日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
573 |
573 |
560 |
563 |
+1.81% |
12,400 |
2024/4/24 |
557 |
558 |
551 |
553 |
-0.72% |
4,600 |
2024/4/23 |
550 |
557 |
546 |
557 |
+1.83% |
6,000 |
2024/4/22 |
540 |
556 |
540 |
547 |
+1.30% |
3,100 |
2024/4/19 |
550 |
550 |
534 |
540 |
-2.00% |
7,100 |
2024/4/18 |
539 |
552 |
536 |
551 |
+2.04% |
2,600 |
2024/4/17 |
561 |
561 |
537 |
540 |
-2.17% |
11,700 |
2024/4/16 |
550 |
555 |
537 |
552 |
-0.90% |
13,700 |
2024/4/15 |
590 |
619 |
550 |
557 |
+4.90% |
134,100 |
2024/4/12 |
527 |
535 |
527 |
531 |
+0.95% |
6,700 |
2024/4/11 |
530 |
530 |
526 |
526 |
-0.75% |
1,100 |
2024/4/10 |
528 |
531 |
528 |
530 |
+0.19% |
700 |
2024/4/9 |
528 |
529 |
528 |
529 |
+0.57% |
200 |
2024/4/8 |
526 |
526 |
526 |
526 |
+0.38% |
200 |
2024/4/5 |
536 |
536 |
524 |
524 |
-0.95% |
4,700 |
2024/4/4 |
531 |
531 |
528 |
529 |
-0.19% |
1,200 |
2024/4/3 |
530 |
530 |
530 |
530 |
+0.95% |
400 |
2024/4/2 |
530 |
530 |
525 |
525 |
-0.76% |
2,000 |
2024/4/1 |
532 |
533 |
529 |
529 |
-0.56% |
1,900 |
2024/3/29 |
530 |
539 |
530 |
532 |
-0.56% |
1,200 |
2024/3/28 |
532 |
535 |
532 |
535 |
-1.29% |
600 |
2024/3/27 |
539 |
542 |
539 |
542 |
+0.18% |
800 |
2024/3/26 |
540 |
545 |
540 |
541 |
+0.37% |
3,300 |
2024/3/25 |
543 |
543 |
530 |
539 |
+0.37% |
10,400 |
2024/3/22 |
522 |
537 |
521 |
537 |
+2.87% |
5,200 |
2024/3/21 |
522 |
524 |
521 |
522 |
+0.00% |
4,100 |
2024/3/19 |
520 |
523 |
520 |
522 |
+0.38% |
700 |
2024/3/18 |
521 |
528 |
518 |
520 |
-0.19% |
4,000 |
2024/3/15 |
526 |
530 |
521 |
521 |
-1.14% |
900 |
2024/3/14 |
531 |
532 |
525 |
527 |
-0.38% |
1,100 |
2024/3/13 |
532 |
532 |
529 |
529 |
-0.56% |
2,100 |
2024/3/12 |
526 |
532 |
517 |
532 |
+1.14% |
4,000 |
2024/3/11 |
530 |
530 |
526 |
526 |
-0.75% |
10,600 |
2024/3/8 |
515 |
533 |
515 |
530 |
+3.52% |
6,100 |
2024/3/7 |
523 |
524 |
510 |
512 |
-1.54% |
2,700 |
2024/3/6 |
511 |
520 |
510 |
520 |
+1.76% |
2,300 |
2024/3/5 |
510 |
513 |
510 |
511 |
+0.00% |
1,100 |
2024/3/4 |
512 |
519 |
511 |
511 |
-1.16% |
4,800 |
2024/3/1 |
520 |
520 |
510 |
517 |
-0.58% |
5,400 |
2024/2/29 |
522 |
522 |
520 |
520 |
-0.38% |
800 |
2024/2/28 |
529 |
529 |
522 |
522 |
+0.38% |
1,800 |
2024/2/27 |
528 |
530 |
518 |
520 |
-1.33% |
4,400 |
2024/2/26 |
538 |
538 |
527 |
527 |
-0.19% |
4,000 |
2024/2/22 |
541 |
542 |
528 |
528 |
+0.76% |
11,800 |
2024/2/21 |
516 |
524 |
516 |
524 |
+1.95% |
2,600 |
2024/2/20 |
509 |
516 |
509 |
514 |
+1.18% |
1,600 |
2024/2/19 |
510 |
510 |
506 |
508 |
-0.39% |
1,500 |
2024/2/16 |
504 |
512 |
504 |
510 |
+1.19% |
1,000 |
2024/2/15 |
510 |
510 |
504 |
504 |
-1.37% |
2,500 |
2024/2/14 |
515 |
515 |
511 |
511 |
-0.58% |
1,700 |
2024/2/13 |
515 |
520 |
514 |
514 |
-0.19% |
3,800 |
2024/2/9 |
519 |
527 |
515 |
515 |
-2.65% |
9,100 |
2024/2/8 |
531 |
533 |
525 |
529 |
-0.38% |
3,800 |
2024/2/7 |
532 |
532 |
531 |
531 |
-0.38% |
1,500 |
2024/2/6 |
534 |
536 |
532 |
533 |
+0.19% |
1,100 |
2024/2/5 |
532 |
537 |
530 |
532 |
-0.75% |
4,200 |
2024/2/2 |
530 |
536 |
529 |
536 |
+0.56% |
6,100 |
2024/2/1 |
549 |
549 |
525 |
533 |
-11.02% |
33,700 |
2024/1/31 |
600 |
603 |
580 |
599 |
-0.33% |
8,200 |
2024/1/30 |
610 |
619 |
600 |
601 |
-1.48% |
7,500 |
2024/1/29 |
596 |
617 |
596 |
610 |
+2.35% |
11,400 |
2024/1/26 |
589 |
598 |
585 |
596 |
+2.23% |
2,900 |
2024/1/25 |
578 |
583 |
567 |
583 |
+2.64% |
14,900 |
2024/1/24 |
564 |
568 |
544 |
568 |
+2.53% |
4,600 |
2024/1/23 |
553 |
562 |
553 |
554 |
+0.18% |
7,600 |
2024/1/22 |
550 |
555 |
550 |
553 |
+0.91% |
2,300 |
2024/1/19 |
541 |
558 |
541 |
548 |
+2.24% |
10,400 |
2024/1/18 |
540 |
540 |
530 |
536 |
-0.37% |
7,000 |
2024/1/17 |
540 |
541 |
538 |
538 |
+0.00% |
2,000 |
2024/1/16 |
541 |
542 |
537 |
538 |
-0.37% |
2,600 |
2024/1/15 |
535 |
540 |
530 |
540 |
+1.31% |
3,300 |
2024/1/12 |
534 |
537 |
533 |
533 |
-0.19% |
2,200 |
2024/1/11 |
539 |
539 |
531 |
534 |
-0.93% |
1,800 |
2024/1/10 |
532 |
539 |
532 |
539 |
+0.19% |
900 |
2024/1/9 |
535 |
542 |
529 |
538 |
+0.75% |
6,900 |
2024/1/5 |
535 |
535 |
525 |
534 |
+0.19% |
1,000 |
2024/1/4 |
525 |
534 |
524 |
533 |
+1.52% |
800 |
2023/12/29 |
527 |
528 |
525 |
525 |
-0.38% |
900 |
2023/12/28 |
532 |
532 |
527 |
527 |
+0.76% |
1,700 |
2023/12/27 |
524 |
534 |
523 |
523 |
-1.32% |
8,200 |
2023/12/26 |
529 |
530 |
529 |
530 |
-0.75% |
2,200 |
2023/12/25 |
543 |
543 |
529 |
534 |
+0.38% |
8,900 |
2023/12/22 |
530 |
532 |
526 |
532 |
+0.19% |
5,700 |
2023/12/21 |
533 |
537 |
531 |
531 |
-0.38% |
3,000 |
2023/12/20 |
532 |
539 |
532 |
533 |
+0.19% |
2,500 |
2023/12/19 |
537 |
537 |
532 |
532 |
-0.19% |
2,000 |
2023/12/18 |
536 |
538 |
533 |
533 |
-0.56% |
1,100 |
2023/12/15 |
538 |
538 |
535 |
536 |
-0.56% |
5,300 |
2023/12/14 |
540 |
543 |
538 |
539 |
-1.46% |
2,300 |
2023/12/13 |
541 |
554 |
541 |
547 |
+0.74% |
3,000 |
2023/12/12 |
546 |
548 |
543 |
543 |
-0.37% |
3,400 |
2023/12/11 |
555 |
555 |
536 |
545 |
-1.27% |
8,200 |
2023/12/8 |
552 |
552 |
550 |
552 |
-0.54% |
1,900 |
2023/12/7 |
557 |
557 |
553 |
555 |
-1.25% |
1,600 |
2023/12/6 |
564 |
565 |
561 |
562 |
-0.35% |
2,000 |
2023/12/5 |
563 |
569 |
559 |
564 |
-1.57% |
3,100 |
2023/12/4 |
572 |
573 |
572 |
573 |
-1.38% |
600 |
2023/12/1 |
582 |
584 |
578 |
581 |
-0.34% |
1,800 |
2023/11/30 |
585 |
587 |
583 |
583 |
-0.34% |
700 |
2023/11/28 |
585 |
585 |
585 |
585 |
-0.17% |
600 |
2023/11/27 |
589 |
590 |
586 |
586 |
-0.51% |
900 |
2023/11/24 |
598 |
598 |
589 |
589 |
-0.84% |
5,800 |
2023/11/22 |
582 |
594 |
581 |
594 |
+1.02% |
1,800 |
2023/11/21 |
585 |
588 |
584 |
588 |
+1.38% |
500 |
2023/11/20 |
568 |
585 |
568 |
580 |
+0.35% |
2,300 |
2023/11/17 |
580 |
585 |
578 |
578 |
-0.86% |
900 |
2023/11/16 |
577 |
583 |
577 |
583 |
+0.34% |
700 |
2023/11/15 |
573 |
581 |
572 |
581 |
+0.17% |
800 |
2023/11/14 |
572 |
580 |
572 |
580 |
+1.22% |
500 |
2023/11/13 |
568 |
574 |
568 |
573 |
+0.17% |
800 |
2023/11/10 |
572 |
572 |
571 |
572 |
+0.00% |
600 |
2023/11/9 |
582 |
582 |
572 |
572 |
-2.22% |
3,000 |
2023/11/8 |
590 |
590 |
585 |
585 |
-1.35% |
300 |
2023/11/6 |
584 |
595 |
584 |
593 |
+1.89% |
900 |
2023/11/2 |
590 |
601 |
582 |
582 |
-1.36% |
2,000 |
2023/11/1 |
596 |
601 |
590 |
590 |
-2.48% |
2,600 |
2023/10/31 |
605 |
609 |
600 |
605 |
+0.67% |
2,800 |
2023/10/30 |
601 |
601 |
601 |
601 |
-0.33% |
400 |
2023/10/27 |
603 |
603 |
600 |
603 |
+0.17% |
1,000 |
2023/10/26 |
622 |
622 |
598 |
602 |
-3.22% |
4,200 |
2023/10/25 |
625 |
625 |
603 |
622 |
+2.81% |
6,700 |
2023/10/24 |
596 |
605 |
596 |
605 |
-0.17% |
2,900 |
2023/10/23 |
607 |
610 |
602 |
606 |
+0.50% |
2,700 |
|