日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
599 |
599 |
597 |
597 |
-0.17% |
700 |
2024/4/24 |
598 |
598 |
598 |
598 |
+0.34% |
800 |
2024/4/23 |
604 |
604 |
596 |
596 |
+4.01% |
2,100 |
2024/4/22 |
580 |
580 |
571 |
573 |
-1.21% |
1,800 |
2024/4/19 |
595 |
596 |
580 |
580 |
-1.53% |
5,200 |
2024/4/18 |
587 |
590 |
587 |
589 |
+0.86% |
900 |
2024/4/17 |
600 |
600 |
584 |
584 |
-2.67% |
800 |
2024/4/16 |
600 |
603 |
586 |
600 |
-0.17% |
3,500 |
2024/4/15 |
606 |
606 |
601 |
601 |
-0.83% |
2,400 |
2024/4/12 |
618 |
618 |
605 |
606 |
-1.78% |
2,700 |
2024/4/11 |
610 |
619 |
607 |
617 |
+1.98% |
7,000 |
2024/4/10 |
608 |
609 |
600 |
605 |
-0.49% |
2,700 |
2024/4/9 |
607 |
608 |
594 |
608 |
+0.16% |
3,100 |
2024/4/8 |
591 |
608 |
591 |
607 |
+2.19% |
6,500 |
2024/4/5 |
592 |
599 |
592 |
594 |
+0.34% |
4,500 |
2024/4/4 |
588 |
592 |
585 |
592 |
+0.00% |
2,400 |
2024/4/3 |
585 |
597 |
585 |
592 |
+1.20% |
5,900 |
2024/4/2 |
581 |
585 |
581 |
585 |
+0.00% |
1,200 |
2024/4/1 |
583 |
585 |
582 |
585 |
+1.04% |
1,900 |
2024/3/29 |
578 |
579 |
577 |
579 |
-0.34% |
600 |
2024/3/28 |
580 |
581 |
580 |
581 |
-0.68% |
700 |
2024/3/27 |
581 |
585 |
578 |
585 |
+1.04% |
1,600 |
2024/3/26 |
590 |
591 |
579 |
579 |
-1.86% |
4,000 |
2024/3/25 |
582 |
590 |
582 |
590 |
+1.55% |
800 |
2024/3/22 |
580 |
584 |
580 |
581 |
+0.17% |
1,900 |
2024/3/21 |
586 |
587 |
580 |
580 |
-0.68% |
1,000 |
2024/3/19 |
577 |
584 |
577 |
584 |
+1.21% |
1,300 |
2024/3/18 |
577 |
583 |
577 |
577 |
+0.00% |
1,200 |
2024/3/15 |
568 |
579 |
566 |
577 |
+2.12% |
2,600 |
2024/3/14 |
591 |
591 |
564 |
565 |
-3.42% |
26,800 |
2024/3/13 |
585 |
591 |
585 |
585 |
+0.00% |
1,700 |
2024/3/12 |
585 |
592 |
585 |
585 |
+0.00% |
2,900 |
2024/3/11 |
585 |
585 |
585 |
585 |
+0.00% |
2,000 |
2024/3/8 |
586 |
600 |
585 |
585 |
-0.51% |
5,000 |
2024/3/7 |
588 |
589 |
585 |
588 |
+1.03% |
4,600 |
2024/3/6 |
578 |
585 |
578 |
582 |
+0.69% |
700 |
2024/3/5 |
572 |
584 |
572 |
578 |
+1.23% |
900 |
2024/3/4 |
576 |
579 |
571 |
571 |
-1.55% |
1,900 |
2024/3/1 |
580 |
589 |
580 |
580 |
+0.52% |
2,200 |
2024/2/29 |
575 |
594 |
575 |
577 |
+1.05% |
7,400 |
2024/2/28 |
574 |
576 |
570 |
571 |
-0.70% |
2,600 |
2024/2/27 |
570 |
575 |
570 |
575 |
+1.77% |
3,800 |
2024/2/26 |
565 |
577 |
565 |
565 |
+0.89% |
27,400 |
2024/2/22 |
560 |
561 |
556 |
560 |
+0.00% |
8,600 |
2024/2/21 |
560 |
560 |
554 |
560 |
+0.00% |
4,300 |
2024/2/20 |
560 |
561 |
560 |
560 |
+0.00% |
93,900 |
2024/2/19 |
560 |
560 |
559 |
560 |
+0.18% |
8,400 |
2024/2/16 |
560 |
560 |
552 |
559 |
+1.45% |
17,100 |
2024/2/15 |
554 |
555 |
551 |
551 |
-1.43% |
3,000 |
2024/2/14 |
564 |
564 |
559 |
559 |
+0.18% |
200 |
2024/2/13 |
565 |
569 |
558 |
558 |
+0.00% |
10,300 |
2024/2/9 |
557 |
564 |
557 |
558 |
-0.89% |
1,200 |
2024/2/8 |
558 |
565 |
556 |
563 |
+0.54% |
6,900 |
2024/2/7 |
560 |
563 |
555 |
560 |
+0.00% |
3,000 |
2024/2/6 |
566 |
569 |
560 |
560 |
-0.71% |
8,400 |
2024/2/5 |
555 |
564 |
555 |
564 |
+1.08% |
1,700 |
2024/2/2 |
561 |
566 |
557 |
558 |
-0.36% |
6,200 |
2024/2/1 |
562 |
563 |
560 |
560 |
-0.71% |
2,700 |
2024/1/31 |
565 |
570 |
564 |
564 |
-0.18% |
10,400 |
2024/1/30 |
562 |
565 |
562 |
565 |
+0.53% |
800 |
2024/1/29 |
560 |
565 |
559 |
562 |
+0.54% |
2,700 |
2024/1/26 |
555 |
559 |
555 |
559 |
+0.18% |
1,100 |
2024/1/25 |
556 |
558 |
552 |
558 |
+0.36% |
1,400 |
2024/1/24 |
552 |
556 |
552 |
556 |
+0.18% |
2,200 |
2024/1/23 |
555 |
555 |
555 |
555 |
+0.00% |
2,300 |
2024/1/22 |
555 |
555 |
551 |
555 |
+0.18% |
3,600 |
2024/1/19 |
546 |
554 |
545 |
554 |
+1.47% |
700 |
2024/1/18 |
555 |
555 |
541 |
546 |
-1.62% |
5,300 |
2024/1/17 |
550 |
555 |
550 |
555 |
+1.09% |
1,900 |
2024/1/16 |
554 |
554 |
549 |
549 |
-0.90% |
1,000 |
2024/1/15 |
546 |
554 |
546 |
554 |
+1.65% |
3,700 |
2024/1/12 |
544 |
545 |
542 |
545 |
+0.18% |
2,400 |
2024/1/11 |
553 |
553 |
544 |
544 |
-1.09% |
2,500 |
2024/1/10 |
548 |
553 |
547 |
550 |
+0.18% |
5,300 |
2024/1/9 |
541 |
549 |
541 |
549 |
+1.10% |
2,700 |
2024/1/5 |
542 |
543 |
542 |
543 |
+0.18% |
2,000 |
2024/1/4 |
541 |
542 |
539 |
542 |
+0.18% |
6,300 |
2023/12/29 |
540 |
541 |
531 |
541 |
-0.73% |
3,700 |
2023/12/28 |
539 |
545 |
539 |
545 |
+1.30% |
300 |
2023/12/27 |
538 |
538 |
538 |
538 |
-0.37% |
100 |
2023/12/26 |
540 |
541 |
539 |
540 |
-0.37% |
1,200 |
2023/12/25 |
545 |
545 |
541 |
542 |
-0.73% |
900 |
2023/12/22 |
548 |
548 |
541 |
546 |
+1.49% |
1,600 |
2023/12/21 |
540 |
544 |
538 |
538 |
-1.10% |
700 |
2023/12/20 |
543 |
545 |
537 |
544 |
+0.37% |
2,500 |
2023/12/19 |
544 |
546 |
542 |
542 |
-0.18% |
1,400 |
2023/12/18 |
548 |
548 |
530 |
543 |
-1.09% |
2,800 |
2023/12/15 |
544 |
549 |
542 |
549 |
+0.00% |
1,100 |
2023/12/14 |
548 |
550 |
540 |
549 |
+0.00% |
3,200 |
2023/12/13 |
549 |
549 |
548 |
549 |
+0.00% |
1,400 |
2023/12/12 |
544 |
549 |
542 |
549 |
+1.29% |
800 |
2023/12/11 |
540 |
549 |
540 |
542 |
+0.37% |
2,300 |
2023/12/8 |
537 |
540 |
537 |
540 |
+0.56% |
2,600 |
2023/12/7 |
533 |
537 |
533 |
537 |
-1.10% |
4,000 |
2023/12/6 |
543 |
543 |
543 |
543 |
+0.00% |
300 |
2023/12/5 |
545 |
547 |
542 |
543 |
-0.37% |
3,100 |
2023/12/4 |
545 |
545 |
544 |
545 |
+0.93% |
1,100 |
2023/12/1 |
544 |
546 |
540 |
540 |
-0.74% |
10,600 |
2023/11/30 |
546 |
546 |
544 |
544 |
+0.00% |
3,000 |
2023/11/29 |
544 |
544 |
544 |
544 |
+0.00% |
3,100 |
2023/11/28 |
545 |
546 |
537 |
544 |
+0.00% |
2,500 |
2023/11/27 |
536 |
546 |
536 |
544 |
+1.49% |
2,000 |
2023/11/24 |
533 |
536 |
533 |
536 |
+0.56% |
1,900 |
2023/11/22 |
534 |
534 |
530 |
533 |
+0.19% |
700 |
2023/11/21 |
534 |
534 |
530 |
532 |
-0.37% |
1,000 |
2023/11/20 |
534 |
534 |
534 |
534 |
+0.56% |
87,300 |
2023/11/17 |
530 |
531 |
529 |
531 |
-1.30% |
5,000 |
2023/11/15 |
539 |
539 |
538 |
538 |
-0.19% |
300 |
2023/11/14 |
540 |
540 |
539 |
539 |
+0.00% |
800 |
2023/11/13 |
542 |
542 |
539 |
539 |
+1.32% |
1,700 |
2023/11/10 |
540 |
540 |
525 |
532 |
-0.19% |
2,800 |
2023/11/9 |
538 |
540 |
533 |
533 |
-0.74% |
5,200 |
2023/11/8 |
545 |
545 |
537 |
537 |
-1.47% |
1,300 |
2023/11/7 |
540 |
545 |
540 |
545 |
+1.11% |
1,400 |
2023/11/6 |
539 |
539 |
539 |
539 |
+1.13% |
400 |
2023/11/2 |
533 |
533 |
533 |
533 |
-0.19% |
100 |
2023/11/1 |
535 |
544 |
534 |
534 |
+0.38% |
1,500 |
2023/10/31 |
532 |
532 |
532 |
532 |
+0.00% |
100 |
2023/10/30 |
537 |
537 |
532 |
532 |
-1.12% |
900 |
2023/10/27 |
528 |
538 |
528 |
538 |
+1.13% |
1,300 |
2023/10/26 |
542 |
542 |
530 |
532 |
+0.38% |
3,800 |
2023/10/25 |
534 |
534 |
526 |
530 |
+0.00% |
21,800 |
2023/10/24 |
529 |
533 |
516 |
530 |
-0.75% |
7,200 |
|