |
694 |
695 |
-1.28% |
13,500 |
2023/12/20 |
700 |
710 |
700 |
704 |
-0.56% |
8,100 |
2023/12/19 |
690 |
708 |
687 |
708 |
+2.46% |
16,000 |
2023/12/18 |
688 |
694 |
687 |
691 |
+0.44% |
9,600 |
2023/12/15 |
686 |
694 |
686 |
688 |
+0.29% |
10,000 |
2023/12/14 |
700 |
706 |
684 |
686 |
-1.44% |
29,800 |
2023/12/13 |
696 |
701 |
696 |
696 |
-0.29% |
8,200 |
2023/12/12 |
702 |
705 |
697 |
698 |
-0.14% |
14,800 |
2023/12/11 |
708 |
717 |
699 |
699 |
-0.57% |
19,900 |
2023/12/8 |
710 |
718 |
702 |
703 |
-1.68% |
17,800 |
2023/12/7 |
711 |
726 |
707 |
715 |
+0.00% |
21,200 |
2023/12/6 |
720 |
730 |
715 |
715 |
-0.69% |
14,600 |
2023/12/5 |
720 |
735 |
711 |
720 |
-0.41% |
14,400 |
2023/12/4 |
711 |
725 |
708 |
723 |
+1.97% |
15,000 |
2023/12/1 |
720 |
724 |
705 |
709 |
-1.25% |
17,300 |
2023/11/30 |
733 |
733 |
715 |
718 |
-1.91% |
17,400 |
2023/11/29 |
709 |
740 |
708 |
732 |
+2.95% |
29,800 |
2023/11/28 |
703 |
720 |
703 |
711 |
+1.14% |
18,500 |
2023/11/27 |
723 |
726 |
692 |
703 |
-2.77% |
58,100 |
2023/11/24 |
727 |
729 |
717 |
723 |
+0.70% |
17,000 |
2023/11/22 |
720 |
740 |
717 |
718 |
+0.14% |
24,600 |
2023/11/21 |
732 |
736 |
713 |
717 |
-4.02% |
46,100 |
2023/11/20 |
722 |
749 |
721 |
747 |
+2.75% |
31,700 |
2023/11/17 |
727 |
745 |
711 |
727 |
-0.14% |
40,300 |
2023/11/16 |
716 |
758 |
689 |
728 |
+1.96% |
143,700 |
2023/11/15 |
643 |
714 |
640 |
714 |
+16.29% |
140,100 |
2023/11/14 |
614 |
614 |
602 |
614 |
-0.16% |
19,700 |
2023/11/13 |
618 |
627 |
604 |
615 |
+0.00% |
22,600 |
2023/11/10 |
629 |
629 |
607 |
615 |
-2.38% |
22,800 |
2023/11/9 |
625 |
631 |
614 |
630 |
+0.80% |
25,900 |
2023/11/8 |
632 |
632 |
613 |
625 |
-0.64% |
14,500 |
2023/11/7 |
635 |
639 |
621 |
629 |
-0.63% |
20,500 |
2023/11/6 |
634 |
648 |
630 |
633 |
+0.80% |
21,000 |
2023/11/2 |
611 |
628 |
611 |
628 |
+2.28% |
20,200 |
2023/11/1 |
610 |
615 |
603 |
614 |
+0.82% |
17,400 |
2023/10/31 |
621 |
621 |
595 |
609 |
-0.65% |
45,100 |
2023/10/30 |
639 |
639 |
604 |
613 |
-2.54% |
23,900 |
2023/10/27 |
601 |
629 |
600 |
629 |
+4.49% |
30,700 |
2023/10/26 |
618 |
620 |
595 |
602 |
-5.05% |
45,800 |
2023/10/25 |
645 |
647 |
626 |
634 |
-1.09% |
26,800 |
2023/10/24 |
652 |
665 |
592 |
641 |
-4.33% |
106,000 |
2023/10/23 |
662 |
688 |
662 |
670 |
-16.04% |
176,000 |
2023/10/20 |
801 |
805 |
788 |
798 |
-0.50% |
14,700 |
2023/10/19 |
815 |
827 |
801 |
802 |
-2.79% |
14,300 |
|