日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
587 |
588 |
578 |
578 |
-1.53% |
67,200 |
2024/4/22 |
578 |
595 |
578 |
587 |
+2.44% |
76,000 |
2024/4/19 |
582 |
582 |
566 |
573 |
-2.72% |
73,800 |
2024/4/18 |
566 |
589 |
566 |
589 |
+2.43% |
43,800 |
2024/4/17 |
583 |
586 |
571 |
575 |
-1.37% |
53,700 |
2024/4/16 |
595 |
595 |
572 |
583 |
-2.67% |
162,100 |
2024/4/15 |
604 |
605 |
596 |
599 |
-2.28% |
127,300 |
2024/4/12 |
617 |
621 |
609 |
613 |
+0.33% |
65,300 |
2024/4/11 |
612 |
616 |
609 |
611 |
-1.45% |
44,700 |
2024/4/10 |
620 |
627 |
616 |
620 |
-0.80% |
48,100 |
2024/4/9 |
618 |
625 |
615 |
625 |
+0.81% |
36,200 |
2024/4/8 |
615 |
621 |
613 |
620 |
+1.47% |
42,200 |
2024/4/5 |
597 |
618 |
596 |
611 |
+1.16% |
65,500 |
2024/4/4 |
604 |
609 |
599 |
604 |
+0.67% |
65,600 |
2024/4/3 |
611 |
611 |
597 |
600 |
-2.91% |
252,100 |
2024/4/2 |
642 |
642 |
611 |
618 |
-4.33% |
197,100 |
2024/4/1 |
659 |
668 |
646 |
646 |
-1.22% |
91,100 |
2024/3/29 |
638 |
658 |
632 |
654 |
+2.51% |
102,800 |
2024/3/28 |
633 |
646 |
626 |
638 |
+0.79% |
91,400 |
2024/3/27 |
629 |
639 |
623 |
633 |
-0.16% |
89,900 |
2024/3/26 |
649 |
649 |
627 |
634 |
-2.31% |
145,700 |
2024/3/25 |
651 |
653 |
643 |
649 |
+0.78% |
106,800 |
2024/3/22 |
656 |
656 |
642 |
644 |
-2.57% |
132,300 |
2024/3/21 |
650 |
667 |
649 |
661 |
+3.28% |
180,400 |
2024/3/19 |
650 |
650 |
637 |
640 |
-1.84% |
118,900 |
2024/3/18 |
640 |
657 |
640 |
652 |
+2.03% |
61,500 |
2024/3/15 |
637 |
650 |
631 |
639 |
+0.00% |
116,000 |
2024/3/14 |
646 |
647 |
637 |
639 |
-1.69% |
112,700 |
2024/3/13 |
673 |
673 |
650 |
650 |
-3.42% |
134,800 |
2024/3/12 |
657 |
677 |
643 |
673 |
+2.59% |
150,000 |
2024/3/11 |
661 |
670 |
645 |
656 |
-1.80% |
282,800 |
2024/3/8 |
662 |
688 |
662 |
668 |
-0.60% |
239,500 |
2024/3/7 |
671 |
695 |
665 |
672 |
+1.20% |
187,800 |
2024/3/6 |
661 |
670 |
655 |
664 |
-2.35% |
239,400 |
2024/3/5 |
680 |
683 |
668 |
680 |
-0.73% |
196,500 |
2024/3/4 |
705 |
706 |
683 |
685 |
-2.42% |
307,100 |
2024/3/1 |
715 |
715 |
696 |
702 |
-2.50% |
322,400 |
2024/2/29 |
723 |
726 |
707 |
720 |
-1.23% |
88,000 |
2024/2/28 |
741 |
745 |
726 |
729 |
-1.49% |
104,400 |
2024/2/27 |
723 |
741 |
722 |
740 |
+2.49% |
136,000 |
2024/2/26 |
700 |
727 |
693 |
722 |
+3.59% |
211,900 |
2024/2/22 |
712 |
712 |
695 |
697 |
-1.13% |
121,700 |
2024/2/21 |
725 |
725 |
700 |
705 |
-2.35% |
168,000 |
2024/2/20 |
710 |
733 |
709 |
722 |
+2.70% |
194,200 |
2024/2/19 |
701 |
704 |
687 |
703 |
-0.14% |
224,500 |
2024/2/16 |
725 |
725 |
699 |
704 |
-2.90% |
206,900 |
2024/2/15 |
744 |
744 |
724 |
725 |
+0.55% |
187,200 |
2024/2/14 |
717 |
728 |
704 |
721 |
+0.84% |
149,500 |
2024/2/13 |
729 |
735 |
712 |
715 |
-1.38% |
122,300 |
2024/2/9 |
730 |
730 |
716 |
725 |
-0.14% |
75,200 |
2024/2/8 |
736 |
742 |
726 |
726 |
-0.41% |
120,700 |
2024/2/7 |
745 |
746 |
725 |
729 |
-1.88% |
86,900 |
2024/2/6 |
760 |
760 |
743 |
743 |
-2.49% |
93,100 |
2024/2/5 |
764 |
767 |
751 |
762 |
+0.13% |
61,600 |
2024/2/2 |
757 |
766 |
750 |
761 |
+0.40% |
92,900 |
2024/2/1 |
750 |
767 |
743 |
758 |
+0.93% |
160,800 |
2024/1/31 |
749 |
753 |
730 |
751 |
+0.27% |
114,400 |
2024/1/30 |
744 |
752 |
737 |
749 |
+0.94% |
90,800 |
2024/1/29 |
750 |
750 |
737 |
742 |
-1.07% |
75,700 |
2024/1/26 |
743 |
753 |
732 |
750 |
+0.94% |
153,200 |
2024/1/25 |
742 |
745 |
729 |
743 |
+0.13% |
67,600 |
2024/1/24 |
741 |
748 |
736 |
742 |
-0.27% |
54,900 |
2024/1/23 |
747 |
760 |
734 |
744 |
+0.40% |
182,500 |
2024/1/22 |
727 |
746 |
718 |
741 |
+2.77% |
138,300 |
2024/1/19 |
715 |
723 |
705 |
721 |
+1.98% |
83,200 |
2024/1/18 |
704 |
712 |
696 |
707 |
+0.43% |
156,000 |
2024/1/17 |
716 |
719 |
704 |
704 |
-1.68% |
236,500 |
2024/1/16 |
730 |
742 |
716 |
716 |
-1.65% |
159,200 |
2024/1/15 |
720 |
732 |
715 |
728 |
-0.41% |
131,900 |
2024/1/12 |
740 |
740 |
717 |
731 |
-2.14% |
314,300 |
2024/1/11 |
766 |
766 |
741 |
747 |
-2.61% |
207,800 |
2024/1/10 |
756 |
775 |
751 |
767 |
+2.40% |
207,600 |
2024/1/9 |
756 |
760 |
739 |
749 |
-0.79% |
280,100 |
2024/1/5 |
787 |
787 |
753 |
755 |
-4.07% |
477,800 |
2024/1/4 |
777 |
789 |
773 |
787 |
+0.00% |
97,200 |
2023/12/29 |
800 |
800 |
774 |
787 |
-1.62% |
169,100 |
2023/12/28 |
775 |
807 |
769 |
800 |
+2.70% |
164,100 |
2023/12/27 |
781 |
787 |
772 |
779 |
+0.26% |
131,800 |
2023/12/26 |
790 |
799 |
775 |
777 |
-0.13% |
148,500 |
2023/12/25 |
784 |
787 |
777 |
778 |
-0.13% |
59,100 |
2023/12/22 |
796 |
799 |
777 |
779 |
-0.26% |
56,200 |
2023/12/21 |
777 |
786 |
775 |
781 |
-0.76% |
134,300 |
2023/12/20 |
795 |
802 |
785 |
787 |
-1.01% |
82,200 |
2023/12/19 |
780 |
798 |
779 |
795 |
+0.89% |
108,200 |
2023/12/18 |
790 |
800 |
776 |
788 |
-1.38% |
153,500 |
2023/12/15 |
779 |
808 |
779 |
799 |
+1.91% |
84,000 |
2023/12/14 |
794 |
802 |
778 |
784 |
+0.26% |
126,600 |
2023/12/13 |
790 |
796 |
774 |
782 |
-1.76% |
192,800 |
2023/12/12 |
819 |
819 |
795 |
796 |
-1.24% |
74,300 |
2023/12/11 |
801 |
821 |
800 |
806 |
+1.26% |
72,100 |
2023/12/8 |
794 |
807 |
793 |
796 |
-1.36% |
103,400 |
2023/12/7 |
806 |
818 |
796 |
807 |
-0.98% |
95,500 |
2023/12/6 |
819 |
826 |
803 |
815 |
+1.75% |
127,300 |
2023/12/5 |
846 |
846 |
800 |
801 |
-5.76% |
154,100 |
2023/12/4 |
824 |
852 |
824 |
850 |
+3.66% |
111,200 |
2023/12/1 |
818 |
833 |
818 |
820 |
-2.03% |
91,800 |
2023/11/30 |
841 |
860 |
821 |
837 |
-1.41% |
120,300 |
2023/11/29 |
863 |
876 |
841 |
849 |
-3.30% |
190,300 |
2023/11/28 |
865 |
882 |
858 |
878 |
+0.23% |
95,600 |
2023/11/27 |
857 |
888 |
857 |
876 |
+2.94% |
272,500 |
2023/11/24 |
859 |
860 |
832 |
851 |
-0.70% |
173,100 |
2023/11/22 |
850 |
874 |
833 |
857 |
+2.51% |
197,900 |
2023/11/21 |
855 |
855 |
826 |
836 |
-2.68% |
185,700 |
2023/11/20 |
796 |
874 |
796 |
859 |
+6.71% |
473,200 |
2023/11/17 |
813 |
817 |
789 |
805 |
-1.11% |
94,800 |
2023/11/16 |
807 |
855 |
807 |
814 |
+0.37% |
322,000 |
2023/11/15 |
777 |
835 |
754 |
811 |
+2.40% |
446,700 |
2023/11/14 |
800 |
800 |
779 |
792 |
-0.50% |
127,500 |
2023/11/13 |
794 |
810 |
793 |
796 |
+1.14% |
91,300 |
2023/11/10 |
801 |
802 |
780 |
787 |
-2.84% |
145,100 |
2023/11/9 |
817 |
827 |
808 |
810 |
-1.34% |
82,100 |
2023/11/8 |
834 |
845 |
811 |
821 |
-2.15% |
109,500 |
2023/11/7 |
830 |
844 |
823 |
839 |
+0.24% |
76,300 |
2023/11/6 |
840 |
847 |
829 |
837 |
+0.36% |
140,900 |
2023/11/2 |
809 |
834 |
808 |
834 |
+4.64% |
136,900 |
2023/11/1 |
810 |
811 |
787 |
797 |
-0.99% |
95,100 |
2023/10/31 |
795 |
805 |
785 |
805 |
+2.03% |
122,100 |
2023/10/30 |
765 |
794 |
765 |
789 |
+2.07% |
94,800 |
2023/10/27 |
772 |
781 |
758 |
773 |
+0.26% |
81,400 |
2023/10/26 |
778 |
799 |
767 |
771 |
-2.16% |
130,700 |
2023/10/25 |
787 |
813 |
787 |
788 |
+1.03% |
116,300 |
2023/10/24 |
760 |
787 |
741 |
780 |
+3.86% |
164,000 |
2023/10/23 |
791 |
798 |
750 |
751 |
-5.06% |
213,400 |
|