日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
508 |
508 |
504 |
508 |
-0.39% |
900 |
2024/4/17 |
514 |
514 |
509 |
510 |
-0.78% |
800 |
2024/4/16 |
518 |
519 |
514 |
514 |
-1.15% |
1,400 |
2024/4/15 |
520 |
520 |
520 |
520 |
+0.00% |
600 |
2024/4/12 |
520 |
522 |
514 |
520 |
+1.17% |
5,400 |
2024/4/11 |
513 |
515 |
510 |
514 |
+0.19% |
113,900 |
2024/4/10 |
516 |
516 |
512 |
513 |
-0.58% |
400 |
2024/4/8 |
516 |
516 |
516 |
516 |
-0.19% |
100 |
2024/4/5 |
515 |
517 |
513 |
517 |
-0.77% |
1,300 |
2024/4/4 |
521 |
521 |
521 |
521 |
+0.00% |
1,500 |
2024/4/3 |
523 |
523 |
521 |
521 |
-0.57% |
700 |
2024/4/2 |
516 |
524 |
515 |
524 |
+1.55% |
2,100 |
2024/4/1 |
512 |
518 |
512 |
516 |
+1.78% |
2,100 |
2024/3/29 |
515 |
515 |
507 |
507 |
-0.59% |
1,500 |
2024/3/28 |
513 |
513 |
510 |
510 |
-1.92% |
2,100 |
2024/3/27 |
513 |
523 |
513 |
520 |
+0.78% |
2,300 |
2024/3/26 |
516 |
516 |
516 |
516 |
+0.39% |
5,500 |
2024/3/25 |
512 |
515 |
512 |
514 |
+0.39% |
1,100 |
2024/3/22 |
513 |
522 |
512 |
512 |
-0.19% |
3,000 |
2024/3/21 |
515 |
515 |
513 |
513 |
+0.20% |
900 |
2024/3/19 |
512 |
512 |
512 |
512 |
+0.20% |
100 |
2024/3/18 |
513 |
515 |
511 |
511 |
-0.78% |
2,900 |
2024/3/15 |
517 |
517 |
515 |
515 |
-0.19% |
1,400 |
2024/3/14 |
516 |
516 |
512 |
516 |
+0.00% |
1,400 |
2024/3/13 |
516 |
516 |
516 |
516 |
+0.00% |
400 |
2024/3/12 |
516 |
516 |
515 |
516 |
+0.00% |
800 |
2024/3/11 |
517 |
517 |
515 |
516 |
-0.19% |
800 |
2024/3/8 |
517 |
517 |
517 |
517 |
+0.98% |
100 |
2024/3/7 |
516 |
518 |
512 |
512 |
-1.35% |
2,100 |
2024/3/6 |
520 |
520 |
517 |
519 |
-0.19% |
1,200 |
2024/3/5 |
522 |
526 |
520 |
520 |
-1.14% |
1,400 |
2024/3/4 |
528 |
528 |
523 |
526 |
-0.38% |
1,500 |
2024/3/1 |
529 |
530 |
528 |
528 |
+0.00% |
1,800 |
2024/2/29 |
526 |
530 |
525 |
528 |
+1.15% |
2,800 |
2024/2/28 |
517 |
522 |
514 |
522 |
+1.75% |
3,400 |
2024/2/27 |
510 |
513 |
507 |
513 |
+0.59% |
2,700 |
2024/2/26 |
503 |
512 |
497 |
510 |
+0.00% |
20,100 |
2024/2/22 |
513 |
515 |
510 |
510 |
-0.97% |
800 |
2024/2/21 |
510 |
516 |
509 |
515 |
+0.98% |
7,300 |
2024/2/20 |
506 |
510 |
504 |
510 |
+2.00% |
14,800 |
2024/2/19 |
517 |
517 |
498 |
500 |
-3.29% |
11,600 |
2024/2/16 |
509 |
517 |
504 |
517 |
+1.37% |
11,900 |
2024/2/15 |
520 |
529 |
505 |
510 |
-3.04% |
36,200 |
2024/2/14 |
544 |
548 |
522 |
526 |
-4.36% |
4,200 |
2024/2/13 |
531 |
550 |
528 |
550 |
+4.36% |
2,100 |
2024/2/9 |
531 |
531 |
525 |
527 |
-1.50% |
4,200 |
2024/2/8 |
533 |
535 |
531 |
535 |
-0.37% |
1,100 |
2024/2/6 |
531 |
537 |
531 |
537 |
+1.13% |
400 |
2024/2/5 |
537 |
537 |
531 |
531 |
-1.12% |
1,300 |
2024/2/2 |
537 |
537 |
537 |
537 |
+0.56% |
100 |
2024/2/1 |
531 |
534 |
523 |
534 |
+0.19% |
2,100 |
2024/1/31 |
533 |
548 |
531 |
533 |
+0.00% |
2,800 |
2024/1/30 |
530 |
533 |
530 |
533 |
+1.14% |
1,400 |
2024/1/29 |
525 |
529 |
523 |
527 |
+0.96% |
800 |
2024/1/26 |
525 |
525 |
519 |
522 |
-1.14% |
7,500 |
2024/1/25 |
529 |
533 |
525 |
528 |
-0.19% |
1,100 |
2024/1/24 |
536 |
536 |
529 |
529 |
-0.19% |
2,700 |
2024/1/23 |
533 |
533 |
530 |
530 |
+0.00% |
600 |
2024/1/22 |
533 |
534 |
530 |
530 |
+0.19% |
2,200 |
2024/1/19 |
529 |
529 |
529 |
529 |
+0.38% |
100 |
2024/1/18 |
526 |
527 |
526 |
527 |
+0.96% |
400 |
2024/1/17 |
529 |
530 |
520 |
522 |
-1.51% |
4,300 |
2024/1/16 |
534 |
537 |
530 |
530 |
-0.56% |
700 |
2024/1/15 |
527 |
533 |
527 |
533 |
+2.11% |
1,000 |
2024/1/12 |
523 |
528 |
520 |
522 |
-0.19% |
600 |
2024/1/11 |
527 |
527 |
517 |
523 |
+0.00% |
11,900 |
2024/1/10 |
533 |
533 |
523 |
523 |
-1.32% |
2,500 |
2024/1/9 |
524 |
535 |
524 |
530 |
+1.15% |
113,900 |
2024/1/5 |
522 |
524 |
522 |
524 |
+0.38% |
900 |
2024/1/4 |
527 |
527 |
515 |
522 |
+0.19% |
2,500 |
2023/12/29 |
518 |
521 |
518 |
521 |
-0.76% |
3,400 |
2023/12/28 |
525 |
525 |
523 |
525 |
+0.00% |
600 |
2023/12/27 |
533 |
535 |
525 |
525 |
-2.42% |
4,700 |
2023/12/26 |
530 |
541 |
530 |
538 |
+1.51% |
1,100 |
2023/12/25 |
548 |
548 |
529 |
530 |
+0.38% |
4,000 |
2023/12/22 |
524 |
528 |
524 |
528 |
+0.00% |
1,300 |
2023/12/20 |
527 |
528 |
527 |
528 |
+0.19% |
200 |
2023/12/19 |
523 |
527 |
523 |
527 |
+0.76% |
3,500 |
2023/12/18 |
520 |
523 |
518 |
523 |
+0.58% |
400 |
2023/12/15 |
522 |
522 |
520 |
520 |
+0.19% |
700 |
2023/12/14 |
523 |
523 |
517 |
519 |
-0.19% |
6,400 |
2023/12/13 |
522 |
523 |
520 |
520 |
-0.38% |
10,800 |
2023/12/12 |
521 |
522 |
521 |
522 |
-0.57% |
700 |
2023/12/11 |
519 |
525 |
519 |
525 |
+1.94% |
300 |
2023/12/8 |
520 |
520 |
514 |
515 |
-0.96% |
600 |
2023/12/7 |
517 |
520 |
515 |
520 |
-0.57% |
2,000 |
2023/12/6 |
521 |
523 |
517 |
523 |
+0.38% |
3,800 |
2023/12/5 |
521 |
521 |
520 |
521 |
-0.76% |
1,800 |
2023/12/4 |
526 |
526 |
525 |
525 |
+0.00% |
1,300 |
2023/12/1 |
530 |
530 |
525 |
525 |
+0.00% |
500 |
2023/11/30 |
526 |
531 |
525 |
525 |
+0.38% |
7,100 |
2023/11/29 |
522 |
525 |
520 |
523 |
+0.19% |
2,500 |
2023/11/28 |
532 |
540 |
517 |
522 |
-2.25% |
11,200 |
2023/11/27 |
532 |
534 |
532 |
534 |
+1.71% |
800 |
2023/11/24 |
531 |
531 |
525 |
525 |
-1.69% |
800 |
2023/11/22 |
520 |
537 |
520 |
534 |
+2.69% |
115,200 |
2023/11/21 |
518 |
522 |
518 |
520 |
-0.19% |
3,300 |
2023/11/20 |
517 |
521 |
514 |
521 |
+0.58% |
3,800 |
2023/11/17 |
517 |
523 |
515 |
518 |
-0.19% |
6,100 |
2023/11/16 |
525 |
525 |
519 |
519 |
-2.08% |
5,400 |
2023/11/15 |
548 |
548 |
520 |
530 |
-3.64% |
17,800 |
2023/11/14 |
549 |
550 |
547 |
550 |
+0.36% |
1,300 |
2023/11/13 |
551 |
551 |
548 |
548 |
-2.14% |
1,000 |
2023/11/10 |
560 |
560 |
560 |
560 |
+0.00% |
100 |
2023/11/9 |
561 |
561 |
560 |
560 |
+0.54% |
200 |
2023/11/8 |
549 |
557 |
549 |
557 |
+2.39% |
800 |
2023/11/7 |
539 |
544 |
539 |
544 |
-0.18% |
300 |
2023/11/6 |
551 |
551 |
545 |
545 |
-0.37% |
600 |
2023/11/2 |
541 |
547 |
540 |
547 |
-0.55% |
1,800 |
2023/11/1 |
559 |
559 |
550 |
550 |
-1.79% |
400 |
2023/10/31 |
562 |
570 |
552 |
560 |
+0.72% |
1,000 |
2023/10/30 |
547 |
556 |
547 |
556 |
+3.15% |
1,400 |
2023/10/27 |
537 |
539 |
537 |
539 |
+0.37% |
1,100 |
2023/10/26 |
538 |
538 |
532 |
537 |
-1.10% |
3,100 |
2023/10/25 |
543 |
543 |
543 |
543 |
+0.00% |
500 |
2023/10/24 |
542 |
543 |
542 |
543 |
-1.27% |
300 |
2023/10/23 |
548 |
550 |
548 |
550 |
+0.36% |
300 |
2023/10/18 |
538 |
548 |
538 |
548 |
+1.86% |
800 |
2023/10/17 |
538 |
538 |
538 |
538 |
-0.37% |
700 |
2023/10/16 |
543 |
543 |
540 |
540 |
-2.17% |
3,700 |
2023/10/13 |
550 |
554 |
550 |
552 |
+0.55% |
700 |
2023/10/12 |
549 |
556 |
549 |
549 |
+0.00% |
1,200 |
2023/10/11 |
557 |
557 |
548 |
549 |
-1.44% |
700 |
|