日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
695 |
732 |
691 |
705 |
+1.15% |
127,900 |
2024/4/25 |
704 |
707 |
697 |
697 |
-0.57% |
9,400 |
2024/4/24 |
703 |
712 |
701 |
701 |
-0.14% |
15,500 |
2024/4/23 |
707 |
710 |
700 |
702 |
-0.14% |
10,600 |
2024/4/22 |
690 |
704 |
690 |
703 |
+2.78% |
17,600 |
2024/4/19 |
695 |
695 |
673 |
684 |
-2.01% |
38,300 |
2024/4/18 |
691 |
706 |
690 |
698 |
+1.16% |
20,000 |
2024/4/17 |
694 |
698 |
682 |
690 |
-0.86% |
36,600 |
2024/4/16 |
702 |
703 |
695 |
696 |
-1.00% |
25,500 |
2024/4/15 |
705 |
709 |
697 |
703 |
-0.57% |
25,600 |
2024/4/12 |
705 |
718 |
704 |
707 |
+0.43% |
17,800 |
2024/4/11 |
710 |
711 |
701 |
704 |
-1.40% |
38,100 |
2024/4/10 |
715 |
733 |
713 |
714 |
-0.42% |
45,400 |
2024/4/9 |
727 |
732 |
717 |
717 |
-1.38% |
19,400 |
2024/4/8 |
742 |
742 |
713 |
727 |
+0.00% |
85,200 |
2024/4/5 |
705 |
754 |
705 |
727 |
+4.91% |
241,600 |
2024/4/4 |
701 |
701 |
688 |
693 |
-1.42% |
37,300 |
2024/4/3 |
694 |
709 |
688 |
703 |
+0.57% |
37,600 |
2024/4/2 |
716 |
716 |
698 |
699 |
-2.51% |
76,600 |
2024/4/1 |
730 |
730 |
716 |
717 |
-1.65% |
40,200 |
2024/3/29 |
724 |
740 |
724 |
729 |
+0.55% |
19,900 |
2024/3/28 |
734 |
748 |
725 |
725 |
-1.23% |
36,400 |
2024/3/27 |
727 |
739 |
725 |
734 |
+0.82% |
37,000 |
2024/3/26 |
739 |
740 |
723 |
728 |
-0.82% |
26,700 |
2024/3/25 |
752 |
752 |
734 |
734 |
-2.26% |
33,900 |
2024/3/22 |
752 |
758 |
736 |
751 |
+0.00% |
54,800 |
2024/3/21 |
755 |
766 |
746 |
751 |
-0.53% |
56,400 |
2024/3/19 |
738 |
760 |
730 |
755 |
+1.89% |
61,600 |
2024/3/18 |
716 |
748 |
716 |
741 |
+4.51% |
64,500 |
2024/3/15 |
717 |
722 |
709 |
709 |
-2.34% |
40,000 |
2024/3/14 |
720 |
730 |
713 |
726 |
+0.55% |
50,500 |
2024/3/13 |
740 |
745 |
721 |
722 |
-2.56% |
61,300 |
2024/3/12 |
739 |
752 |
728 |
741 |
+0.27% |
85,800 |
2024/3/11 |
746 |
767 |
730 |
739 |
-3.78% |
125,900 |
2024/3/8 |
755 |
786 |
752 |
768 |
+0.92% |
140,100 |
2024/3/7 |
788 |
795 |
756 |
761 |
-4.99% |
375,400 |
2024/3/6 |
789 |
820 |
775 |
801 |
-0.12% |
276,600 |
2024/3/5 |
780 |
844 |
766 |
802 |
+1.52% |
1,006,700 |
2024/3/4 |
868 |
869 |
781 |
790 |
-7.39% |
1,501,600 |
2024/3/1 |
701 |
853 |
686 |
853 |
+21.34% |
3,535,400 |
2024/2/29 |
712 |
720 |
697 |
703 |
-1.40% |
44,000 |
2024/2/28 |
709 |
745 |
709 |
713 |
+1.13% |
84,500 |
2024/2/27 |
691 |
709 |
681 |
705 |
+2.03% |
84,400 |
2024/2/26 |
690 |
704 |
681 |
691 |
-0.43% |
47,400 |
2024/2/22 |
702 |
702 |
689 |
694 |
-1.42% |
49,200 |
2024/2/21 |
714 |
714 |
699 |
704 |
-2.22% |
33,600 |
2024/2/20 |
718 |
728 |
713 |
720 |
+0.28% |
34,900 |
2024/2/19 |
707 |
731 |
699 |
718 |
+4.51% |
73,700 |
2024/2/16 |
650 |
705 |
647 |
687 |
+4.41% |
116,200 |
2024/2/15 |
680 |
693 |
650 |
658 |
-8.86% |
280,600 |
2024/2/14 |
720 |
728 |
712 |
722 |
-0.28% |
43,600 |
2024/2/13 |
711 |
730 |
711 |
724 |
+2.12% |
94,300 |
2024/2/9 |
715 |
720 |
702 |
709 |
-1.39% |
63,600 |
2024/2/8 |
718 |
726 |
708 |
719 |
-0.14% |
43,800 |
2024/2/7 |
745 |
745 |
717 |
720 |
-2.04% |
44,700 |
2024/2/6 |
726 |
743 |
718 |
735 |
+1.94% |
39,900 |
2024/2/5 |
721 |
729 |
715 |
721 |
+0.14% |
51,600 |
2024/2/2 |
713 |
728 |
710 |
720 |
+0.42% |
61,800 |
2024/2/1 |
728 |
729 |
713 |
717 |
-1.78% |
62,600 |
2024/1/31 |
741 |
750 |
728 |
730 |
-2.01% |
65,000 |
2024/1/30 |
742 |
750 |
734 |
745 |
+0.40% |
49,000 |
2024/1/29 |
768 |
768 |
740 |
742 |
-3.76% |
123,500 |
2024/1/26 |
761 |
788 |
751 |
771 |
+1.98% |
225,200 |
2024/1/25 |
754 |
775 |
731 |
756 |
+4.28% |
238,300 |
2024/1/24 |
719 |
727 |
711 |
725 |
+0.42% |
41,500 |
2024/1/23 |
726 |
739 |
716 |
722 |
+0.56% |
62,300 |
2024/1/22 |
714 |
733 |
714 |
718 |
+0.28% |
36,400 |
2024/1/19 |
723 |
726 |
704 |
716 |
-0.83% |
37,000 |
2024/1/18 |
705 |
725 |
700 |
722 |
+1.83% |
50,400 |
2024/1/17 |
729 |
729 |
708 |
709 |
-1.80% |
50,400 |
2024/1/16 |
729 |
743 |
720 |
722 |
-0.96% |
35,300 |
2024/1/15 |
741 |
741 |
727 |
729 |
-1.75% |
53,700 |
2024/1/12 |
732 |
743 |
725 |
742 |
+0.82% |
57,300 |
2024/1/11 |
746 |
746 |
734 |
736 |
-1.87% |
63,400 |
2024/1/10 |
751 |
754 |
744 |
750 |
-0.66% |
32,100 |
2024/1/9 |
739 |
756 |
739 |
755 |
+2.30% |
50,000 |
2024/1/5 |
745 |
756 |
737 |
738 |
-2.77% |
80,200 |
2024/1/4 |
746 |
769 |
735 |
759 |
-0.39% |
84,800 |
2023/12/29 |
762 |
772 |
754 |
762 |
-1.93% |
95,400 |
2023/12/28 |
750 |
779 |
745 |
777 |
+4.02% |
98,500 |
2023/12/27 |
737 |
765 |
737 |
747 |
+1.08% |
133,900 |
2023/12/26 |
745 |
765 |
733 |
739 |
-0.94% |
85,800 |
2023/12/25 |
770 |
774 |
740 |
746 |
-3.12% |
100,900 |
2023/12/22 |
776 |
792 |
759 |
770 |
-1.28% |
78,300 |
2023/12/21 |
800 |
805 |
777 |
780 |
-2.99% |
110,100 |
2023/12/20 |
820 |
823 |
804 |
804 |
-1.59% |
107,300 |
2023/12/19 |
808 |
827 |
808 |
817 |
+0.49% |
55,600 |
2023/12/18 |
811 |
820 |
804 |
813 |
-0.73% |
42,500 |
2023/12/15 |
829 |
830 |
807 |
819 |
-1.80% |
88,000 |
2023/12/14 |
839 |
854 |
833 |
834 |
+0.48% |
75,500 |
2023/12/13 |
824 |
856 |
823 |
830 |
+0.12% |
71,400 |
2023/12/12 |
846 |
846 |
823 |
829 |
-1.54% |
93,800 |
2023/12/11 |
830 |
869 |
830 |
842 |
-0.12% |
119,900 |
2023/12/8 |
830 |
849 |
820 |
843 |
+1.57% |
74,100 |
2023/12/7 |
835 |
836 |
819 |
830 |
-1.31% |
52,300 |
2023/12/6 |
843 |
851 |
830 |
841 |
-0.71% |
87,100 |
2023/12/5 |
845 |
883 |
830 |
847 |
-0.12% |
239,900 |
2023/12/4 |
804 |
862 |
795 |
848 |
+5.87% |
213,400 |
2023/12/1 |
795 |
810 |
786 |
801 |
+0.88% |
63,700 |
2023/11/30 |
800 |
807 |
786 |
794 |
-0.75% |
50,900 |
2023/11/29 |
801 |
815 |
796 |
800 |
-0.12% |
38,100 |
2023/11/28 |
803 |
804 |
789 |
801 |
-0.50% |
69,500 |
2023/11/27 |
810 |
824 |
800 |
805 |
-0.49% |
43,500 |
2023/11/24 |
814 |
833 |
805 |
809 |
-0.74% |
78,400 |
2023/11/22 |
819 |
829 |
806 |
815 |
-1.81% |
85,800 |
2023/11/21 |
841 |
843 |
820 |
830 |
-1.19% |
79,900 |
2023/11/20 |
802 |
843 |
797 |
840 |
+5.00% |
135,600 |
2023/11/17 |
788 |
817 |
782 |
800 |
-0.12% |
91,000 |
2023/11/16 |
765 |
818 |
763 |
801 |
+5.39% |
274,400 |
2023/11/15 |
750 |
774 |
735 |
760 |
+2.84% |
158,100 |
2023/11/14 |
736 |
750 |
727 |
739 |
+0.82% |
87,400 |
2023/11/13 |
723 |
740 |
718 |
733 |
+1.10% |
45,300 |
2023/11/10 |
713 |
730 |
708 |
725 |
-0.41% |
44,500 |
2023/11/9 |
727 |
736 |
720 |
728 |
-0.41% |
49,000 |
2023/11/8 |
753 |
763 |
730 |
731 |
-4.19% |
74,200 |
2023/11/7 |
762 |
768 |
755 |
763 |
-0.52% |
51,300 |
2023/11/6 |
780 |
789 |
767 |
767 |
+0.66% |
95,900 |
2023/11/2 |
740 |
787 |
740 |
762 |
+2.83% |
146,100 |
2023/11/1 |
736 |
745 |
726 |
741 |
+0.27% |
50,300 |
2023/10/31 |
712 |
748 |
702 |
739 |
+3.79% |
84,400 |
2023/10/30 |
705 |
720 |
703 |
712 |
-0.56% |
51,500 |
2023/10/27 |
686 |
717 |
686 |
716 |
+4.37% |
57,800 |
2023/10/26 |
687 |
708 |
685 |
686 |
-2.70% |
67,400 |
|