日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
541 |
545 |
539 |
540 |
-0.18% |
3,500 |
2024/4/17 |
551 |
551 |
530 |
541 |
-1.46% |
24,100 |
2024/4/16 |
558 |
558 |
545 |
549 |
-1.26% |
10,100 |
2024/4/15 |
552 |
560 |
552 |
556 |
+0.00% |
2,700 |
2024/4/12 |
559 |
563 |
556 |
556 |
-0.18% |
15,100 |
2024/4/11 |
556 |
559 |
556 |
557 |
+0.36% |
1,300 |
2024/4/10 |
559 |
564 |
555 |
555 |
-0.72% |
5,400 |
2024/4/9 |
563 |
563 |
559 |
559 |
+0.00% |
1,500 |
2024/4/8 |
557 |
564 |
556 |
559 |
+0.54% |
3,300 |
2024/4/5 |
559 |
559 |
553 |
556 |
-0.54% |
3,500 |
2024/4/4 |
564 |
566 |
559 |
559 |
-0.89% |
3,400 |
2024/4/3 |
559 |
564 |
558 |
564 |
+0.53% |
2,200 |
2024/4/2 |
565 |
569 |
558 |
561 |
-0.88% |
5,700 |
2024/4/1 |
571 |
573 |
566 |
566 |
-0.18% |
3,900 |
2024/3/29 |
565 |
569 |
565 |
567 |
+0.00% |
1,100 |
2024/3/28 |
568 |
568 |
549 |
567 |
-3.24% |
9,800 |
2024/3/27 |
585 |
594 |
585 |
586 |
+0.34% |
12,500 |
2024/3/26 |
580 |
584 |
577 |
584 |
+0.52% |
5,400 |
2024/3/25 |
575 |
587 |
575 |
581 |
+1.04% |
31,900 |
2024/3/22 |
573 |
577 |
572 |
575 |
+0.17% |
5,100 |
2024/3/21 |
570 |
574 |
569 |
574 |
+0.70% |
8,800 |
2024/3/19 |
568 |
573 |
568 |
570 |
+0.53% |
6,800 |
2024/3/18 |
567 |
568 |
565 |
567 |
+0.00% |
8,500 |
2024/3/15 |
566 |
571 |
566 |
567 |
+0.18% |
2,000 |
2024/3/14 |
565 |
568 |
565 |
566 |
+0.35% |
2,600 |
2024/3/13 |
564 |
572 |
564 |
564 |
+0.18% |
1,800 |
2024/3/12 |
564 |
569 |
563 |
563 |
+0.00% |
4,600 |
2024/3/11 |
567 |
575 |
561 |
563 |
-0.71% |
18,100 |
2024/3/8 |
568 |
571 |
562 |
567 |
+0.00% |
14,300 |
2024/3/7 |
575 |
575 |
567 |
567 |
-1.39% |
14,200 |
2024/3/6 |
573 |
576 |
573 |
575 |
+0.00% |
1,500 |
2024/3/5 |
574 |
576 |
572 |
575 |
+0.00% |
3,800 |
2024/3/4 |
574 |
578 |
571 |
575 |
+0.70% |
2,600 |
2024/3/1 |
575 |
580 |
571 |
571 |
+0.35% |
7,500 |
2024/2/29 |
580 |
580 |
569 |
569 |
-1.39% |
13,900 |
2024/2/28 |
580 |
580 |
576 |
577 |
-0.35% |
3,300 |
2024/2/27 |
581 |
582 |
574 |
579 |
+0.35% |
10,300 |
2024/2/26 |
570 |
577 |
570 |
577 |
+2.12% |
4,200 |
2024/2/22 |
566 |
573 |
565 |
565 |
-0.18% |
6,600 |
2024/2/21 |
567 |
570 |
563 |
566 |
+0.00% |
4,000 |
2024/2/20 |
569 |
570 |
565 |
566 |
-0.53% |
2,800 |
2024/2/19 |
560 |
570 |
560 |
569 |
+1.43% |
3,700 |
2024/2/16 |
561 |
571 |
561 |
561 |
+0.54% |
10,200 |
2024/2/15 |
561 |
561 |
554 |
558 |
-0.89% |
4,200 |
2024/2/14 |
565 |
565 |
563 |
563 |
-0.71% |
2,000 |
2024/2/13 |
564 |
567 |
561 |
567 |
+0.71% |
5,900 |
2024/2/9 |
562 |
563 |
558 |
563 |
+0.18% |
5,000 |
2024/2/8 |
569 |
572 |
558 |
562 |
-1.23% |
13,200 |
2024/2/7 |
569 |
570 |
565 |
569 |
+0.35% |
5,000 |
2024/2/6 |
576 |
576 |
562 |
567 |
-1.90% |
17,800 |
2024/2/5 |
590 |
590 |
569 |
578 |
-3.51% |
30,900 |
2024/2/2 |
580 |
600 |
579 |
599 |
+3.99% |
21,400 |
2024/2/1 |
568 |
578 |
563 |
576 |
+1.41% |
12,900 |
2024/1/31 |
561 |
568 |
560 |
568 |
+0.53% |
6,400 |
2024/1/30 |
567 |
567 |
560 |
565 |
+0.53% |
3,700 |
2024/1/29 |
563 |
565 |
555 |
562 |
+0.72% |
16,900 |
2024/1/26 |
570 |
570 |
555 |
558 |
-2.11% |
7,200 |
2024/1/25 |
564 |
570 |
562 |
570 |
+1.42% |
7,100 |
2024/1/24 |
559 |
562 |
555 |
562 |
+0.90% |
4,300 |
2024/1/23 |
571 |
571 |
556 |
557 |
-2.45% |
6,900 |
2024/1/22 |
567 |
574 |
565 |
571 |
+1.06% |
4,500 |
2024/1/19 |
570 |
575 |
565 |
565 |
+0.36% |
4,500 |
2024/1/18 |
558 |
565 |
558 |
563 |
+0.90% |
3,300 |
2024/1/17 |
560 |
578 |
555 |
558 |
-0.36% |
7,300 |
2024/1/16 |
554 |
560 |
550 |
560 |
+2.38% |
7,200 |
2024/1/15 |
552 |
556 |
543 |
547 |
-0.36% |
25,500 |
2024/1/12 |
557 |
560 |
548 |
549 |
-1.44% |
4,800 |
2024/1/11 |
560 |
562 |
550 |
557 |
+0.91% |
13,500 |
2024/1/10 |
547 |
552 |
546 |
552 |
+1.10% |
11,200 |
2024/1/9 |
543 |
550 |
539 |
546 |
+1.11% |
24,400 |
2024/1/5 |
541 |
542 |
537 |
540 |
+0.37% |
12,000 |
2024/1/4 |
536 |
540 |
531 |
538 |
+1.32% |
15,900 |
2023/12/29 |
533 |
540 |
527 |
531 |
-0.38% |
9,900 |
2023/12/28 |
522 |
536 |
519 |
533 |
+3.09% |
13,200 |
2023/12/27 |
513 |
521 |
506 |
517 |
+2.78% |
35,200 |
2023/12/26 |
501 |
508 |
501 |
503 |
-0.40% |
24,900 |
2023/12/25 |
505 |
509 |
502 |
505 |
+0.00% |
7,500 |
2023/12/22 |
507 |
509 |
504 |
505 |
-0.39% |
11,500 |
2023/12/21 |
511 |
512 |
507 |
507 |
-0.98% |
8,900 |
2023/12/20 |
519 |
523 |
512 |
512 |
-1.35% |
15,900 |
2023/12/19 |
530 |
530 |
515 |
519 |
-0.95% |
7,300 |
2023/12/18 |
530 |
530 |
523 |
524 |
-1.13% |
8,600 |
2023/12/15 |
528 |
531 |
528 |
530 |
+0.57% |
5,400 |
2023/12/14 |
536 |
536 |
527 |
527 |
-0.94% |
2,800 |
2023/12/13 |
532 |
534 |
531 |
532 |
+0.19% |
1,300 |
2023/12/12 |
542 |
542 |
528 |
531 |
-1.67% |
13,700 |
2023/12/11 |
543 |
543 |
538 |
540 |
+0.19% |
2,900 |
2023/12/8 |
540 |
540 |
531 |
539 |
+0.00% |
6,000 |
2023/12/7 |
541 |
541 |
539 |
539 |
-0.92% |
1,100 |
2023/12/6 |
540 |
546 |
538 |
544 |
+0.55% |
5,800 |
2023/12/5 |
541 |
543 |
540 |
541 |
+0.00% |
2,500 |
2023/12/4 |
543 |
543 |
541 |
541 |
-0.92% |
1,500 |
2023/12/1 |
547 |
549 |
540 |
546 |
+0.37% |
4,800 |
2023/11/30 |
543 |
545 |
542 |
544 |
+0.93% |
1,100 |
2023/11/29 |
539 |
544 |
538 |
539 |
-0.19% |
5,000 |
2023/11/28 |
539 |
542 |
537 |
540 |
+0.19% |
3,700 |
2023/11/27 |
536 |
541 |
536 |
539 |
+0.94% |
4,900 |
2023/11/24 |
529 |
534 |
526 |
534 |
+1.14% |
11,000 |
2023/11/22 |
532 |
532 |
528 |
528 |
+0.00% |
2,400 |
2023/11/21 |
531 |
532 |
528 |
528 |
-0.56% |
20,200 |
2023/11/20 |
530 |
534 |
530 |
531 |
+0.19% |
1,300 |
2023/11/17 |
530 |
530 |
526 |
530 |
-0.38% |
3,500 |
2023/11/16 |
533 |
533 |
530 |
532 |
-0.19% |
3,900 |
2023/11/15 |
532 |
534 |
532 |
533 |
+1.14% |
1,100 |
2023/11/14 |
528 |
531 |
526 |
527 |
-0.57% |
6,700 |
2023/11/13 |
538 |
538 |
527 |
530 |
-1.12% |
4,900 |
2023/11/10 |
535 |
536 |
533 |
536 |
+0.19% |
1,900 |
2023/11/9 |
533 |
536 |
530 |
535 |
+0.94% |
1,800 |
2023/11/8 |
543 |
543 |
530 |
530 |
-2.39% |
16,400 |
2023/11/7 |
548 |
549 |
543 |
543 |
-0.91% |
1,800 |
2023/11/6 |
539 |
550 |
535 |
548 |
-5.03% |
34,700 |
2023/11/2 |
571 |
583 |
567 |
577 |
+1.94% |
10,600 |
2023/11/1 |
563 |
573 |
558 |
566 |
+0.18% |
18,100 |
2023/10/31 |
562 |
565 |
561 |
565 |
+0.89% |
700 |
2023/10/30 |
560 |
562 |
553 |
560 |
+0.54% |
3,800 |
2023/10/27 |
547 |
557 |
547 |
557 |
+2.01% |
1,300 |
2023/10/26 |
550 |
550 |
546 |
546 |
-0.91% |
800 |
2023/10/25 |
549 |
551 |
545 |
551 |
+1.29% |
600 |
2023/10/24 |
552 |
553 |
533 |
544 |
-2.16% |
19,300 |
2023/10/23 |
563 |
563 |
548 |
556 |
-1.42% |
11,400 |
2023/10/20 |
561 |
568 |
559 |
564 |
+0.71% |
1,700 |
2023/10/19 |
562 |
567 |
556 |
560 |
-2.10% |
3,600 |
2023/10/18 |
573 |
573 |
564 |
572 |
-0.17% |
300 |
|