日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
611 |
623 |
602 |
613 |
+1.16% |
11,300 |
2024/4/25 |
601 |
616 |
600 |
606 |
+1.00% |
9,200 |
2024/4/24 |
585 |
605 |
585 |
600 |
+3.27% |
11,100 |
2024/4/23 |
582 |
582 |
559 |
581 |
+0.87% |
20,400 |
2024/4/22 |
586 |
586 |
567 |
576 |
-0.86% |
7,700 |
2024/4/19 |
618 |
618 |
568 |
581 |
-6.29% |
27,800 |
2024/4/18 |
595 |
621 |
595 |
620 |
+4.03% |
4,600 |
2024/4/17 |
635 |
635 |
593 |
596 |
-3.09% |
19,600 |
2024/4/16 |
614 |
688 |
610 |
615 |
-0.32% |
177,800 |
2024/4/15 |
600 |
622 |
600 |
617 |
-0.48% |
21,300 |
2024/4/12 |
618 |
630 |
610 |
620 |
+0.32% |
31,000 |
2024/4/11 |
582 |
623 |
582 |
618 |
+4.75% |
32,700 |
2024/4/10 |
590 |
595 |
576 |
590 |
+0.00% |
14,500 |
2024/4/9 |
579 |
633 |
579 |
590 |
+1.55% |
48,000 |
2024/4/8 |
569 |
588 |
560 |
581 |
+3.38% |
15,100 |
2024/4/5 |
551 |
567 |
549 |
562 |
+1.26% |
10,900 |
2024/4/4 |
567 |
570 |
555 |
555 |
-2.12% |
7,300 |
2024/4/3 |
562 |
572 |
561 |
567 |
+0.53% |
3,300 |
2024/4/2 |
569 |
586 |
563 |
564 |
-0.53% |
13,800 |
2024/4/1 |
586 |
590 |
567 |
567 |
-2.58% |
4,500 |
2024/3/29 |
575 |
587 |
561 |
582 |
+3.01% |
20,800 |
2024/3/28 |
578 |
579 |
559 |
565 |
-2.08% |
27,800 |
2024/3/27 |
578 |
586 |
573 |
577 |
+1.41% |
14,100 |
2024/3/26 |
575 |
575 |
562 |
569 |
-2.07% |
23,100 |
2024/3/25 |
568 |
609 |
568 |
581 |
+2.29% |
45,400 |
2024/3/22 |
577 |
577 |
560 |
568 |
+0.18% |
16,700 |
2024/3/21 |
560 |
580 |
546 |
567 |
+0.53% |
61,000 |
2024/3/19 |
532 |
564 |
526 |
564 |
+6.42% |
23,500 |
2024/3/18 |
537 |
537 |
525 |
530 |
+1.34% |
5,700 |
2024/3/15 |
531 |
534 |
518 |
523 |
-2.06% |
17,000 |
2024/3/14 |
527 |
552 |
519 |
534 |
+2.10% |
55,600 |
2024/3/13 |
510 |
526 |
509 |
523 |
+2.55% |
17,000 |
2024/3/12 |
511 |
515 |
502 |
510 |
-0.39% |
5,300 |
2024/3/11 |
515 |
524 |
501 |
512 |
-0.58% |
23,600 |
2024/3/8 |
513 |
518 |
506 |
515 |
+1.18% |
6,100 |
2024/3/7 |
525 |
525 |
509 |
509 |
-3.05% |
9,200 |
2024/3/6 |
516 |
526 |
510 |
525 |
+1.35% |
18,600 |
2024/3/5 |
500 |
527 |
496 |
518 |
+3.39% |
28,100 |
2024/3/4 |
493 |
504 |
493 |
501 |
+1.83% |
41,100 |
2024/3/1 |
498 |
503 |
492 |
492 |
-2.38% |
45,100 |
2024/2/29 |
495 |
504 |
489 |
504 |
+1.82% |
24,400 |
2024/2/28 |
490 |
504 |
486 |
495 |
+2.70% |
77,000 |
2024/2/27 |
485 |
490 |
480 |
482 |
+0.00% |
28,500 |
2024/2/26 |
486 |
494 |
480 |
482 |
-0.82% |
60,100 |
2024/2/22 |
487 |
487 |
475 |
486 |
+0.83% |
34,900 |
2024/2/21 |
490 |
490 |
477 |
482 |
-1.63% |
28,400 |
2024/2/20 |
502 |
504 |
485 |
490 |
-1.01% |
28,400 |
2024/2/19 |
482 |
503 |
481 |
495 |
-0.40% |
61,900 |
2024/2/16 |
481 |
499 |
470 |
497 |
+8.28% |
133,000 |
2024/2/15 |
475 |
499 |
450 |
459 |
-4.38% |
152,900 |
2024/2/14 |
578 |
608 |
480 |
480 |
-17.24% |
261,000 |
2024/2/13 |
586 |
588 |
569 |
580 |
-1.19% |
32,400 |
2024/2/9 |
601 |
601 |
587 |
587 |
-2.49% |
18,800 |
2024/2/8 |
613 |
613 |
601 |
602 |
-1.79% |
13,200 |
2024/2/7 |
631 |
631 |
607 |
613 |
-4.07% |
16,300 |
2024/2/6 |
651 |
653 |
632 |
639 |
-0.93% |
15,500 |
2024/2/5 |
640 |
646 |
632 |
645 |
+2.38% |
15,500 |
2024/2/2 |
634 |
634 |
620 |
630 |
+1.45% |
16,400 |
2024/2/1 |
624 |
624 |
618 |
621 |
-0.48% |
4,700 |
2024/1/31 |
618 |
624 |
605 |
624 |
+1.13% |
15,400 |
2024/1/30 |
626 |
626 |
608 |
617 |
-1.12% |
32,600 |
2024/1/29 |
587 |
645 |
587 |
624 |
+6.85% |
79,600 |
2024/1/26 |
584 |
589 |
581 |
584 |
-1.02% |
10,100 |
2024/1/25 |
594 |
594 |
585 |
590 |
-0.67% |
5,500 |
2024/1/24 |
599 |
604 |
591 |
594 |
-0.67% |
6,200 |
2024/1/23 |
588 |
603 |
580 |
598 |
+1.70% |
14,700 |
2024/1/22 |
583 |
602 |
574 |
588 |
+0.17% |
33,500 |
2024/1/19 |
584 |
593 |
584 |
587 |
+0.51% |
6,800 |
2024/1/18 |
620 |
620 |
584 |
584 |
-4.26% |
15,300 |
2024/1/17 |
613 |
618 |
601 |
610 |
-2.09% |
20,700 |
2024/1/16 |
596 |
639 |
594 |
623 |
+4.71% |
69,900 |
2024/1/15 |
580 |
595 |
573 |
595 |
+2.41% |
12,800 |
2024/1/12 |
581 |
581 |
568 |
581 |
+1.22% |
18,200 |
2024/1/11 |
586 |
586 |
574 |
574 |
-1.20% |
11,200 |
2024/1/10 |
589 |
589 |
579 |
581 |
-0.68% |
24,900 |
2024/1/9 |
575 |
587 |
568 |
585 |
+2.99% |
27,300 |
2024/1/5 |
562 |
572 |
559 |
568 |
-0.35% |
33,900 |
2024/1/4 |
568 |
575 |
551 |
570 |
-0.70% |
29,700 |
2023/12/29 |
564 |
574 |
564 |
574 |
+1.77% |
91,200 |
2023/12/28 |
543 |
565 |
541 |
564 |
+3.49% |
29,100 |
2023/12/27 |
531 |
545 |
531 |
545 |
+1.87% |
43,000 |
2023/12/26 |
535 |
543 |
535 |
535 |
-0.19% |
25,000 |
2023/12/25 |
555 |
558 |
536 |
536 |
-3.77% |
51,200 |
2023/12/22 |
536 |
561 |
536 |
557 |
+3.92% |
59,900 |
2023/12/21 |
546 |
546 |
535 |
536 |
-2.19% |
34,600 |
2023/12/20 |
550 |
561 |
548 |
548 |
-0.18% |
26,500 |
2023/12/19 |
538 |
557 |
538 |
549 |
+3.98% |
58,200 |
2023/12/18 |
522 |
531 |
522 |
528 |
+0.19% |
33,900 |
2023/12/15 |
536 |
548 |
527 |
527 |
-1.68% |
82,200 |
2023/12/14 |
544 |
550 |
535 |
536 |
-1.83% |
31,200 |
2023/12/13 |
539 |
549 |
537 |
546 |
+2.44% |
26,600 |
2023/12/12 |
543 |
545 |
533 |
533 |
-2.74% |
30,500 |
2023/12/11 |
535 |
550 |
535 |
548 |
+2.81% |
39,400 |
2023/12/8 |
533 |
535 |
528 |
533 |
-0.93% |
20,500 |
2023/12/7 |
553 |
553 |
536 |
538 |
-2.36% |
14,800 |
2023/12/6 |
546 |
563 |
545 |
551 |
+0.73% |
21,600 |
2023/12/5 |
554 |
554 |
540 |
547 |
-1.97% |
25,400 |
2023/12/4 |
570 |
572 |
553 |
558 |
-2.45% |
46,700 |
2023/12/1 |
590 |
597 |
570 |
572 |
-3.70% |
35,500 |
2023/11/30 |
595 |
598 |
582 |
594 |
+0.85% |
34,000 |
2023/11/29 |
591 |
599 |
587 |
589 |
-0.34% |
12,300 |
2023/11/28 |
594 |
598 |
591 |
591 |
-0.51% |
14,400 |
2023/11/27 |
599 |
603 |
585 |
594 |
+1.89% |
23,300 |
2023/11/24 |
594 |
595 |
580 |
583 |
-1.69% |
41,300 |
2023/11/22 |
610 |
610 |
593 |
593 |
-2.79% |
18,300 |
2023/11/21 |
600 |
610 |
593 |
610 |
+1.84% |
23,700 |
2023/11/20 |
594 |
605 |
594 |
599 |
+0.84% |
23,300 |
2023/11/17 |
601 |
605 |
591 |
594 |
-0.83% |
32,900 |
2023/11/16 |
609 |
613 |
599 |
599 |
+1.01% |
31,700 |
2023/11/15 |
659 |
659 |
591 |
593 |
-7.49% |
117,800 |
2023/11/14 |
698 |
698 |
633 |
641 |
-8.17% |
93,600 |
2023/11/13 |
708 |
718 |
681 |
698 |
+0.00% |
57,400 |
2023/11/10 |
676 |
698 |
676 |
698 |
+2.80% |
22,700 |
2023/11/9 |
670 |
687 |
667 |
679 |
+1.04% |
36,200 |
2023/11/8 |
654 |
672 |
651 |
672 |
+0.75% |
12,300 |
2023/11/7 |
649 |
667 |
649 |
667 |
+1.21% |
11,100 |
2023/11/6 |
639 |
659 |
639 |
659 |
+3.13% |
12,200 |
2023/11/2 |
653 |
658 |
636 |
639 |
-2.14% |
16,300 |
2023/11/1 |
657 |
660 |
644 |
653 |
-0.91% |
10,300 |
2023/10/31 |
654 |
659 |
635 |
659 |
+2.49% |
27,600 |
2023/10/30 |
659 |
669 |
643 |
643 |
-2.58% |
17,300 |
2023/10/27 |
642 |
660 |
640 |
660 |
+1.23% |
15,300 |
2023/10/26 |
644 |
652 |
633 |
652 |
+1.24% |
27,000 |
|