日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
768 |
788 |
762 |
777 |
+1.30% |
6,100 |
2024/4/17 |
770 |
778 |
763 |
767 |
-0.39% |
5,400 |
2024/4/16 |
769 |
777 |
765 |
770 |
-1.28% |
15,000 |
2024/4/15 |
776 |
790 |
770 |
780 |
-1.27% |
20,500 |
2024/4/12 |
795 |
802 |
788 |
790 |
-1.86% |
19,800 |
2024/4/11 |
812 |
813 |
800 |
805 |
-0.98% |
19,300 |
2024/4/10 |
809 |
813 |
805 |
813 |
+0.25% |
6,600 |
2024/4/9 |
824 |
824 |
803 |
811 |
+0.25% |
23,400 |
2024/4/8 |
808 |
813 |
802 |
809 |
+1.12% |
9,300 |
2024/4/5 |
812 |
813 |
785 |
800 |
-1.60% |
28,900 |
2024/4/4 |
795 |
813 |
790 |
813 |
+2.91% |
48,000 |
2024/4/3 |
772 |
790 |
762 |
790 |
+3.95% |
26,100 |
2024/4/2 |
758 |
768 |
755 |
760 |
+1.20% |
13,600 |
2024/4/1 |
757 |
761 |
743 |
751 |
+1.49% |
16,700 |
2024/3/29 |
735 |
740 |
731 |
740 |
+1.37% |
2,500 |
2024/3/28 |
735 |
740 |
729 |
730 |
-0.68% |
5,500 |
2024/3/27 |
738 |
738 |
730 |
735 |
+0.27% |
8,300 |
2024/3/26 |
738 |
738 |
732 |
733 |
-0.54% |
8,000 |
2024/3/25 |
741 |
745 |
737 |
737 |
-0.41% |
14,000 |
2024/3/22 |
750 |
753 |
726 |
740 |
-1.20% |
13,100 |
2024/3/21 |
725 |
757 |
725 |
749 |
+3.45% |
35,100 |
2024/3/19 |
718 |
724 |
716 |
724 |
+0.84% |
7,400 |
2024/3/18 |
712 |
719 |
712 |
718 |
+0.84% |
6,000 |
2024/3/15 |
715 |
717 |
709 |
712 |
+0.14% |
6,900 |
2024/3/14 |
705 |
715 |
705 |
711 |
+1.28% |
7,300 |
2024/3/13 |
708 |
710 |
702 |
702 |
-0.71% |
11,300 |
2024/3/12 |
700 |
707 |
699 |
707 |
+1.00% |
8,800 |
2024/3/11 |
697 |
704 |
697 |
700 |
-0.43% |
5,200 |
2024/3/8 |
695 |
703 |
695 |
703 |
+1.15% |
8,800 |
2024/3/7 |
704 |
704 |
695 |
695 |
-0.57% |
8,800 |
2024/3/6 |
697 |
703 |
697 |
699 |
+0.14% |
8,100 |
2024/3/5 |
704 |
704 |
697 |
698 |
-0.71% |
6,900 |
2024/3/4 |
698 |
703 |
697 |
703 |
+0.72% |
4,900 |
2024/3/1 |
704 |
704 |
696 |
698 |
-0.57% |
9,100 |
2024/2/29 |
699 |
702 |
696 |
702 |
+0.00% |
2,900 |
2024/2/28 |
699 |
702 |
695 |
702 |
+0.57% |
3,300 |
2024/2/27 |
709 |
709 |
695 |
698 |
-1.55% |
15,000 |
2024/2/26 |
701 |
709 |
701 |
709 |
+1.14% |
11,300 |
2024/2/22 |
697 |
702 |
694 |
701 |
+0.72% |
8,200 |
2024/2/21 |
691 |
699 |
690 |
696 |
+0.58% |
5,800 |
2024/2/20 |
696 |
704 |
692 |
692 |
-0.14% |
13,300 |
2024/2/19 |
693 |
700 |
690 |
693 |
+0.58% |
6,800 |
2024/2/16 |
668 |
690 |
668 |
689 |
+1.77% |
14,600 |
2024/2/15 |
699 |
699 |
667 |
677 |
-1.74% |
49,500 |
2024/2/14 |
687 |
689 |
666 |
689 |
+0.15% |
19,500 |
2024/2/13 |
687 |
704 |
683 |
688 |
+0.29% |
33,200 |
2024/2/9 |
682 |
697 |
678 |
686 |
+0.00% |
13,400 |
2024/2/8 |
700 |
700 |
686 |
686 |
-2.00% |
10,900 |
2024/2/7 |
684 |
720 |
681 |
700 |
+2.79% |
28,400 |
2024/2/6 |
681 |
683 |
678 |
681 |
+0.59% |
9,400 |
2024/2/5 |
677 |
683 |
677 |
677 |
+0.15% |
4,200 |
2024/2/2 |
673 |
677 |
673 |
676 |
+0.45% |
6,000 |
2024/2/1 |
673 |
676 |
672 |
673 |
+0.15% |
3,700 |
2024/1/31 |
671 |
674 |
671 |
672 |
+0.15% |
2,000 |
2024/1/30 |
670 |
680 |
670 |
671 |
-0.30% |
6,400 |
2024/1/29 |
671 |
673 |
667 |
673 |
+0.30% |
4,300 |
2024/1/26 |
678 |
679 |
671 |
671 |
-1.03% |
3,500 |
2024/1/25 |
679 |
683 |
678 |
678 |
-0.15% |
3,900 |
2024/1/24 |
671 |
679 |
666 |
679 |
+1.19% |
11,500 |
2024/1/23 |
667 |
671 |
665 |
671 |
+0.75% |
9,000 |
2024/1/22 |
664 |
667 |
661 |
666 |
+0.30% |
4,700 |
2024/1/19 |
658 |
664 |
654 |
664 |
+0.76% |
9,000 |
2024/1/18 |
664 |
664 |
658 |
659 |
-0.30% |
8,900 |
2024/1/17 |
666 |
669 |
661 |
661 |
-0.90% |
6,100 |
2024/1/16 |
664 |
669 |
664 |
667 |
+0.60% |
7,800 |
2024/1/15 |
661 |
665 |
658 |
663 |
+0.76% |
9,300 |
2024/1/12 |
660 |
665 |
655 |
658 |
-1.20% |
17,000 |
2024/1/11 |
662 |
670 |
659 |
666 |
+0.15% |
14,400 |
2024/1/10 |
660 |
666 |
659 |
665 |
+0.76% |
10,500 |
2024/1/9 |
670 |
670 |
658 |
660 |
-0.30% |
13,200 |
2024/1/5 |
662 |
670 |
660 |
662 |
-0.15% |
9,300 |
2024/1/4 |
669 |
673 |
659 |
663 |
+2.79% |
20,400 |
2023/12/29 |
652 |
653 |
645 |
645 |
-1.07% |
4,800 |
2023/12/28 |
652 |
654 |
645 |
652 |
-0.91% |
5,300 |
2023/12/27 |
647 |
658 |
647 |
658 |
+2.17% |
8,800 |
2023/12/26 |
651 |
659 |
644 |
644 |
+0.00% |
14,200 |
2023/12/25 |
640 |
651 |
640 |
644 |
+0.62% |
23,500 |
2023/12/22 |
636 |
641 |
632 |
640 |
+0.47% |
5,200 |
2023/12/21 |
631 |
643 |
631 |
637 |
+0.95% |
18,400 |
2023/12/20 |
629 |
641 |
629 |
631 |
-0.63% |
10,200 |
2023/12/19 |
627 |
636 |
623 |
635 |
+1.28% |
10,900 |
2023/12/18 |
612 |
634 |
611 |
627 |
+2.79% |
18,400 |
2023/12/15 |
608 |
612 |
608 |
610 |
+0.49% |
4,000 |
2023/12/14 |
606 |
609 |
603 |
607 |
+0.00% |
9,600 |
2023/12/13 |
609 |
611 |
605 |
607 |
-0.49% |
11,200 |
2023/12/12 |
619 |
620 |
605 |
610 |
-1.13% |
21,800 |
2023/12/11 |
623 |
623 |
612 |
617 |
-0.48% |
20,400 |
2023/12/8 |
624 |
624 |
619 |
620 |
-0.64% |
13,500 |
2023/12/7 |
625 |
627 |
623 |
624 |
-0.32% |
2,800 |
2023/12/6 |
627 |
628 |
624 |
626 |
-0.16% |
22,700 |
2023/12/5 |
626 |
627 |
623 |
627 |
+0.16% |
4,700 |
2023/12/4 |
627 |
629 |
625 |
626 |
+0.00% |
3,500 |
2023/12/1 |
628 |
629 |
626 |
626 |
-0.32% |
4,100 |
2023/11/30 |
625 |
630 |
621 |
628 |
+0.48% |
5,700 |
2023/11/29 |
627 |
629 |
621 |
625 |
-0.48% |
10,900 |
2023/11/28 |
630 |
631 |
627 |
628 |
-0.32% |
2,400 |
2023/11/27 |
639 |
639 |
630 |
630 |
-0.94% |
8,900 |
2023/11/24 |
623 |
637 |
623 |
636 |
+2.42% |
13,100 |
2023/11/22 |
619 |
622 |
619 |
621 |
+0.32% |
3,100 |
2023/11/21 |
625 |
625 |
619 |
619 |
-0.80% |
4,400 |
2023/11/20 |
623 |
624 |
615 |
624 |
+0.16% |
10,100 |
2023/11/17 |
623 |
627 |
620 |
623 |
-0.48% |
8,700 |
2023/11/16 |
628 |
633 |
621 |
626 |
-0.63% |
10,200 |
2023/11/15 |
625 |
630 |
624 |
630 |
+0.32% |
13,300 |
2023/11/14 |
638 |
647 |
620 |
628 |
-2.94% |
22,700 |
2023/11/13 |
645 |
654 |
637 |
647 |
+2.37% |
12,500 |
2023/11/10 |
620 |
650 |
620 |
632 |
-5.39% |
51,500 |
2023/11/9 |
674 |
675 |
666 |
668 |
-0.45% |
3,300 |
2023/11/8 |
672 |
674 |
664 |
671 |
-0.15% |
5,500 |
2023/11/7 |
673 |
676 |
670 |
672 |
-0.44% |
1,700 |
2023/11/6 |
680 |
680 |
674 |
675 |
-0.44% |
7,200 |
2023/11/2 |
668 |
685 |
668 |
678 |
+1.65% |
10,900 |
2023/11/1 |
666 |
668 |
665 |
667 |
+0.15% |
4,200 |
2023/10/31 |
662 |
666 |
655 |
666 |
+0.30% |
5,500 |
2023/10/30 |
664 |
668 |
663 |
664 |
-0.15% |
4,000 |
2023/10/27 |
664 |
670 |
664 |
665 |
-0.15% |
5,600 |
2023/10/26 |
673 |
673 |
663 |
666 |
-1.04% |
4,100 |
2023/10/25 |
669 |
678 |
669 |
673 |
-0.59% |
5,000 |
2023/10/24 |
672 |
677 |
660 |
677 |
+0.74% |
7,000 |
2023/10/23 |
682 |
682 |
671 |
672 |
-1.18% |
6,900 |
2023/10/20 |
668 |
680 |
668 |
680 |
+1.04% |
3,500 |
2023/10/19 |
669 |
685 |
667 |
673 |
+0.00% |
5,500 |
2023/10/18 |
669 |
674 |
666 |
673 |
+1.05% |
1,200 |
|