日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
622 |
625 |
606 |
623 |
+0.97% |
809,700 |
2024/4/25 |
658 |
658 |
615 |
617 |
-12.85% |
2,147,500 |
2024/4/24 |
662 |
711 |
657 |
708 |
+9.43% |
1,061,400 |
2024/4/23 |
657 |
658 |
639 |
647 |
+0.00% |
501,300 |
2024/4/22 |
660 |
665 |
644 |
647 |
-1.22% |
779,300 |
2024/4/19 |
692 |
695 |
646 |
655 |
-6.70% |
1,237,600 |
2024/4/18 |
678 |
708 |
676 |
702 |
+2.63% |
565,300 |
2024/4/17 |
697 |
698 |
678 |
684 |
-2.43% |
953,300 |
2024/4/16 |
710 |
720 |
694 |
701 |
-3.04% |
894,200 |
2024/4/15 |
729 |
736 |
715 |
723 |
-1.23% |
660,200 |
2024/4/12 |
755 |
757 |
732 |
732 |
-2.01% |
835,600 |
2024/4/11 |
735 |
772 |
733 |
747 |
+2.19% |
1,825,000 |
2024/4/10 |
705 |
736 |
703 |
731 |
+3.10% |
1,175,400 |
2024/4/9 |
700 |
719 |
697 |
709 |
+2.90% |
791,400 |
2024/4/8 |
684 |
693 |
679 |
689 |
+2.84% |
522,900 |
2024/4/5 |
679 |
690 |
662 |
670 |
-2.62% |
565,500 |
2024/4/4 |
726 |
730 |
685 |
688 |
-4.84% |
1,078,200 |
2024/4/3 |
699 |
737 |
686 |
723 |
+3.73% |
1,493,600 |
2024/4/2 |
698 |
713 |
682 |
697 |
-0.85% |
1,111,100 |
2024/4/1 |
670 |
710 |
661 |
703 |
+7.16% |
1,376,400 |
2024/3/29 |
670 |
675 |
654 |
656 |
-2.09% |
937,300 |
2024/3/28 |
678 |
694 |
667 |
670 |
+0.30% |
566,600 |
2024/3/27 |
684 |
691 |
668 |
668 |
-2.48% |
516,100 |
2024/3/26 |
698 |
707 |
678 |
685 |
-2.84% |
922,000 |
2024/3/25 |
719 |
724 |
703 |
705 |
-1.40% |
875,100 |
2024/3/22 |
697 |
722 |
686 |
715 |
+2.58% |
1,380,600 |
2024/3/21 |
660 |
697 |
660 |
697 |
+6.25% |
1,029,400 |
2024/3/19 |
649 |
656 |
642 |
656 |
+0.92% |
515,500 |
2024/3/18 |
618 |
654 |
618 |
650 |
+5.69% |
759,700 |
2024/3/15 |
627 |
639 |
615 |
615 |
-3.00% |
496,600 |
2024/3/14 |
626 |
637 |
625 |
634 |
+0.16% |
305,600 |
2024/3/13 |
655 |
655 |
633 |
633 |
-1.86% |
395,400 |
2024/3/12 |
624 |
648 |
613 |
645 |
+3.70% |
586,300 |
2024/3/11 |
631 |
637 |
611 |
622 |
-3.27% |
883,200 |
2024/3/8 |
640 |
656 |
637 |
643 |
-0.77% |
710,500 |
2024/3/7 |
664 |
678 |
643 |
648 |
-2.85% |
1,040,900 |
2024/3/6 |
666 |
669 |
655 |
667 |
-1.77% |
783,900 |
2024/3/5 |
666 |
681 |
664 |
679 |
+0.44% |
701,500 |
2024/3/4 |
698 |
698 |
673 |
676 |
-1.31% |
803,800 |
2024/3/1 |
693 |
693 |
674 |
685 |
+0.29% |
744,200 |
2024/2/29 |
681 |
687 |
671 |
683 |
-0.44% |
957,700 |
2024/2/28 |
649 |
710 |
649 |
686 |
+6.03% |
2,654,900 |
2024/2/27 |
665 |
666 |
638 |
647 |
-3.29% |
1,081,300 |
2024/2/26 |
658 |
676 |
655 |
669 |
+1.67% |
952,200 |
2024/2/22 |
688 |
688 |
655 |
658 |
-1.64% |
1,060,500 |
2024/2/21 |
675 |
689 |
658 |
669 |
+2.14% |
1,244,600 |
2024/2/20 |
673 |
673 |
648 |
655 |
-1.50% |
977,700 |
2024/2/19 |
678 |
685 |
651 |
665 |
+0.30% |
1,541,500 |
2024/2/16 |
638 |
674 |
624 |
663 |
+5.24% |
1,966,100 |
2024/2/15 |
687 |
690 |
616 |
630 |
-6.94% |
2,736,100 |
2024/2/14 |
562 |
684 |
556 |
677 |
+11.35% |
5,464,300 |
2024/2/13 |
601 |
615 |
595 |
608 |
-0.16% |
1,860,700 |
2024/2/9 |
619 |
629 |
607 |
609 |
-0.65% |
1,535,000 |
2024/2/8 |
615 |
617 |
606 |
613 |
-0.33% |
737,900 |
2024/2/7 |
638 |
639 |
614 |
615 |
-3.61% |
970,000 |
2024/2/6 |
658 |
658 |
636 |
638 |
-1.54% |
909,800 |
2024/2/5 |
627 |
657 |
626 |
648 |
+4.85% |
1,474,900 |
2024/2/2 |
607 |
625 |
603 |
618 |
+2.83% |
884,400 |
2024/2/1 |
612 |
623 |
601 |
601 |
-1.64% |
707,600 |
2024/1/31 |
609 |
611 |
598 |
611 |
-0.65% |
628,800 |
2024/1/30 |
615 |
622 |
600 |
615 |
+2.16% |
810,600 |
2024/1/29 |
601 |
612 |
589 |
602 |
+1.52% |
993,800 |
2024/1/26 |
590 |
615 |
582 |
593 |
+1.02% |
1,342,700 |
2024/1/25 |
587 |
590 |
568 |
587 |
+1.73% |
915,300 |
2024/1/24 |
583 |
584 |
568 |
577 |
+0.35% |
750,200 |
2024/1/23 |
599 |
605 |
572 |
575 |
-3.69% |
1,370,200 |
2024/1/22 |
562 |
601 |
562 |
597 |
+6.23% |
1,235,900 |
2024/1/19 |
567 |
569 |
551 |
562 |
-0.71% |
879,300 |
2024/1/18 |
563 |
577 |
561 |
566 |
+0.53% |
717,800 |
2024/1/17 |
591 |
601 |
563 |
563 |
-5.70% |
1,462,300 |
2024/1/16 |
607 |
632 |
593 |
597 |
+1.70% |
1,268,800 |
2024/1/15 |
610 |
617 |
587 |
587 |
-2.17% |
865,200 |
2024/1/12 |
617 |
619 |
598 |
600 |
-2.91% |
841,200 |
2024/1/11 |
625 |
636 |
615 |
618 |
-0.80% |
1,017,700 |
2024/1/10 |
605 |
636 |
601 |
623 |
+3.32% |
1,345,700 |
2024/1/9 |
615 |
625 |
593 |
603 |
-0.99% |
1,222,300 |
2024/1/5 |
622 |
622 |
595 |
609 |
-1.14% |
1,438,400 |
2024/1/4 |
573 |
617 |
562 |
616 |
+8.26% |
1,611,100 |
2023/12/29 |
563 |
573 |
552 |
569 |
+1.79% |
1,271,900 |
2023/12/28 |
540 |
560 |
519 |
559 |
+5.47% |
1,422,600 |
2023/12/27 |
511 |
542 |
511 |
530 |
+4.13% |
1,522,600 |
2023/12/26 |
491 |
526 |
491 |
509 |
+1.80% |
1,677,200 |
2023/12/25 |
505 |
509 |
490 |
500 |
-0.99% |
1,449,600 |
2023/12/22 |
510 |
518 |
497 |
505 |
-1.17% |
1,454,700 |
2023/12/21 |
536 |
536 |
508 |
511 |
-6.41% |
1,727,300 |
2023/12/20 |
561 |
578 |
543 |
546 |
-0.91% |
1,317,500 |
2023/12/19 |
549 |
552 |
536 |
551 |
+0.73% |
1,104,500 |
2023/12/18 |
555 |
561 |
538 |
547 |
+2.24% |
838,500 |
2023/12/15 |
548 |
556 |
532 |
535 |
-1.29% |
686,500 |
2023/12/14 |
569 |
570 |
542 |
542 |
-3.90% |
555,900 |
2023/12/13 |
547 |
569 |
545 |
564 |
+4.64% |
676,700 |
2023/12/12 |
551 |
561 |
536 |
539 |
-2.36% |
790,500 |
2023/12/11 |
553 |
571 |
549 |
552 |
+1.66% |
696,100 |
2023/12/8 |
557 |
563 |
537 |
543 |
-4.23% |
935,100 |
2023/12/7 |
582 |
592 |
563 |
567 |
-2.41% |
600,900 |
2023/12/6 |
579 |
591 |
571 |
581 |
+0.87% |
466,200 |
2023/12/5 |
591 |
592 |
571 |
576 |
-3.52% |
656,000 |
2023/12/4 |
594 |
604 |
582 |
597 |
-0.83% |
716,600 |
2023/12/1 |
605 |
615 |
595 |
602 |
-1.63% |
625,800 |
2023/11/30 |
626 |
637 |
607 |
612 |
-2.24% |
708,100 |
2023/11/29 |
605 |
635 |
604 |
626 |
+7.38% |
1,231,200 |
2023/11/28 |
576 |
590 |
571 |
583 |
+1.22% |
449,000 |
2023/11/27 |
588 |
590 |
567 |
576 |
-2.87% |
839,700 |
2023/11/24 |
604 |
607 |
585 |
593 |
-1.33% |
580,500 |
2023/11/22 |
598 |
607 |
588 |
601 |
-1.15% |
508,700 |
2023/11/21 |
617 |
617 |
596 |
608 |
-1.62% |
636,100 |
2023/11/20 |
587 |
624 |
587 |
618 |
+5.64% |
1,272,000 |
2023/11/17 |
605 |
613 |
579 |
585 |
-3.15% |
1,000,100 |
2023/11/16 |
641 |
650 |
603 |
604 |
-7.36% |
1,334,700 |
2023/11/15 |
691 |
693 |
640 |
652 |
-10.19% |
1,888,600 |
2023/11/14 |
732 |
744 |
726 |
726 |
-1.49% |
510,200 |
2023/11/13 |
739 |
748 |
727 |
737 |
+0.00% |
438,300 |
2023/11/10 |
726 |
742 |
714 |
737 |
-1.60% |
306,000 |
2023/11/9 |
735 |
755 |
724 |
749 |
+3.45% |
473,300 |
2023/11/8 |
737 |
745 |
718 |
724 |
-0.28% |
455,700 |
2023/11/7 |
764 |
774 |
713 |
726 |
+3.12% |
707,300 |
2023/11/6 |
700 |
730 |
700 |
704 |
+1.59% |
629,400 |
2023/11/2 |
679 |
699 |
673 |
693 |
+2.97% |
328,000 |
2023/11/1 |
700 |
707 |
667 |
673 |
-2.46% |
329,000 |
2023/10/31 |
677 |
694 |
663 |
690 |
+1.92% |
357,700 |
2023/10/30 |
673 |
697 |
668 |
677 |
+3.68% |
564,900 |
2023/10/27 |
636 |
660 |
636 |
653 |
+1.56% |
554,300 |
2023/10/26 |
664 |
664 |
637 |
643 |
-7.35% |
741,700 |
|