日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
580 |
609 |
571 |
578 |
-0.34% |
212,900 |
2024/4/18 |
575 |
598 |
572 |
580 |
+0.69% |
241,500 |
2024/4/17 |
560 |
580 |
560 |
576 |
+2.49% |
119,100 |
2024/4/16 |
559 |
573 |
556 |
562 |
-1.23% |
94,200 |
2024/4/15 |
552 |
575 |
552 |
569 |
+2.52% |
102,900 |
2024/4/12 |
555 |
588 |
555 |
555 |
+0.54% |
189,600 |
2024/4/11 |
560 |
572 |
552 |
552 |
-2.30% |
81,600 |
2024/4/10 |
572 |
576 |
560 |
565 |
-1.05% |
94,900 |
2024/4/9 |
552 |
583 |
550 |
571 |
+5.35% |
293,100 |
2024/4/8 |
499 |
548 |
497 |
542 |
+8.62% |
218,200 |
2024/4/5 |
495 |
505 |
480 |
499 |
-0.60% |
174,700 |
2024/4/4 |
528 |
528 |
495 |
502 |
-3.65% |
234,500 |
2024/4/3 |
523 |
535 |
514 |
521 |
-1.51% |
244,300 |
2024/4/2 |
506 |
531 |
487 |
529 |
+4.55% |
434,000 |
2024/4/1 |
515 |
534 |
505 |
506 |
+0.60% |
304,800 |
2024/3/29 |
507 |
524 |
499 |
503 |
-14.31% |
1,122,500 |
2024/3/28 |
573 |
596 |
560 |
587 |
+3.16% |
380,800 |
2024/3/27 |
565 |
581 |
556 |
569 |
+0.35% |
136,800 |
2024/3/26 |
580 |
580 |
542 |
567 |
-2.41% |
239,900 |
2024/3/25 |
570 |
590 |
570 |
581 |
+1.40% |
131,600 |
2024/3/22 |
562 |
578 |
562 |
573 |
+1.42% |
79,300 |
2024/3/21 |
590 |
594 |
556 |
565 |
-2.92% |
242,800 |
2024/3/19 |
569 |
590 |
568 |
582 |
+3.19% |
129,900 |
2024/3/18 |
560 |
567 |
556 |
564 |
+1.08% |
47,600 |
2024/3/15 |
558 |
560 |
548 |
558 |
-1.76% |
38,300 |
2024/3/14 |
566 |
570 |
551 |
568 |
+1.07% |
39,400 |
2024/3/13 |
584 |
584 |
562 |
562 |
-2.94% |
30,400 |
2024/3/12 |
573 |
580 |
560 |
579 |
+1.58% |
36,500 |
2024/3/11 |
569 |
582 |
568 |
570 |
-1.55% |
50,000 |
2024/3/8 |
571 |
586 |
570 |
579 |
-0.34% |
61,900 |
2024/3/7 |
600 |
609 |
577 |
581 |
-3.33% |
104,100 |
2024/3/6 |
573 |
606 |
573 |
601 |
+3.80% |
77,400 |
2024/3/5 |
584 |
584 |
566 |
579 |
-1.86% |
73,100 |
2024/3/4 |
592 |
609 |
582 |
590 |
-1.34% |
90,200 |
2024/3/1 |
614 |
615 |
592 |
598 |
-1.97% |
132,600 |
2024/2/29 |
607 |
623 |
604 |
610 |
-0.65% |
96,800 |
2024/2/28 |
594 |
625 |
592 |
614 |
+3.37% |
178,500 |
2024/2/27 |
595 |
607 |
577 |
594 |
-1.00% |
225,800 |
2024/2/26 |
580 |
603 |
561 |
600 |
+2.21% |
190,500 |
2024/2/22 |
572 |
608 |
560 |
587 |
+3.89% |
431,600 |
2024/2/21 |
590 |
590 |
552 |
565 |
-2.75% |
207,200 |
2024/2/20 |
559 |
587 |
551 |
581 |
+4.87% |
169,500 |
2024/2/19 |
539 |
557 |
535 |
554 |
+3.17% |
67,100 |
2024/2/16 |
533 |
540 |
522 |
537 |
+0.75% |
80,900 |
2024/2/15 |
560 |
561 |
532 |
533 |
-4.31% |
137,100 |
2024/2/14 |
560 |
570 |
551 |
557 |
-0.71% |
89,600 |
2024/2/13 |
575 |
588 |
556 |
561 |
+1.08% |
160,100 |
2024/2/9 |
583 |
609 |
555 |
555 |
-6.41% |
439,600 |
2024/2/8 |
544 |
596 |
541 |
593 |
+10.02% |
654,700 |
2024/2/7 |
506 |
546 |
506 |
539 |
+8.23% |
215,800 |
2024/2/6 |
517 |
517 |
495 |
498 |
-4.05% |
156,700 |
2024/2/5 |
537 |
537 |
512 |
519 |
-2.26% |
219,700 |
2024/2/2 |
538 |
542 |
531 |
531 |
+0.57% |
59,100 |
2024/2/1 |
548 |
549 |
522 |
528 |
-4.69% |
158,000 |
2024/1/31 |
557 |
563 |
539 |
554 |
-0.72% |
131,400 |
2024/1/30 |
563 |
568 |
547 |
558 |
+0.00% |
95,100 |
2024/1/29 |
572 |
572 |
552 |
558 |
-1.76% |
59,500 |
2024/1/26 |
561 |
573 |
556 |
568 |
+0.35% |
69,100 |
2024/1/25 |
579 |
579 |
561 |
566 |
-2.25% |
71,400 |
2024/1/24 |
555 |
582 |
553 |
579 |
+3.95% |
120,400 |
2024/1/23 |
566 |
572 |
551 |
557 |
-2.96% |
177,300 |
2024/1/22 |
550 |
577 |
532 |
574 |
+4.36% |
189,200 |
2024/1/19 |
558 |
574 |
545 |
550 |
+0.36% |
228,300 |
2024/1/18 |
589 |
589 |
545 |
548 |
-6.96% |
288,000 |
2024/1/17 |
590 |
605 |
567 |
589 |
-2.81% |
425,500 |
2024/1/16 |
624 |
626 |
603 |
606 |
-4.42% |
174,000 |
2024/1/15 |
652 |
652 |
634 |
634 |
-3.65% |
161,200 |
2024/1/12 |
667 |
674 |
652 |
658 |
-1.20% |
145,600 |
2024/1/11 |
700 |
700 |
662 |
666 |
-4.45% |
183,600 |
2024/1/10 |
684 |
702 |
675 |
697 |
+1.31% |
178,700 |
2024/1/9 |
703 |
722 |
684 |
688 |
-1.29% |
167,200 |
2024/1/5 |
738 |
741 |
697 |
697 |
-4.26% |
205,900 |
2024/1/4 |
703 |
738 |
703 |
728 |
+1.39% |
152,300 |
2023/12/29 |
727 |
731 |
689 |
718 |
-1.10% |
388,800 |
2023/12/28 |
739 |
742 |
705 |
726 |
-10.81% |
729,400 |
2023/12/27 |
752 |
815 |
747 |
814 |
+7.81% |
338,000 |
2023/12/26 |
743 |
767 |
732 |
755 |
+1.07% |
181,800 |
2023/12/25 |
780 |
795 |
746 |
747 |
-2.35% |
70,400 |
2023/12/22 |
785 |
788 |
758 |
765 |
-1.03% |
72,300 |
2023/12/21 |
756 |
776 |
746 |
773 |
+0.26% |
43,200 |
2023/12/20 |
768 |
808 |
768 |
771 |
+1.05% |
117,200 |
2023/12/19 |
731 |
763 |
728 |
763 |
+4.38% |
60,900 |
2023/12/18 |
726 |
731 |
714 |
731 |
+2.81% |
51,500 |
2023/12/15 |
704 |
717 |
696 |
711 |
+0.85% |
59,500 |
2023/12/14 |
742 |
757 |
703 |
705 |
-6.87% |
124,700 |
2023/12/13 |
756 |
760 |
746 |
757 |
+1.47% |
27,400 |
2023/12/12 |
748 |
761 |
744 |
746 |
-0.27% |
36,200 |
2023/12/11 |
737 |
771 |
737 |
748 |
+3.03% |
72,300 |
2023/12/8 |
717 |
730 |
706 |
726 |
-0.27% |
59,100 |
2023/12/7 |
720 |
735 |
718 |
728 |
-0.14% |
42,300 |
2023/12/6 |
761 |
769 |
729 |
729 |
-2.28% |
55,200 |
2023/12/5 |
784 |
784 |
746 |
746 |
-4.85% |
53,800 |
2023/12/4 |
745 |
789 |
742 |
784 |
+4.81% |
63,000 |
2023/12/1 |
767 |
768 |
746 |
748 |
-2.48% |
35,800 |
2023/11/30 |
780 |
780 |
746 |
767 |
-0.78% |
63,300 |
2023/11/29 |
762 |
787 |
762 |
773 |
-0.51% |
61,000 |
2023/11/28 |
790 |
795 |
777 |
777 |
-1.65% |
33,000 |
2023/11/27 |
784 |
804 |
776 |
790 |
-0.63% |
60,800 |
2023/11/24 |
820 |
835 |
795 |
795 |
-2.69% |
114,800 |
2023/11/22 |
810 |
817 |
787 |
817 |
-0.97% |
81,500 |
2023/11/21 |
797 |
828 |
792 |
825 |
+3.51% |
118,400 |
2023/11/20 |
765 |
801 |
757 |
797 |
+3.78% |
64,400 |
2023/11/17 |
775 |
781 |
758 |
768 |
-0.90% |
61,000 |
2023/11/16 |
801 |
801 |
773 |
775 |
-3.61% |
93,600 |
2023/11/15 |
820 |
824 |
795 |
804 |
+1.13% |
174,000 |
2023/11/14 |
781 |
799 |
773 |
795 |
+2.85% |
113,100 |
2023/11/13 |
789 |
789 |
766 |
773 |
+1.31% |
76,500 |
2023/11/10 |
753 |
769 |
742 |
763 |
-0.65% |
62,200 |
2023/11/9 |
772 |
774 |
750 |
768 |
-1.03% |
78,300 |
2023/11/8 |
785 |
820 |
765 |
776 |
+0.39% |
162,700 |
2023/11/7 |
760 |
783 |
751 |
773 |
-0.26% |
85,900 |
2023/11/6 |
758 |
784 |
746 |
775 |
+6.46% |
114,100 |
2023/11/2 |
703 |
732 |
702 |
728 |
+3.56% |
75,200 |
2023/11/1 |
705 |
710 |
686 |
703 |
+1.15% |
52,000 |
2023/10/31 |
685 |
707 |
680 |
695 |
+0.58% |
58,000 |
2023/10/30 |
688 |
700 |
681 |
691 |
-1.14% |
50,000 |
2023/10/27 |
714 |
719 |
690 |
699 |
-1.69% |
89,200 |
2023/10/26 |
708 |
726 |
697 |
711 |
-3.53% |
128,300 |
2023/10/25 |
732 |
754 |
713 |
737 |
-1.34% |
218,200 |
2023/10/24 |
679 |
753 |
679 |
747 |
+11.66% |
340,500 |
2023/10/23 |
677 |
682 |
657 |
669 |
-2.62% |
128,800 |
2023/10/20 |
690 |
700 |
668 |
687 |
-2.55% |
107,700 |
2023/10/19 |
710 |
726 |
685 |
705 |
-2.49% |
130,500 |
|