日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
729 |
732 |
721 |
724 |
-0.96% |
74,300 |
2024/4/22 |
730 |
735 |
721 |
731 |
+1.81% |
63,800 |
2024/4/19 |
730 |
730 |
707 |
718 |
-2.84% |
152,700 |
2024/4/18 |
721 |
748 |
721 |
739 |
+1.93% |
65,100 |
2024/4/17 |
735 |
736 |
721 |
725 |
-1.36% |
96,100 |
2024/4/16 |
750 |
755 |
735 |
735 |
-3.16% |
90,900 |
2024/4/15 |
745 |
761 |
745 |
759 |
+1.20% |
83,400 |
2024/4/12 |
761 |
761 |
750 |
750 |
-0.53% |
88,700 |
2024/4/11 |
751 |
760 |
751 |
754 |
-1.44% |
61,400 |
2024/4/10 |
774 |
780 |
765 |
765 |
-0.52% |
67,400 |
2024/4/9 |
754 |
771 |
753 |
769 |
+1.99% |
52,400 |
2024/4/8 |
759 |
759 |
748 |
754 |
+0.27% |
73,600 |
2024/4/5 |
750 |
763 |
744 |
752 |
-1.44% |
128,300 |
2024/4/4 |
762 |
777 |
758 |
763 |
+0.13% |
77,100 |
2024/4/3 |
769 |
771 |
758 |
762 |
-0.65% |
116,900 |
2024/4/2 |
790 |
790 |
767 |
767 |
-2.91% |
133,900 |
2024/4/1 |
801 |
801 |
789 |
790 |
-1.13% |
93,500 |
2024/3/29 |
784 |
802 |
780 |
799 |
+3.36% |
191,800 |
2024/3/28 |
779 |
785 |
773 |
773 |
-0.77% |
117,800 |
2024/3/27 |
772 |
785 |
769 |
779 |
+1.04% |
144,700 |
2024/3/26 |
774 |
776 |
764 |
771 |
+0.26% |
216,300 |
2024/3/25 |
773 |
785 |
766 |
769 |
-0.65% |
229,300 |
2024/3/22 |
764 |
779 |
760 |
774 |
+1.98% |
154,000 |
2024/3/21 |
769 |
769 |
748 |
759 |
-1.17% |
365,300 |
2024/3/19 |
764 |
771 |
751 |
768 |
+0.39% |
227,900 |
2024/3/18 |
742 |
768 |
742 |
765 |
+5.37% |
263,500 |
2024/3/15 |
727 |
739 |
722 |
726 |
-0.14% |
185,000 |
2024/3/14 |
715 |
731 |
712 |
727 |
+2.39% |
144,900 |
2024/3/13 |
715 |
723 |
704 |
710 |
+1.00% |
259,200 |
2024/3/12 |
701 |
705 |
690 |
703 |
-0.28% |
369,700 |
2024/3/11 |
700 |
706 |
688 |
705 |
-0.70% |
251,700 |
2024/3/8 |
697 |
716 |
692 |
710 |
+0.28% |
182,200 |
2024/3/7 |
721 |
723 |
705 |
708 |
-0.56% |
121,400 |
2024/3/6 |
702 |
720 |
702 |
712 |
+0.14% |
169,400 |
2024/3/5 |
723 |
723 |
701 |
711 |
-0.70% |
139,600 |
2024/3/4 |
741 |
741 |
716 |
716 |
-3.89% |
209,200 |
2024/3/1 |
760 |
765 |
740 |
745 |
-1.97% |
154,300 |
2024/2/29 |
775 |
776 |
756 |
760 |
-2.06% |
156,800 |
2024/2/28 |
770 |
789 |
770 |
776 |
+0.26% |
94,900 |
2024/2/27 |
768 |
792 |
768 |
774 |
+0.78% |
159,700 |
2024/2/26 |
777 |
779 |
767 |
768 |
+0.13% |
104,300 |
2024/2/22 |
793 |
793 |
763 |
767 |
-1.79% |
145,400 |
2024/2/21 |
796 |
802 |
781 |
781 |
-2.62% |
112,800 |
2024/2/20 |
794 |
813 |
794 |
802 |
+2.30% |
161,300 |
2024/2/19 |
766 |
784 |
760 |
784 |
+2.35% |
101,200 |
2024/2/16 |
733 |
775 |
733 |
766 |
+4.50% |
185,800 |
2024/2/15 |
798 |
806 |
733 |
733 |
-4.31% |
509,700 |
2024/2/14 |
778 |
778 |
746 |
766 |
-1.92% |
214,000 |
2024/2/13 |
780 |
787 |
775 |
781 |
+1.56% |
135,700 |
2024/2/9 |
772 |
780 |
768 |
769 |
-0.90% |
73,300 |
2024/2/8 |
770 |
783 |
761 |
776 |
+0.13% |
119,200 |
2024/2/7 |
791 |
791 |
775 |
775 |
-2.15% |
108,400 |
2024/2/6 |
798 |
798 |
789 |
792 |
-0.88% |
68,800 |
2024/2/5 |
799 |
805 |
795 |
799 |
+1.91% |
95,200 |
2024/2/2 |
786 |
798 |
783 |
784 |
-0.13% |
93,000 |
2024/2/1 |
796 |
805 |
785 |
785 |
-2.00% |
129,400 |
2024/1/31 |
803 |
810 |
792 |
801 |
+0.25% |
113,100 |
2024/1/30 |
800 |
804 |
795 |
799 |
+0.13% |
114,300 |
2024/1/29 |
803 |
809 |
798 |
798 |
-0.25% |
94,100 |
2024/1/26 |
799 |
811 |
794 |
800 |
+0.88% |
115,200 |
2024/1/25 |
790 |
797 |
785 |
793 |
+0.51% |
78,200 |
2024/1/24 |
784 |
792 |
777 |
789 |
+0.64% |
65,900 |
2024/1/23 |
787 |
790 |
780 |
784 |
+0.90% |
83,700 |
2024/1/22 |
766 |
779 |
761 |
777 |
+1.70% |
81,400 |
2024/1/19 |
770 |
771 |
762 |
764 |
-0.26% |
88,200 |
2024/1/18 |
762 |
769 |
757 |
766 |
+0.26% |
94,900 |
2024/1/17 |
782 |
785 |
764 |
764 |
-1.16% |
111,600 |
2024/1/16 |
798 |
804 |
771 |
773 |
-3.01% |
108,000 |
2024/1/15 |
803 |
803 |
789 |
797 |
-0.50% |
92,800 |
2024/1/12 |
817 |
817 |
800 |
801 |
-1.11% |
87,700 |
2024/1/11 |
823 |
829 |
810 |
810 |
-0.86% |
110,600 |
2024/1/10 |
821 |
832 |
809 |
817 |
+0.49% |
220,000 |
2024/1/9 |
799 |
817 |
798 |
813 |
+2.14% |
175,600 |
2024/1/5 |
798 |
798 |
786 |
796 |
+0.25% |
100,600 |
2024/1/4 |
786 |
799 |
768 |
794 |
+1.02% |
126,500 |
2023/12/29 |
784 |
791 |
782 |
786 |
-0.25% |
78,000 |
2023/12/28 |
771 |
788 |
761 |
788 |
+0.77% |
99,900 |
2023/12/27 |
758 |
783 |
752 |
782 |
+2.62% |
161,800 |
2023/12/26 |
770 |
774 |
759 |
762 |
-1.80% |
243,700 |
2023/12/25 |
790 |
792 |
775 |
776 |
-2.14% |
128,600 |
2023/12/22 |
787 |
797 |
787 |
793 |
+1.41% |
124,700 |
2023/12/21 |
779 |
788 |
777 |
782 |
-0.89% |
150,000 |
2023/12/20 |
790 |
803 |
789 |
789 |
-0.13% |
188,100 |
2023/12/19 |
778 |
804 |
776 |
790 |
+1.94% |
213,900 |
2023/12/18 |
776 |
777 |
766 |
775 |
-1.15% |
80,500 |
2023/12/15 |
780 |
791 |
768 |
784 |
+2.48% |
243,500 |
2023/12/14 |
795 |
795 |
765 |
765 |
-2.55% |
203,100 |
2023/12/13 |
788 |
797 |
778 |
785 |
-0.25% |
147,400 |
2023/12/12 |
783 |
788 |
780 |
787 |
+1.03% |
136,600 |
2023/12/11 |
764 |
781 |
764 |
779 |
+2.23% |
137,900 |
2023/12/8 |
763 |
771 |
757 |
762 |
+0.26% |
251,700 |
2023/12/7 |
787 |
787 |
760 |
760 |
-4.28% |
174,500 |
2023/12/6 |
775 |
794 |
775 |
794 |
+2.98% |
178,000 |
2023/12/5 |
770 |
784 |
766 |
771 |
+0.52% |
246,200 |
2023/12/4 |
769 |
773 |
753 |
767 |
-0.52% |
123,200 |
2023/12/1 |
792 |
797 |
770 |
771 |
-2.65% |
207,300 |
2023/11/30 |
777 |
812 |
774 |
792 |
+1.54% |
672,100 |
2023/11/29 |
768 |
788 |
767 |
780 |
+2.90% |
439,000 |
2023/11/28 |
743 |
762 |
737 |
758 |
+3.84% |
293,700 |
2023/11/27 |
732 |
755 |
721 |
730 |
-0.27% |
233,500 |
2023/11/24 |
729 |
741 |
729 |
732 |
+0.55% |
158,500 |
2023/11/22 |
716 |
733 |
713 |
728 |
+2.54% |
201,000 |
2023/11/21 |
727 |
732 |
704 |
710 |
-0.70% |
282,700 |
2023/11/20 |
723 |
741 |
715 |
715 |
-0.69% |
258,200 |
2023/11/17 |
716 |
723 |
700 |
720 |
+0.70% |
371,900 |
2023/11/16 |
689 |
719 |
689 |
715 |
+4.38% |
507,600 |
2023/11/15 |
662 |
690 |
662 |
685 |
+3.79% |
380,000 |
2023/11/14 |
666 |
670 |
655 |
660 |
+0.00% |
208,300 |
2023/11/13 |
670 |
677 |
658 |
660 |
-2.08% |
177,900 |
2023/11/10 |
667 |
676 |
667 |
674 |
-0.44% |
89,000 |
2023/11/9 |
671 |
678 |
664 |
677 |
+0.89% |
95,600 |
2023/11/8 |
685 |
685 |
666 |
671 |
-2.04% |
153,500 |
2023/11/7 |
689 |
690 |
683 |
685 |
-0.58% |
126,100 |
2023/11/6 |
684 |
692 |
679 |
689 |
+2.23% |
205,800 |
2023/11/2 |
667 |
679 |
667 |
674 |
+0.00% |
126,800 |
2023/11/1 |
674 |
678 |
666 |
674 |
+1.20% |
100,500 |
2023/10/31 |
649 |
666 |
646 |
666 |
+2.78% |
124,200 |
2023/10/30 |
650 |
655 |
646 |
648 |
-1.52% |
96,100 |
2023/10/27 |
655 |
665 |
654 |
658 |
+0.46% |
73,200 |
2023/10/26 |
664 |
664 |
652 |
655 |
-1.80% |
177,400 |
2023/10/25 |
660 |
675 |
652 |
667 |
+1.06% |
197,100 |
2023/10/24 |
641 |
664 |
631 |
660 |
+2.33% |
230,800 |
2023/10/23 |
660 |
664 |
644 |
645 |
-3.30% |
339,600 |
|