日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
602 |
618 |
597 |
616 |
+2.50% |
80,800 |
2024/4/17 |
612 |
612 |
590 |
601 |
-0.66% |
139,900 |
2024/4/16 |
608 |
620 |
600 |
605 |
-2.10% |
138,300 |
2024/4/15 |
620 |
625 |
601 |
618 |
-2.22% |
365,700 |
2024/4/12 |
646 |
651 |
630 |
632 |
-2.62% |
121,600 |
2024/4/11 |
648 |
653 |
643 |
649 |
-1.37% |
107,900 |
2024/4/10 |
657 |
668 |
653 |
658 |
+0.92% |
83,600 |
2024/4/9 |
665 |
665 |
650 |
652 |
-1.21% |
91,200 |
2024/4/8 |
664 |
668 |
655 |
660 |
+0.46% |
83,700 |
2024/4/5 |
651 |
665 |
648 |
657 |
-1.20% |
182,300 |
2024/4/4 |
685 |
685 |
661 |
665 |
-1.77% |
238,200 |
2024/4/3 |
699 |
700 |
674 |
677 |
-4.11% |
297,200 |
2024/4/2 |
715 |
715 |
702 |
706 |
-1.67% |
147,600 |
2024/4/1 |
744 |
745 |
718 |
718 |
-3.36% |
125,800 |
2024/3/29 |
724 |
743 |
717 |
743 |
+2.91% |
96,900 |
2024/3/28 |
741 |
742 |
722 |
722 |
-1.37% |
91,100 |
2024/3/27 |
751 |
751 |
732 |
732 |
-2.40% |
109,200 |
2024/3/26 |
760 |
760 |
746 |
750 |
-1.45% |
84,800 |
2024/3/25 |
735 |
785 |
734 |
761 |
+3.54% |
274,600 |
2024/3/22 |
764 |
764 |
732 |
735 |
-3.29% |
189,800 |
2024/3/21 |
759 |
769 |
747 |
760 |
+0.93% |
174,900 |
2024/3/19 |
738 |
759 |
731 |
753 |
+1.89% |
178,400 |
2024/3/18 |
721 |
748 |
721 |
739 |
+2.92% |
220,600 |
2024/3/15 |
704 |
722 |
701 |
718 |
+0.98% |
101,500 |
2024/3/14 |
715 |
725 |
701 |
711 |
+0.00% |
152,200 |
2024/3/13 |
739 |
739 |
711 |
711 |
-4.82% |
260,700 |
2024/3/12 |
732 |
748 |
721 |
747 |
+1.91% |
187,600 |
2024/3/11 |
728 |
743 |
722 |
733 |
-2.66% |
242,800 |
2024/3/8 |
758 |
772 |
723 |
753 |
-0.53% |
532,900 |
2024/3/7 |
781 |
819 |
743 |
757 |
-1.17% |
1,485,100 |
2024/3/6 |
705 |
766 |
705 |
766 |
+15.02% |
1,475,600 |
2024/3/5 |
673 |
679 |
663 |
666 |
-1.62% |
311,300 |
2024/3/4 |
686 |
698 |
673 |
677 |
-1.88% |
199,100 |
2024/3/1 |
707 |
711 |
686 |
690 |
-2.27% |
289,300 |
2024/2/29 |
714 |
714 |
695 |
706 |
-0.98% |
139,100 |
2024/2/28 |
713 |
723 |
698 |
713 |
+0.00% |
283,000 |
2024/2/27 |
696 |
714 |
696 |
713 |
+3.03% |
198,500 |
2024/2/26 |
700 |
716 |
685 |
692 |
-1.70% |
209,200 |
2024/2/22 |
720 |
726 |
700 |
704 |
-0.28% |
122,400 |
2024/2/21 |
710 |
718 |
701 |
706 |
-1.12% |
161,000 |
2024/2/20 |
743 |
753 |
709 |
714 |
-3.90% |
335,800 |
2024/2/19 |
737 |
752 |
717 |
743 |
+0.81% |
384,900 |
2024/2/16 |
700 |
748 |
696 |
737 |
+7.12% |
791,200 |
2024/2/15 |
674 |
709 |
642 |
688 |
+0.58% |
588,800 |
2024/2/14 |
670 |
686 |
657 |
684 |
+1.03% |
328,600 |
2024/2/13 |
678 |
689 |
667 |
677 |
+1.35% |
282,200 |
2024/2/9 |
687 |
698 |
666 |
668 |
-3.19% |
285,400 |
2024/2/8 |
698 |
698 |
682 |
690 |
-0.58% |
142,300 |
2024/2/7 |
690 |
703 |
686 |
694 |
+0.43% |
152,900 |
2024/2/6 |
690 |
701 |
684 |
691 |
-1.57% |
188,600 |
2024/2/5 |
691 |
706 |
676 |
702 |
+3.08% |
315,500 |
2024/2/2 |
669 |
687 |
669 |
681 |
+2.25% |
167,900 |
2024/2/1 |
691 |
691 |
665 |
666 |
-5.67% |
508,900 |
2024/1/31 |
705 |
711 |
690 |
706 |
-0.56% |
260,100 |
2024/1/30 |
720 |
731 |
696 |
710 |
+0.71% |
215,900 |
2024/1/29 |
718 |
720 |
700 |
705 |
-2.49% |
277,600 |
2024/1/26 |
717 |
763 |
710 |
723 |
-0.14% |
467,400 |
2024/1/25 |
715 |
724 |
702 |
724 |
+2.12% |
165,200 |
2024/1/24 |
731 |
733 |
708 |
709 |
-3.54% |
271,200 |
2024/1/23 |
755 |
755 |
723 |
735 |
-2.00% |
389,600 |
2024/1/22 |
724 |
750 |
714 |
750 |
+3.45% |
339,000 |
2024/1/19 |
697 |
727 |
697 |
725 |
+5.22% |
239,600 |
2024/1/18 |
690 |
700 |
684 |
689 |
-0.43% |
144,500 |
2024/1/17 |
707 |
709 |
692 |
692 |
-2.12% |
130,200 |
2024/1/16 |
711 |
724 |
705 |
707 |
+0.00% |
214,300 |
2024/1/15 |
692 |
708 |
682 |
707 |
+1.58% |
139,900 |
2024/1/12 |
714 |
721 |
683 |
696 |
-2.38% |
354,800 |
2024/1/11 |
748 |
748 |
711 |
713 |
-3.78% |
285,100 |
2024/1/10 |
737 |
759 |
726 |
741 |
+0.14% |
185,900 |
2024/1/9 |
725 |
752 |
724 |
740 |
+2.49% |
295,600 |
2024/1/5 |
760 |
760 |
722 |
722 |
-5.50% |
396,400 |
2024/1/4 |
729 |
766 |
712 |
764 |
+3.38% |
387,900 |
2023/12/29 |
750 |
757 |
724 |
739 |
+0.54% |
426,200 |
2023/12/28 |
739 |
748 |
709 |
735 |
-1.34% |
414,500 |
2023/12/27 |
701 |
753 |
698 |
745 |
+5.67% |
944,100 |
2023/12/26 |
675 |
709 |
670 |
705 |
+6.02% |
804,000 |
2023/12/25 |
627 |
665 |
625 |
665 |
+6.06% |
379,000 |
2023/12/22 |
638 |
643 |
618 |
627 |
-2.79% |
291,300 |
2023/12/21 |
620 |
654 |
619 |
645 |
+1.26% |
236,100 |
2023/12/20 |
637 |
656 |
628 |
637 |
+1.27% |
452,400 |
2023/12/19 |
601 |
629 |
601 |
629 |
+3.80% |
136,500 |
2023/12/18 |
610 |
614 |
587 |
606 |
-1.62% |
227,000 |
2023/12/15 |
607 |
622 |
590 |
616 |
+3.18% |
177,200 |
2023/12/14 |
613 |
622 |
592 |
597 |
-1.00% |
296,700 |
2023/12/13 |
584 |
603 |
572 |
603 |
+6.54% |
294,600 |
2023/12/12 |
578 |
579 |
562 |
566 |
-1.39% |
204,100 |
2023/12/11 |
572 |
579 |
562 |
574 |
+0.53% |
209,200 |
2023/12/8 |
594 |
598 |
566 |
571 |
-5.15% |
338,300 |
2023/12/7 |
622 |
622 |
601 |
602 |
-3.83% |
243,300 |
2023/12/6 |
618 |
638 |
609 |
626 |
+2.96% |
249,400 |
2023/12/5 |
621 |
621 |
606 |
608 |
-2.25% |
185,200 |
2023/12/4 |
620 |
626 |
607 |
622 |
+0.00% |
223,600 |
2023/12/1 |
643 |
649 |
622 |
622 |
-2.96% |
169,000 |
2023/11/30 |
667 |
685 |
641 |
641 |
-0.93% |
365,100 |
2023/11/29 |
622 |
657 |
618 |
647 |
+3.85% |
461,600 |
2023/11/28 |
626 |
637 |
615 |
623 |
-1.11% |
201,100 |
2023/11/27 |
652 |
656 |
628 |
630 |
-4.55% |
377,500 |
2023/11/24 |
626 |
665 |
625 |
660 |
+6.97% |
652,000 |
2023/11/22 |
620 |
632 |
605 |
617 |
-2.06% |
531,400 |
2023/11/21 |
612 |
634 |
610 |
630 |
+4.65% |
591,800 |
2023/11/20 |
575 |
606 |
572 |
602 |
+3.61% |
366,400 |
2023/11/17 |
567 |
598 |
565 |
581 |
+1.22% |
273,900 |
2023/11/16 |
570 |
590 |
568 |
574 |
-0.17% |
269,100 |
2023/11/15 |
552 |
577 |
545 |
575 |
+8.08% |
595,400 |
2023/11/14 |
520 |
540 |
515 |
532 |
+2.50% |
507,400 |
2023/11/13 |
550 |
551 |
513 |
519 |
-6.49% |
732,300 |
2023/11/10 |
561 |
566 |
550 |
555 |
-2.80% |
340,900 |
2023/11/9 |
585 |
587 |
555 |
571 |
-2.56% |
498,200 |
2023/11/8 |
608 |
618 |
563 |
586 |
+5.02% |
1,305,600 |
2023/11/7 |
551 |
564 |
551 |
558 |
+1.45% |
360,600 |
2023/11/6 |
539 |
559 |
533 |
550 |
+4.36% |
417,400 |
2023/11/2 |
516 |
535 |
515 |
527 |
+2.13% |
331,900 |
2023/11/1 |
538 |
538 |
516 |
516 |
-3.37% |
304,600 |
2023/10/31 |
523 |
535 |
518 |
534 |
+0.95% |
149,100 |
2023/10/30 |
529 |
536 |
521 |
529 |
-0.94% |
113,500 |
2023/10/27 |
528 |
539 |
521 |
534 |
+1.14% |
145,700 |
2023/10/26 |
543 |
543 |
518 |
528 |
-3.83% |
391,200 |
2023/10/25 |
559 |
559 |
545 |
549 |
-0.90% |
145,300 |
2023/10/24 |
545 |
556 |
523 |
554 |
+1.84% |
243,600 |
2023/10/23 |
545 |
551 |
539 |
544 |
-0.18% |
147,800 |
2023/10/20 |
541 |
552 |
535 |
545 |
-0.37% |
188,800 |
2023/10/19 |
545 |
551 |
541 |
547 |
-0.73% |
159,900 |
2023/10/18 |
546 |
555 |
539 |
551 |
+0.18% |
150,700 |
|