日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
694 |
719 |
680 |
704 |
+1.88% |
31,700 |
2024/4/25 |
701 |
705 |
682 |
691 |
-1.57% |
36,400 |
2024/4/24 |
702 |
721 |
700 |
702 |
-0.28% |
19,900 |
2024/4/23 |
709 |
722 |
702 |
704 |
-0.85% |
26,000 |
2024/4/22 |
686 |
717 |
667 |
710 |
+3.35% |
56,400 |
2024/4/19 |
713 |
760 |
658 |
687 |
+1.03% |
303,200 |
2024/4/18 |
677 |
689 |
660 |
680 |
-1.88% |
33,300 |
2024/4/17 |
685 |
699 |
672 |
693 |
+2.67% |
28,900 |
2024/4/16 |
675 |
684 |
665 |
675 |
+1.05% |
25,100 |
2024/4/15 |
658 |
674 |
642 |
668 |
+0.00% |
43,000 |
2024/4/12 |
691 |
694 |
658 |
668 |
-4.16% |
98,800 |
2024/4/11 |
705 |
711 |
690 |
697 |
-2.92% |
24,500 |
2024/4/10 |
714 |
726 |
705 |
718 |
+0.70% |
24,000 |
2024/4/9 |
706 |
721 |
705 |
713 |
+3.18% |
24,300 |
2024/4/8 |
703 |
707 |
687 |
691 |
-1.29% |
26,000 |
2024/4/5 |
708 |
716 |
691 |
700 |
-2.78% |
62,700 |
2024/4/4 |
711 |
725 |
704 |
720 |
+1.27% |
23,900 |
2024/4/3 |
711 |
718 |
702 |
711 |
-1.52% |
13,200 |
2024/4/2 |
738 |
738 |
711 |
722 |
-2.56% |
24,000 |
2024/4/1 |
774 |
774 |
738 |
741 |
-0.40% |
13,400 |
2024/3/29 |
734 |
750 |
734 |
744 |
+1.36% |
12,000 |
2024/3/28 |
725 |
734 |
725 |
734 |
+1.38% |
11,600 |
2024/3/27 |
734 |
742 |
721 |
724 |
-1.36% |
16,200 |
2024/3/26 |
725 |
740 |
723 |
734 |
+1.24% |
13,200 |
2024/3/25 |
739 |
743 |
725 |
725 |
-0.82% |
24,700 |
2024/3/22 |
755 |
755 |
724 |
731 |
-1.22% |
114,400 |
2024/3/21 |
750 |
776 |
740 |
740 |
+0.14% |
54,600 |
2024/3/19 |
734 |
746 |
724 |
739 |
+2.07% |
17,500 |
2024/3/18 |
700 |
735 |
700 |
724 |
+0.00% |
73,300 |
2024/3/15 |
753 |
758 |
724 |
724 |
-3.85% |
86,500 |
2024/3/14 |
760 |
762 |
744 |
753 |
-0.92% |
21,700 |
2024/3/13 |
763 |
768 |
750 |
760 |
-0.91% |
31,900 |
2024/3/12 |
753 |
773 |
742 |
767 |
+1.05% |
27,200 |
2024/3/11 |
785 |
795 |
756 |
759 |
-4.53% |
53,000 |
2024/3/8 |
813 |
819 |
783 |
795 |
-3.17% |
64,400 |
2024/3/7 |
836 |
842 |
802 |
821 |
-1.44% |
164,100 |
2024/3/6 |
830 |
845 |
820 |
833 |
+0.36% |
13,800 |
2024/3/5 |
825 |
839 |
808 |
830 |
+0.48% |
25,000 |
2024/3/4 |
815 |
828 |
811 |
826 |
+0.00% |
27,500 |
2024/3/1 |
836 |
847 |
817 |
826 |
-0.60% |
39,300 |
2024/2/29 |
840 |
842 |
821 |
831 |
-1.66% |
30,700 |
2024/2/28 |
844 |
853 |
837 |
845 |
-0.59% |
36,400 |
2024/2/27 |
877 |
877 |
842 |
850 |
-2.97% |
50,500 |
2024/2/26 |
849 |
881 |
834 |
876 |
+6.96% |
92,900 |
2024/2/22 |
830 |
831 |
814 |
819 |
-0.12% |
15,800 |
2024/2/21 |
877 |
877 |
816 |
820 |
-7.13% |
56,000 |
2024/2/20 |
871 |
887 |
852 |
883 |
+2.20% |
59,100 |
2024/2/19 |
829 |
873 |
825 |
864 |
+6.14% |
49,200 |
2024/2/16 |
786 |
824 |
777 |
814 |
+1.88% |
28,600 |
2024/2/15 |
826 |
826 |
779 |
799 |
-2.32% |
54,600 |
2024/2/14 |
836 |
836 |
815 |
818 |
-2.39% |
15,800 |
2024/2/13 |
830 |
841 |
818 |
838 |
+2.95% |
26,700 |
2024/2/9 |
830 |
852 |
814 |
814 |
-1.57% |
18,600 |
2024/2/8 |
843 |
852 |
818 |
827 |
-1.66% |
23,700 |
2024/2/7 |
903 |
903 |
840 |
841 |
-5.51% |
66,000 |
2024/2/6 |
880 |
890 |
862 |
890 |
+1.14% |
18,100 |
2024/2/5 |
882 |
895 |
868 |
880 |
-0.11% |
36,200 |
2024/2/2 |
880 |
917 |
879 |
881 |
+0.34% |
87,700 |
2024/2/1 |
877 |
878 |
844 |
878 |
+0.92% |
67,500 |
2024/1/31 |
879 |
879 |
830 |
870 |
+6.23% |
138,600 |
2024/1/30 |
829 |
829 |
809 |
819 |
-0.85% |
7,500 |
2024/1/29 |
804 |
831 |
801 |
826 |
+3.38% |
23,600 |
2024/1/26 |
829 |
829 |
799 |
799 |
-3.62% |
23,100 |
2024/1/25 |
837 |
837 |
810 |
829 |
+0.48% |
28,400 |
2024/1/24 |
828 |
855 |
819 |
825 |
-0.36% |
34,900 |
2024/1/23 |
833 |
855 |
824 |
828 |
+0.12% |
76,600 |
2024/1/22 |
765 |
830 |
765 |
827 |
+9.54% |
68,400 |
2024/1/19 |
718 |
763 |
718 |
755 |
+4.86% |
30,500 |
2024/1/18 |
726 |
731 |
719 |
720 |
-1.64% |
13,100 |
2024/1/17 |
745 |
752 |
725 |
732 |
-1.74% |
20,100 |
2024/1/16 |
762 |
775 |
745 |
745 |
-2.36% |
21,400 |
2024/1/15 |
777 |
781 |
763 |
763 |
-2.55% |
20,500 |
2024/1/12 |
779 |
799 |
769 |
783 |
-0.25% |
15,800 |
2024/1/11 |
791 |
797 |
778 |
785 |
-1.13% |
16,600 |
2024/1/10 |
799 |
825 |
794 |
794 |
-2.46% |
30,100 |
2024/1/9 |
810 |
826 |
809 |
814 |
+1.75% |
13,500 |
2024/1/5 |
819 |
820 |
800 |
800 |
-3.61% |
21,300 |
2024/1/4 |
779 |
836 |
764 |
830 |
+5.73% |
52,700 |
2023/12/29 |
795 |
798 |
782 |
785 |
-1.26% |
10,900 |
2023/12/28 |
758 |
795 |
750 |
795 |
+3.52% |
47,800 |
2023/12/27 |
706 |
772 |
706 |
768 |
+8.94% |
85,600 |
2023/12/26 |
696 |
730 |
696 |
705 |
+1.44% |
37,800 |
2023/12/25 |
700 |
713 |
690 |
695 |
+0.00% |
32,100 |
2023/12/22 |
716 |
719 |
695 |
695 |
-4.01% |
51,300 |
2023/12/21 |
722 |
739 |
720 |
724 |
-0.28% |
19,400 |
2023/12/20 |
730 |
772 |
726 |
726 |
+1.54% |
96,900 |
2023/12/19 |
766 |
766 |
698 |
715 |
-6.04% |
94,700 |
2023/12/18 |
748 |
802 |
732 |
761 |
-1.42% |
236,100 |
2023/12/15 |
747 |
772 |
714 |
772 |
+14.88% |
400,800 |
2023/12/14 |
665 |
748 |
656 |
672 |
-1.90% |
279,700 |
2023/12/13 |
727 |
745 |
678 |
685 |
-7.18% |
251,700 |
2023/12/12 |
750 |
758 |
728 |
738 |
-1.60% |
45,900 |
2023/12/11 |
785 |
799 |
743 |
750 |
-4.21% |
67,600 |
2023/12/8 |
774 |
790 |
771 |
783 |
+0.00% |
9,400 |
2023/12/7 |
799 |
814 |
780 |
783 |
-0.51% |
34,200 |
2023/12/6 |
798 |
798 |
777 |
787 |
-0.38% |
23,800 |
2023/12/5 |
805 |
810 |
790 |
790 |
-2.59% |
11,500 |
2023/12/4 |
835 |
835 |
811 |
811 |
-1.70% |
10,800 |
2023/12/1 |
863 |
863 |
812 |
825 |
-3.73% |
41,900 |
2023/11/30 |
855 |
870 |
834 |
857 |
-1.27% |
46,500 |
2023/11/29 |
874 |
889 |
868 |
868 |
-1.14% |
11,300 |
2023/11/28 |
894 |
897 |
868 |
878 |
-1.79% |
18,400 |
2023/11/27 |
896 |
920 |
894 |
894 |
-1.87% |
37,300 |
2023/11/24 |
919 |
941 |
911 |
911 |
-1.19% |
17,100 |
2023/11/22 |
918 |
936 |
896 |
922 |
+0.44% |
26,700 |
2023/11/21 |
897 |
932 |
891 |
918 |
+1.77% |
34,800 |
2023/11/20 |
884 |
909 |
884 |
902 |
+0.67% |
26,900 |
2023/11/17 |
884 |
919 |
884 |
896 |
+1.36% |
40,100 |
2023/11/16 |
873 |
905 |
873 |
884 |
+1.49% |
29,000 |
2023/11/15 |
824 |
875 |
824 |
871 |
+6.87% |
37,800 |
2023/11/14 |
812 |
824 |
806 |
815 |
+1.75% |
9,600 |
2023/11/13 |
837 |
837 |
801 |
801 |
-3.14% |
26,300 |
2023/11/10 |
835 |
840 |
823 |
827 |
-3.05% |
24,700 |
2023/11/9 |
837 |
855 |
830 |
853 |
+2.16% |
12,600 |
2023/11/8 |
847 |
858 |
827 |
835 |
-1.76% |
23,100 |
2023/11/7 |
847 |
867 |
845 |
850 |
-0.93% |
16,600 |
2023/11/6 |
829 |
870 |
829 |
858 |
+4.00% |
39,300 |
2023/11/2 |
806 |
828 |
800 |
825 |
+3.12% |
28,800 |
2023/11/1 |
767 |
807 |
767 |
800 |
+4.30% |
34,600 |
2023/10/31 |
741 |
774 |
726 |
767 |
+2.27% |
46,400 |
2023/10/30 |
757 |
758 |
742 |
750 |
-1.06% |
12,700 |
2023/10/27 |
745 |
763 |
740 |
758 |
+2.43% |
96,100 |
2023/10/26 |
757 |
768 |
740 |
740 |
-4.02% |
37,200 |
|