日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
578 |
578 |
571 |
572 |
-0.17% |
10,400 |
2024/4/22 |
573 |
580 |
573 |
573 |
+0.17% |
7,800 |
2024/4/19 |
572 |
582 |
564 |
572 |
-1.21% |
33,400 |
2024/4/18 |
562 |
590 |
551 |
579 |
+1.05% |
119,400 |
2024/4/17 |
601 |
606 |
571 |
573 |
-5.13% |
146,900 |
2024/4/16 |
603 |
604 |
599 |
604 |
+0.33% |
21,000 |
2024/4/15 |
603 |
606 |
600 |
602 |
-0.17% |
29,500 |
2024/4/12 |
607 |
607 |
603 |
603 |
-0.50% |
13,800 |
2024/4/11 |
607 |
610 |
605 |
606 |
-0.33% |
29,100 |
2024/4/10 |
611 |
613 |
608 |
608 |
-0.49% |
16,400 |
2024/4/9 |
611 |
613 |
611 |
611 |
-0.33% |
11,800 |
2024/4/8 |
614 |
614 |
610 |
613 |
-0.16% |
15,000 |
2024/4/5 |
604 |
614 |
604 |
614 |
+0.99% |
15,100 |
2024/4/4 |
605 |
610 |
604 |
608 |
-0.33% |
12,200 |
2024/4/3 |
610 |
616 |
603 |
610 |
+0.00% |
16,900 |
2024/4/2 |
613 |
617 |
610 |
610 |
-0.97% |
13,800 |
2024/4/1 |
611 |
618 |
608 |
616 |
+0.33% |
11,500 |
2024/3/29 |
604 |
618 |
603 |
614 |
+1.66% |
13,700 |
2024/3/28 |
600 |
609 |
599 |
604 |
+0.83% |
14,100 |
2024/3/27 |
602 |
604 |
588 |
599 |
-0.50% |
14,100 |
2024/3/26 |
602 |
606 |
598 |
602 |
+0.50% |
17,700 |
2024/3/25 |
595 |
606 |
592 |
599 |
+1.18% |
19,600 |
2024/3/22 |
595 |
596 |
590 |
592 |
-0.34% |
7,600 |
2024/3/21 |
595 |
598 |
592 |
594 |
-0.17% |
14,800 |
2024/3/19 |
586 |
600 |
586 |
595 |
+1.54% |
9,600 |
2024/3/18 |
586 |
588 |
579 |
586 |
+1.74% |
12,200 |
2024/3/15 |
576 |
576 |
574 |
576 |
+0.00% |
3,600 |
2024/3/14 |
579 |
579 |
573 |
576 |
+0.17% |
5,000 |
2024/3/13 |
575 |
582 |
572 |
575 |
+0.00% |
4,300 |
2024/3/12 |
576 |
576 |
572 |
575 |
-0.17% |
7,600 |
2024/3/11 |
576 |
580 |
576 |
576 |
+0.00% |
7,800 |
2024/3/8 |
576 |
579 |
570 |
576 |
+0.35% |
10,900 |
2024/3/7 |
574 |
575 |
562 |
574 |
+1.41% |
28,300 |
2024/3/6 |
568 |
575 |
559 |
566 |
-5.51% |
113,400 |
2024/3/5 |
600 |
606 |
595 |
599 |
-0.17% |
48,500 |
2024/3/4 |
602 |
605 |
593 |
600 |
+1.35% |
22,300 |
2024/3/1 |
596 |
605 |
592 |
592 |
+0.34% |
58,300 |
2024/2/29 |
595 |
596 |
589 |
590 |
-1.34% |
10,600 |
2024/2/28 |
598 |
601 |
593 |
598 |
+0.00% |
7,500 |
2024/2/27 |
590 |
598 |
590 |
598 |
+1.36% |
10,800 |
2024/2/26 |
587 |
590 |
587 |
590 |
+0.85% |
6,700 |
2024/2/22 |
584 |
585 |
584 |
585 |
-0.34% |
4,800 |
2024/2/21 |
591 |
591 |
586 |
587 |
-0.68% |
6,300 |
2024/2/20 |
591 |
591 |
590 |
591 |
+1.03% |
3,800 |
2024/2/19 |
578 |
586 |
578 |
585 |
+1.74% |
4,100 |
2024/2/16 |
575 |
579 |
571 |
575 |
+0.00% |
2,700 |
2024/2/15 |
581 |
581 |
570 |
575 |
-1.03% |
4,100 |
2024/2/14 |
577 |
582 |
577 |
581 |
+0.52% |
2,300 |
2024/2/13 |
585 |
585 |
572 |
578 |
-0.69% |
7,700 |
2024/2/9 |
582 |
585 |
581 |
582 |
+0.34% |
1,400 |
2024/2/8 |
585 |
585 |
580 |
580 |
-0.85% |
3,500 |
2024/2/7 |
586 |
586 |
585 |
585 |
-0.17% |
3,000 |
2024/2/6 |
587 |
588 |
586 |
586 |
-0.17% |
3,700 |
2024/2/5 |
590 |
591 |
587 |
587 |
-0.51% |
1,800 |
2024/2/2 |
594 |
594 |
590 |
590 |
-0.84% |
1,300 |
2024/2/1 |
597 |
597 |
592 |
595 |
+1.19% |
3,100 |
2024/1/31 |
593 |
593 |
588 |
588 |
-1.18% |
4,300 |
2024/1/30 |
593 |
595 |
593 |
595 |
-0.34% |
1,400 |
2024/1/29 |
594 |
597 |
593 |
597 |
+0.67% |
3,600 |
2024/1/26 |
596 |
596 |
591 |
593 |
-0.34% |
2,900 |
2024/1/25 |
596 |
596 |
590 |
595 |
+1.02% |
8,900 |
2024/1/24 |
588 |
589 |
584 |
589 |
+0.00% |
1,500 |
2024/1/23 |
585 |
589 |
584 |
589 |
+0.86% |
1,800 |
2024/1/22 |
589 |
589 |
580 |
584 |
-0.68% |
6,700 |
2024/1/19 |
589 |
589 |
585 |
588 |
-0.34% |
1,900 |
2024/1/18 |
592 |
592 |
587 |
590 |
+0.00% |
4,000 |
2024/1/17 |
590 |
593 |
589 |
590 |
-0.67% |
2,600 |
2024/1/16 |
586 |
604 |
586 |
594 |
+1.89% |
7,300 |
2024/1/15 |
579 |
583 |
578 |
583 |
+0.69% |
2,000 |
2024/1/12 |
582 |
582 |
576 |
579 |
-1.36% |
3,800 |
2024/1/11 |
586 |
588 |
586 |
587 |
+0.00% |
3,800 |
2024/1/10 |
595 |
595 |
587 |
587 |
-1.34% |
18,900 |
2024/1/9 |
584 |
595 |
584 |
595 |
+1.71% |
9,800 |
2024/1/5 |
588 |
588 |
577 |
585 |
+0.52% |
9,300 |
2024/1/4 |
577 |
599 |
577 |
582 |
+1.75% |
8,200 |
2023/12/29 |
564 |
572 |
564 |
572 |
+1.60% |
6,200 |
2023/12/28 |
562 |
563 |
561 |
563 |
+0.18% |
1,200 |
2023/12/27 |
559 |
562 |
557 |
562 |
+1.08% |
6,200 |
2023/12/26 |
564 |
564 |
555 |
556 |
-1.07% |
6,900 |
2023/12/25 |
558 |
562 |
556 |
562 |
+0.72% |
10,200 |
2023/12/22 |
558 |
558 |
555 |
558 |
+0.54% |
3,000 |
2023/12/21 |
556 |
556 |
554 |
555 |
-0.54% |
3,300 |
2023/12/20 |
557 |
558 |
554 |
558 |
+0.18% |
7,800 |
2023/12/19 |
556 |
559 |
556 |
557 |
-0.54% |
2,100 |
2023/12/18 |
561 |
561 |
559 |
560 |
-0.18% |
3,800 |
2023/12/15 |
564 |
564 |
558 |
561 |
+0.00% |
5,200 |
2023/12/14 |
556 |
563 |
556 |
561 |
-0.36% |
5,200 |
2023/12/13 |
563 |
564 |
555 |
563 |
+0.00% |
5,400 |
2023/12/12 |
559 |
574 |
558 |
563 |
+0.90% |
5,200 |
2023/12/11 |
564 |
564 |
558 |
558 |
-0.71% |
7,700 |
2023/12/8 |
558 |
562 |
558 |
562 |
-0.71% |
5,600 |
2023/12/7 |
554 |
568 |
551 |
566 |
+3.10% |
15,600 |
2023/12/6 |
559 |
560 |
549 |
549 |
-1.44% |
22,300 |
2023/12/5 |
567 |
567 |
557 |
557 |
-0.89% |
9,400 |
2023/12/4 |
556 |
610 |
553 |
562 |
+1.26% |
91,400 |
2023/12/1 |
590 |
592 |
555 |
555 |
-5.61% |
38,400 |
2023/11/30 |
588 |
588 |
576 |
588 |
+0.86% |
5,800 |
2023/11/29 |
584 |
586 |
579 |
583 |
+0.00% |
6,500 |
2023/11/28 |
579 |
584 |
577 |
583 |
+0.69% |
5,900 |
2023/11/27 |
577 |
579 |
576 |
579 |
+0.52% |
9,300 |
2023/11/24 |
575 |
577 |
573 |
576 |
+0.17% |
4,800 |
2023/11/22 |
571 |
575 |
571 |
575 |
+0.70% |
2,500 |
2023/11/21 |
567 |
574 |
567 |
571 |
+0.71% |
3,100 |
2023/11/20 |
567 |
569 |
566 |
567 |
+0.00% |
3,700 |
2023/11/17 |
563 |
568 |
563 |
567 |
+0.35% |
4,600 |
2023/11/16 |
563 |
567 |
562 |
565 |
+0.00% |
4,400 |
2023/11/15 |
565 |
565 |
563 |
565 |
+0.00% |
1,500 |
2023/11/14 |
564 |
569 |
564 |
565 |
+0.18% |
2,400 |
2023/11/13 |
573 |
573 |
564 |
564 |
-1.57% |
6,700 |
2023/11/10 |
569 |
573 |
569 |
573 |
+0.70% |
5,700 |
2023/11/9 |
566 |
569 |
566 |
569 |
+0.53% |
1,300 |
2023/11/8 |
568 |
568 |
566 |
566 |
+0.00% |
400 |
2023/11/7 |
566 |
569 |
566 |
566 |
+0.00% |
1,600 |
2023/11/6 |
561 |
569 |
561 |
566 |
+0.00% |
6,900 |
2023/11/2 |
570 |
570 |
563 |
566 |
-0.35% |
1,500 |
2023/11/1 |
570 |
571 |
565 |
568 |
+0.35% |
3,600 |
2023/10/31 |
565 |
569 |
565 |
566 |
+0.00% |
1,900 |
2023/10/30 |
575 |
579 |
563 |
566 |
-1.22% |
14,700 |
2023/10/27 |
572 |
578 |
572 |
573 |
+0.17% |
16,600 |
2023/10/26 |
575 |
577 |
572 |
572 |
-0.52% |
7,700 |
2023/10/25 |
574 |
579 |
572 |
575 |
+0.17% |
7,800 |
2023/10/24 |
580 |
580 |
566 |
574 |
-0.86% |
10,300 |
2023/10/23 |
584 |
584 |
574 |
579 |
+0.00% |
2,500 |
|