日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
588 |
594 |
578 |
581 |
-1.02% |
14,900 |
2024/4/25 |
603 |
605 |
586 |
587 |
-2.98% |
14,800 |
2024/4/24 |
602 |
611 |
600 |
605 |
+0.83% |
10,600 |
2024/4/23 |
620 |
623 |
600 |
600 |
-0.99% |
27,100 |
2024/4/22 |
608 |
622 |
598 |
606 |
+2.36% |
42,900 |
2024/4/19 |
600 |
603 |
580 |
592 |
-1.66% |
24,300 |
2024/4/18 |
591 |
611 |
582 |
602 |
+2.03% |
25,100 |
2024/4/17 |
586 |
607 |
584 |
590 |
+1.37% |
26,400 |
2024/4/16 |
585 |
607 |
582 |
582 |
-1.85% |
30,800 |
2024/4/15 |
560 |
606 |
560 |
593 |
+4.96% |
47,500 |
2024/4/12 |
580 |
583 |
555 |
565 |
-2.59% |
58,700 |
2024/4/11 |
590 |
661 |
577 |
580 |
-2.19% |
528,400 |
2024/4/10 |
597 |
600 |
590 |
593 |
-0.50% |
11,000 |
2024/4/9 |
600 |
608 |
595 |
596 |
-0.67% |
14,000 |
2024/4/8 |
602 |
610 |
595 |
600 |
+0.00% |
16,200 |
2024/4/5 |
603 |
617 |
593 |
600 |
-2.12% |
41,300 |
2024/4/4 |
640 |
640 |
613 |
613 |
-2.70% |
21,100 |
2024/4/3 |
640 |
644 |
630 |
630 |
-2.17% |
16,200 |
2024/4/2 |
672 |
672 |
631 |
644 |
-4.17% |
62,100 |
2024/4/1 |
685 |
688 |
667 |
672 |
-0.44% |
23,300 |
2024/3/29 |
678 |
678 |
658 |
675 |
+1.05% |
28,600 |
2024/3/28 |
671 |
685 |
660 |
668 |
+0.30% |
36,800 |
2024/3/27 |
660 |
671 |
654 |
666 |
+2.46% |
25,200 |
2024/3/26 |
671 |
671 |
644 |
650 |
-1.96% |
40,200 |
2024/3/25 |
638 |
676 |
638 |
663 |
+4.08% |
67,500 |
2024/3/22 |
653 |
656 |
634 |
637 |
-2.45% |
22,200 |
2024/3/21 |
661 |
673 |
653 |
653 |
-0.15% |
27,600 |
2024/3/19 |
652 |
663 |
639 |
654 |
+0.31% |
17,400 |
2024/3/18 |
630 |
652 |
630 |
652 |
+3.82% |
20,900 |
2024/3/15 |
625 |
638 |
615 |
628 |
+2.11% |
19,900 |
2024/3/14 |
620 |
628 |
605 |
615 |
-2.07% |
49,000 |
2024/3/13 |
656 |
656 |
627 |
628 |
-2.79% |
22,400 |
2024/3/12 |
631 |
662 |
622 |
646 |
+1.57% |
39,400 |
2024/3/11 |
626 |
643 |
620 |
636 |
-1.55% |
39,500 |
2024/3/8 |
651 |
667 |
643 |
646 |
-2.27% |
30,700 |
2024/3/7 |
679 |
684 |
650 |
661 |
-2.79% |
96,900 |
2024/3/6 |
700 |
720 |
680 |
680 |
-8.72% |
306,200 |
2024/3/5 |
643 |
745 |
627 |
745 |
+15.50% |
391,200 |
2024/3/4 |
668 |
671 |
642 |
645 |
+2.71% |
87,300 |
2024/3/1 |
634 |
645 |
622 |
628 |
-3.09% |
84,800 |
2024/2/29 |
668 |
729 |
635 |
648 |
+0.93% |
413,100 |
2024/2/28 |
635 |
663 |
625 |
642 |
+1.90% |
114,700 |
2024/2/27 |
681 |
686 |
625 |
630 |
-6.11% |
319,500 |
2024/2/26 |
575 |
671 |
575 |
671 |
+17.51% |
741,800 |
2024/2/22 |
618 |
618 |
570 |
571 |
-4.52% |
81,600 |
2024/2/21 |
625 |
639 |
590 |
598 |
+4.00% |
191,500 |
2024/2/20 |
553 |
607 |
550 |
575 |
+7.68% |
188,200 |
2024/2/19 |
539 |
546 |
533 |
534 |
+0.19% |
11,700 |
2024/2/16 |
523 |
533 |
521 |
533 |
+1.14% |
15,100 |
2024/2/15 |
527 |
534 |
520 |
527 |
+0.00% |
11,400 |
2024/2/14 |
523 |
529 |
517 |
527 |
-0.38% |
10,600 |
2024/2/13 |
527 |
531 |
521 |
529 |
-0.38% |
16,300 |
2024/2/9 |
532 |
539 |
526 |
531 |
-0.75% |
9,400 |
2024/2/8 |
539 |
540 |
532 |
535 |
-1.11% |
12,200 |
2024/2/7 |
545 |
547 |
533 |
541 |
-1.10% |
12,900 |
2024/2/6 |
563 |
563 |
546 |
547 |
-1.44% |
11,200 |
2024/2/5 |
547 |
555 |
545 |
555 |
+2.02% |
7,200 |
2024/2/2 |
549 |
556 |
540 |
544 |
-0.91% |
14,200 |
2024/2/1 |
552 |
562 |
543 |
549 |
-1.26% |
11,500 |
2024/1/31 |
555 |
563 |
543 |
556 |
+0.18% |
14,300 |
2024/1/30 |
557 |
558 |
552 |
555 |
-0.18% |
6,500 |
2024/1/29 |
566 |
577 |
556 |
556 |
-0.89% |
11,600 |
2024/1/26 |
568 |
585 |
555 |
561 |
-0.36% |
53,300 |
2024/1/25 |
570 |
570 |
551 |
563 |
+0.00% |
9,500 |
2024/1/24 |
565 |
566 |
557 |
563 |
+0.72% |
9,500 |
2024/1/23 |
564 |
566 |
554 |
559 |
-0.18% |
12,700 |
2024/1/22 |
553 |
562 |
552 |
560 |
+0.72% |
13,600 |
2024/1/19 |
546 |
558 |
543 |
556 |
+3.35% |
15,900 |
2024/1/18 |
539 |
542 |
537 |
538 |
-1.10% |
8,500 |
2024/1/17 |
555 |
555 |
529 |
544 |
-2.51% |
43,000 |
2024/1/16 |
548 |
561 |
548 |
558 |
+1.45% |
13,400 |
2024/1/15 |
549 |
550 |
538 |
550 |
+0.18% |
24,500 |
2024/1/12 |
553 |
555 |
540 |
549 |
-1.96% |
37,300 |
2024/1/11 |
556 |
564 |
550 |
560 |
+0.72% |
19,400 |
2024/1/10 |
550 |
562 |
550 |
556 |
+0.54% |
20,400 |
2024/1/9 |
549 |
560 |
544 |
553 |
+0.55% |
19,400 |
2024/1/5 |
561 |
563 |
546 |
550 |
-3.34% |
14,700 |
2024/1/4 |
552 |
570 |
550 |
569 |
+2.71% |
25,400 |
2023/12/29 |
560 |
561 |
548 |
554 |
-0.54% |
23,400 |
2023/12/28 |
539 |
564 |
533 |
557 |
+3.34% |
35,500 |
2023/12/27 |
528 |
545 |
528 |
539 |
+1.89% |
31,900 |
2023/12/26 |
540 |
546 |
529 |
529 |
-2.04% |
31,700 |
2023/12/25 |
535 |
541 |
524 |
540 |
+0.00% |
72,300 |
2023/12/22 |
551 |
551 |
532 |
540 |
-1.28% |
35,100 |
2023/12/21 |
520 |
563 |
517 |
547 |
+4.19% |
68,000 |
2023/12/20 |
548 |
548 |
525 |
525 |
-4.72% |
105,800 |
2023/12/19 |
556 |
607 |
540 |
551 |
+8.68% |
1,197,700 |
2023/12/18 |
508 |
515 |
503 |
507 |
-0.39% |
11,800 |
2023/12/15 |
522 |
522 |
509 |
509 |
-0.97% |
4,000 |
2023/12/14 |
508 |
523 |
506 |
514 |
+0.59% |
16,000 |
2023/12/13 |
526 |
526 |
505 |
511 |
+0.20% |
18,500 |
2023/12/12 |
530 |
530 |
510 |
510 |
-3.04% |
6,900 |
2023/12/11 |
516 |
537 |
516 |
526 |
+1.94% |
21,700 |
2023/12/8 |
514 |
523 |
514 |
516 |
-0.58% |
9,800 |
2023/12/7 |
534 |
534 |
514 |
519 |
-2.44% |
19,900 |
2023/12/6 |
556 |
564 |
531 |
532 |
-4.83% |
39,300 |
2023/12/5 |
573 |
579 |
559 |
559 |
-2.78% |
17,900 |
2023/12/4 |
567 |
584 |
566 |
575 |
+1.05% |
21,300 |
2023/12/1 |
584 |
604 |
569 |
569 |
-3.23% |
22,700 |
2023/11/30 |
598 |
601 |
583 |
588 |
-2.81% |
24,500 |
2023/11/29 |
588 |
605 |
588 |
605 |
+2.89% |
15,600 |
2023/11/28 |
584 |
604 |
574 |
588 |
+1.03% |
35,400 |
2023/11/27 |
604 |
604 |
575 |
582 |
-4.28% |
31,400 |
2023/11/24 |
604 |
612 |
597 |
608 |
+0.66% |
23,400 |
2023/11/22 |
604 |
628 |
602 |
604 |
-0.17% |
40,300 |
2023/11/21 |
603 |
609 |
588 |
605 |
+0.83% |
41,200 |
2023/11/20 |
587 |
619 |
583 |
600 |
+3.81% |
67,500 |
2023/11/17 |
571 |
597 |
556 |
578 |
-0.34% |
99,800 |
2023/11/16 |
612 |
630 |
566 |
580 |
+2.65% |
488,200 |
2023/11/15 |
547 |
568 |
543 |
565 |
+4.05% |
20,400 |
2023/11/14 |
560 |
560 |
536 |
543 |
+0.56% |
13,400 |
2023/11/13 |
564 |
568 |
540 |
540 |
-4.59% |
18,700 |
2023/11/10 |
565 |
566 |
549 |
566 |
-1.57% |
22,400 |
2023/11/9 |
580 |
580 |
555 |
575 |
-0.52% |
37,700 |
2023/11/8 |
596 |
602 |
568 |
578 |
-3.02% |
41,600 |
2023/11/7 |
570 |
605 |
570 |
596 |
+2.76% |
52,000 |
2023/11/6 |
533 |
595 |
533 |
580 |
+10.90% |
142,600 |
2023/11/2 |
527 |
540 |
523 |
523 |
-1.51% |
25,800 |
2023/11/1 |
517 |
531 |
515 |
531 |
+4.73% |
37,300 |
2023/10/31 |
506 |
519 |
499 |
507 |
+0.00% |
30,100 |
2023/10/30 |
527 |
527 |
507 |
507 |
-3.80% |
51,900 |
2023/10/27 |
518 |
586 |
511 |
527 |
+3.33% |
386,800 |
2023/10/26 |
586 |
623 |
510 |
510 |
-11.46% |
527,400 |
|