日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
648 |
660 |
648 |
660 |
+1.69% |
11,600 |
2024/4/22 |
629 |
650 |
628 |
649 |
+3.02% |
24,600 |
2024/4/19 |
660 |
660 |
630 |
630 |
-4.69% |
36,400 |
2024/4/18 |
638 |
661 |
638 |
661 |
+2.48% |
20,400 |
2024/4/17 |
656 |
660 |
633 |
645 |
-1.53% |
51,800 |
2024/4/16 |
682 |
682 |
655 |
655 |
-4.24% |
49,200 |
2024/4/15 |
690 |
691 |
680 |
684 |
-2.01% |
22,000 |
2024/4/12 |
700 |
703 |
692 |
698 |
+0.29% |
12,200 |
2024/4/11 |
698 |
698 |
686 |
696 |
-0.57% |
11,800 |
2024/4/10 |
699 |
711 |
695 |
700 |
+0.00% |
12,300 |
2024/4/9 |
689 |
700 |
689 |
700 |
+0.57% |
23,800 |
2024/4/8 |
696 |
702 |
684 |
696 |
+0.00% |
19,100 |
2024/4/5 |
693 |
696 |
676 |
696 |
-1.00% |
53,300 |
2024/4/4 |
721 |
722 |
701 |
703 |
-2.36% |
36,400 |
2024/4/3 |
734 |
735 |
716 |
720 |
-2.83% |
34,600 |
2024/4/2 |
760 |
760 |
725 |
741 |
-2.50% |
34,900 |
2024/4/1 |
765 |
765 |
743 |
760 |
+2.01% |
24,700 |
2024/3/29 |
724 |
747 |
724 |
745 |
+2.90% |
17,500 |
2024/3/28 |
744 |
749 |
720 |
724 |
-3.47% |
53,700 |
2024/3/27 |
748 |
761 |
741 |
750 |
+0.00% |
17,100 |
2024/3/26 |
757 |
760 |
735 |
750 |
-0.79% |
41,900 |
2024/3/25 |
769 |
778 |
756 |
756 |
-2.58% |
29,700 |
2024/3/22 |
782 |
782 |
763 |
776 |
-1.02% |
28,800 |
2024/3/21 |
785 |
786 |
774 |
784 |
+1.29% |
38,200 |
2024/3/19 |
760 |
774 |
750 |
774 |
+1.57% |
32,700 |
2024/3/18 |
765 |
769 |
748 |
762 |
-1.55% |
31,400 |
2024/3/15 |
760 |
774 |
750 |
774 |
+2.52% |
23,600 |
2024/3/14 |
760 |
766 |
748 |
755 |
-0.40% |
23,200 |
2024/3/13 |
760 |
772 |
743 |
758 |
+0.00% |
43,700 |
2024/3/12 |
738 |
759 |
735 |
758 |
+0.66% |
37,900 |
2024/3/11 |
765 |
766 |
721 |
753 |
-3.09% |
85,600 |
2024/3/8 |
768 |
787 |
768 |
777 |
+0.52% |
31,900 |
2024/3/7 |
800 |
800 |
768 |
773 |
-3.13% |
59,700 |
2024/3/6 |
778 |
800 |
771 |
798 |
+1.66% |
53,800 |
2024/3/5 |
790 |
797 |
775 |
785 |
-1.38% |
52,700 |
2024/3/4 |
810 |
816 |
786 |
796 |
-2.57% |
80,300 |
2024/3/1 |
837 |
837 |
810 |
817 |
-0.97% |
44,900 |
2024/2/29 |
869 |
869 |
822 |
825 |
-5.39% |
77,500 |
2024/2/28 |
843 |
874 |
840 |
872 |
+3.44% |
61,600 |
2024/2/27 |
829 |
859 |
823 |
843 |
+2.55% |
73,800 |
2024/2/26 |
830 |
830 |
805 |
822 |
-1.91% |
69,700 |
2024/2/22 |
827 |
843 |
804 |
838 |
+1.09% |
108,900 |
2024/2/21 |
825 |
837 |
817 |
829 |
+0.48% |
64,200 |
2024/2/20 |
843 |
848 |
824 |
825 |
-1.20% |
78,400 |
2024/2/19 |
813 |
835 |
796 |
835 |
+3.99% |
116,400 |
2024/2/16 |
751 |
829 |
744 |
803 |
+6.08% |
181,400 |
2024/2/15 |
770 |
795 |
748 |
757 |
+0.53% |
118,800 |
2024/2/14 |
715 |
769 |
715 |
753 |
+12.56% |
416,100 |
2024/2/13 |
688 |
688 |
656 |
669 |
-3.60% |
76,900 |
2024/2/9 |
680 |
695 |
680 |
694 |
+2.66% |
34,500 |
2024/2/8 |
683 |
684 |
658 |
676 |
-1.02% |
55,000 |
2024/2/7 |
689 |
689 |
675 |
683 |
-1.01% |
28,700 |
2024/2/6 |
700 |
700 |
684 |
690 |
-1.15% |
42,500 |
2024/2/5 |
691 |
705 |
676 |
698 |
+2.35% |
66,400 |
2024/2/2 |
669 |
685 |
669 |
682 |
+2.10% |
34,100 |
2024/2/1 |
685 |
695 |
668 |
668 |
-3.75% |
64,100 |
2024/1/31 |
703 |
705 |
681 |
694 |
-1.70% |
80,500 |
2024/1/30 |
701 |
713 |
696 |
706 |
+0.71% |
46,000 |
2024/1/29 |
710 |
722 |
700 |
701 |
-1.27% |
64,400 |
2024/1/26 |
731 |
738 |
710 |
710 |
-3.92% |
105,200 |
2024/1/25 |
735 |
743 |
726 |
739 |
-0.14% |
58,800 |
2024/1/24 |
747 |
763 |
735 |
740 |
-1.33% |
64,100 |
2024/1/23 |
755 |
757 |
742 |
750 |
-1.19% |
68,900 |
2024/1/22 |
741 |
760 |
735 |
759 |
+5.42% |
111,700 |
2024/1/19 |
741 |
741 |
719 |
720 |
-1.50% |
64,900 |
2024/1/18 |
731 |
750 |
724 |
731 |
-0.81% |
106,100 |
2024/1/17 |
754 |
770 |
737 |
737 |
-1.47% |
158,700 |
2024/1/16 |
734 |
754 |
734 |
748 |
+2.89% |
143,200 |
2024/1/15 |
737 |
745 |
720 |
727 |
-1.36% |
127,700 |
2024/1/12 |
704 |
740 |
704 |
737 |
+7.75% |
191,000 |
2024/1/11 |
675 |
687 |
668 |
684 |
+2.09% |
63,100 |
2024/1/10 |
684 |
684 |
667 |
670 |
-2.05% |
70,700 |
2024/1/9 |
653 |
691 |
650 |
684 |
+3.48% |
94,600 |
2024/1/5 |
687 |
687 |
661 |
661 |
-3.64% |
106,400 |
2024/1/4 |
694 |
696 |
678 |
686 |
-2.97% |
107,600 |
2023/12/29 |
660 |
707 |
641 |
707 |
+7.12% |
150,600 |
2023/12/28 |
664 |
664 |
645 |
660 |
-2.94% |
164,600 |
2023/12/27 |
664 |
686 |
659 |
680 |
+2.26% |
275,200 |
2023/12/26 |
665 |
678 |
661 |
665 |
+1.37% |
126,800 |
2023/12/25 |
670 |
681 |
640 |
656 |
-1.50% |
109,000 |
2023/12/22 |
677 |
687 |
651 |
666 |
-0.30% |
162,000 |
2023/12/21 |
629 |
669 |
624 |
668 |
+5.03% |
126,800 |
2023/12/20 |
622 |
638 |
616 |
636 |
+2.25% |
109,700 |
2023/12/19 |
623 |
638 |
606 |
622 |
+4.01% |
169,300 |
2023/12/18 |
582 |
604 |
577 |
598 |
+4.36% |
148,700 |
2023/12/15 |
571 |
573 |
566 |
573 |
+0.53% |
30,700 |
2023/12/14 |
573 |
586 |
563 |
570 |
+0.53% |
71,600 |
2023/12/13 |
558 |
573 |
558 |
567 |
+1.25% |
36,300 |
2023/12/12 |
574 |
574 |
558 |
560 |
-0.71% |
33,000 |
2023/12/11 |
576 |
583 |
562 |
564 |
-1.40% |
43,400 |
2023/12/8 |
582 |
583 |
565 |
572 |
-1.89% |
50,900 |
2023/12/7 |
567 |
590 |
567 |
583 |
+2.82% |
93,600 |
2023/12/6 |
579 |
579 |
560 |
567 |
+0.35% |
85,400 |
2023/12/5 |
562 |
580 |
550 |
565 |
+4.24% |
203,800 |
2023/12/4 |
541 |
547 |
540 |
542 |
+0.74% |
33,900 |
2023/12/1 |
545 |
545 |
532 |
538 |
-0.92% |
28,200 |
2023/11/30 |
545 |
546 |
534 |
543 |
+0.18% |
26,800 |
2023/11/29 |
524 |
547 |
523 |
542 |
+4.63% |
71,700 |
2023/11/28 |
516 |
524 |
515 |
518 |
-0.19% |
20,800 |
2023/11/27 |
517 |
520 |
507 |
519 |
-0.19% |
38,700 |
2023/11/24 |
513 |
523 |
511 |
520 |
+1.17% |
21,700 |
2023/11/22 |
520 |
520 |
509 |
514 |
-0.96% |
17,500 |
2023/11/21 |
513 |
519 |
509 |
519 |
+1.57% |
20,100 |
2023/11/20 |
510 |
514 |
502 |
511 |
+0.79% |
29,600 |
2023/11/17 |
490 |
508 |
488 |
507 |
+3.05% |
40,300 |
2023/11/16 |
478 |
494 |
478 |
492 |
+3.36% |
37,600 |
2023/11/15 |
477 |
485 |
465 |
476 |
-1.24% |
81,100 |
2023/11/14 |
486 |
492 |
467 |
482 |
-7.31% |
161,100 |
2023/11/13 |
538 |
538 |
518 |
520 |
-2.99% |
55,400 |
2023/11/10 |
539 |
539 |
524 |
536 |
-0.56% |
31,000 |
2023/11/9 |
539 |
542 |
535 |
539 |
+1.13% |
26,700 |
2023/11/8 |
544 |
546 |
527 |
533 |
-0.37% |
30,000 |
2023/11/7 |
539 |
542 |
530 |
535 |
-0.74% |
27,700 |
2023/11/6 |
549 |
549 |
536 |
539 |
+0.94% |
30,400 |
2023/11/2 |
538 |
550 |
533 |
534 |
-0.37% |
34,300 |
2023/11/1 |
528 |
540 |
520 |
536 |
+3.08% |
33,900 |
2023/10/31 |
521 |
526 |
514 |
520 |
+0.19% |
22,800 |
2023/10/30 |
514 |
521 |
512 |
519 |
+0.00% |
29,600 |
2023/10/27 |
520 |
526 |
517 |
519 |
-0.38% |
13,600 |
2023/10/26 |
510 |
527 |
510 |
521 |
+1.17% |
14,500 |
2023/10/25 |
516 |
520 |
513 |
515 |
+0.78% |
23,300 |
2023/10/24 |
508 |
515 |
495 |
511 |
+0.00% |
32,600 |
2023/10/23 |
516 |
525 |
505 |
511 |
-1.16% |
22,600 |
|