日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
545 |
582 |
545 |
578 |
+5.86% |
16,900 |
2024/4/22 |
554 |
554 |
542 |
546 |
+0.37% |
4,200 |
2024/4/19 |
545 |
545 |
529 |
544 |
-1.45% |
11,300 |
2024/4/18 |
538 |
559 |
538 |
552 |
+1.28% |
7,400 |
2024/4/17 |
545 |
550 |
536 |
545 |
+0.74% |
19,500 |
2024/4/16 |
550 |
550 |
540 |
541 |
-3.39% |
6,500 |
2024/4/15 |
567 |
567 |
554 |
560 |
-1.58% |
8,100 |
2024/4/12 |
568 |
570 |
561 |
569 |
+0.00% |
1,700 |
2024/4/11 |
565 |
570 |
564 |
569 |
-1.04% |
6,600 |
2024/4/10 |
571 |
575 |
568 |
575 |
+0.35% |
11,100 |
2024/4/9 |
570 |
594 |
570 |
573 |
+0.88% |
3,600 |
2024/4/8 |
585 |
585 |
560 |
568 |
+0.53% |
23,300 |
2024/4/5 |
561 |
565 |
531 |
565 |
+4.05% |
38,700 |
2024/4/4 |
540 |
549 |
540 |
543 |
-1.27% |
7,300 |
2024/4/3 |
550 |
553 |
530 |
550 |
-0.90% |
22,200 |
2024/4/2 |
582 |
582 |
552 |
555 |
-4.64% |
27,100 |
2024/4/1 |
608 |
614 |
581 |
582 |
-1.02% |
10,800 |
2024/3/29 |
589 |
596 |
587 |
588 |
+0.00% |
7,600 |
2024/3/28 |
606 |
609 |
588 |
588 |
-1.34% |
72,800 |
2024/3/27 |
601 |
612 |
592 |
596 |
+0.85% |
28,400 |
2024/3/26 |
590 |
592 |
580 |
591 |
-0.34% |
21,300 |
2024/3/25 |
625 |
639 |
590 |
593 |
+1.37% |
175,900 |
2024/3/22 |
578 |
591 |
572 |
585 |
+1.39% |
19,300 |
2024/3/21 |
585 |
597 |
577 |
577 |
-2.04% |
7,200 |
2024/3/19 |
594 |
607 |
589 |
589 |
-0.84% |
7,100 |
2024/3/18 |
574 |
599 |
574 |
594 |
+3.66% |
20,700 |
2024/3/15 |
647 |
647 |
566 |
573 |
-4.02% |
90,700 |
2024/3/14 |
587 |
606 |
577 |
597 |
+1.19% |
16,300 |
2024/3/13 |
584 |
597 |
574 |
590 |
+0.00% |
17,500 |
2024/3/12 |
586 |
590 |
586 |
590 |
+1.03% |
2,800 |
2024/3/11 |
587 |
593 |
581 |
584 |
-1.18% |
4,500 |
2024/3/8 |
617 |
617 |
591 |
591 |
-3.75% |
18,300 |
2024/3/7 |
631 |
645 |
608 |
614 |
-2.54% |
32,500 |
2024/3/6 |
649 |
649 |
623 |
630 |
-3.52% |
23,800 |
2024/3/5 |
608 |
653 |
597 |
653 |
+7.76% |
26,600 |
2024/3/4 |
609 |
616 |
605 |
606 |
-0.49% |
8,700 |
2024/3/1 |
609 |
628 |
601 |
609 |
-0.33% |
19,600 |
2024/2/29 |
614 |
624 |
607 |
611 |
-1.13% |
6,900 |
2024/2/28 |
629 |
652 |
615 |
618 |
-0.80% |
30,500 |
2024/2/27 |
588 |
626 |
586 |
623 |
+5.77% |
26,600 |
2024/2/26 |
599 |
610 |
580 |
589 |
-1.51% |
37,700 |
2024/2/22 |
631 |
642 |
588 |
598 |
-5.08% |
91,100 |
2024/2/21 |
595 |
696 |
574 |
630 |
+5.70% |
385,900 |
2024/2/20 |
595 |
620 |
591 |
596 |
+0.51% |
36,300 |
2024/2/19 |
572 |
611 |
557 |
593 |
+3.67% |
48,100 |
2024/2/16 |
529 |
572 |
529 |
572 |
+8.13% |
53,700 |
2024/2/15 |
530 |
538 |
515 |
529 |
+5.80% |
19,500 |
2024/2/14 |
502 |
512 |
500 |
500 |
-2.91% |
9,200 |
2024/2/13 |
510 |
525 |
492 |
515 |
+1.38% |
18,500 |
2024/2/9 |
525 |
525 |
508 |
508 |
-2.87% |
18,800 |
2024/2/8 |
538 |
560 |
521 |
523 |
-0.95% |
56,300 |
2024/2/7 |
512 |
584 |
508 |
528 |
+1.73% |
254,800 |
2024/2/6 |
519 |
612 |
508 |
519 |
+0.19% |
518,900 |
2024/2/5 |
510 |
525 |
490 |
518 |
+1.57% |
18,800 |
2024/2/2 |
513 |
519 |
509 |
510 |
+0.00% |
900 |
2024/2/1 |
515 |
515 |
509 |
510 |
-1.16% |
2,700 |
2024/1/31 |
519 |
522 |
514 |
516 |
-1.71% |
3,200 |
2024/1/30 |
536 |
536 |
525 |
525 |
-0.76% |
5,500 |
2024/1/29 |
543 |
543 |
525 |
529 |
-0.75% |
2,200 |
2024/1/26 |
523 |
535 |
520 |
533 |
+0.57% |
2,600 |
2024/1/25 |
522 |
530 |
521 |
530 |
+1.73% |
5,500 |
2024/1/24 |
517 |
521 |
517 |
521 |
+0.77% |
1,400 |
2024/1/23 |
521 |
524 |
517 |
517 |
-0.77% |
2,700 |
2024/1/22 |
514 |
533 |
514 |
521 |
+1.56% |
10,100 |
2024/1/19 |
516 |
520 |
513 |
513 |
-0.19% |
3,200 |
2024/1/18 |
515 |
516 |
513 |
514 |
-0.39% |
3,300 |
2024/1/17 |
525 |
534 |
516 |
516 |
-2.27% |
7,800 |
2024/1/16 |
522 |
547 |
522 |
528 |
+0.76% |
11,400 |
2024/1/15 |
530 |
530 |
524 |
524 |
-2.24% |
3,900 |
2024/1/12 |
546 |
546 |
532 |
536 |
-1.83% |
11,200 |
2024/1/11 |
546 |
548 |
546 |
546 |
-0.18% |
1,100 |
2024/1/10 |
548 |
550 |
546 |
547 |
-0.18% |
3,700 |
2024/1/9 |
550 |
557 |
545 |
548 |
-0.54% |
9,600 |
2024/1/5 |
546 |
551 |
546 |
551 |
-0.36% |
19,700 |
2024/1/4 |
545 |
558 |
540 |
553 |
+2.41% |
24,700 |
2023/12/29 |
536 |
549 |
536 |
540 |
+0.56% |
14,300 |
2023/12/28 |
516 |
547 |
516 |
537 |
+4.07% |
48,400 |
2023/12/27 |
508 |
522 |
508 |
516 |
+1.78% |
16,100 |
2023/12/26 |
501 |
512 |
501 |
507 |
+1.20% |
21,200 |
2023/12/25 |
506 |
518 |
501 |
501 |
-0.99% |
8,500 |
2023/12/22 |
505 |
509 |
499 |
506 |
-0.39% |
12,100 |
2023/12/21 |
500 |
508 |
496 |
508 |
-0.39% |
16,100 |
2023/12/20 |
511 |
528 |
505 |
510 |
+0.59% |
32,900 |
2023/12/19 |
499 |
524 |
499 |
507 |
+0.40% |
36,300 |
2023/12/18 |
482 |
505 |
476 |
505 |
+4.34% |
54,300 |
2023/12/15 |
462 |
488 |
462 |
484 |
+4.54% |
49,100 |
2023/12/14 |
484 |
484 |
462 |
463 |
-1.91% |
32,000 |
2023/12/13 |
463 |
491 |
463 |
472 |
+0.85% |
53,000 |
2023/12/12 |
483 |
490 |
451 |
468 |
-4.68% |
101,000 |
2023/12/11 |
560 |
566 |
491 |
491 |
-15.05% |
177,800 |
2023/12/8 |
594 |
596 |
573 |
578 |
-2.86% |
43,500 |
2023/12/7 |
608 |
608 |
593 |
595 |
-2.14% |
13,600 |
2023/12/6 |
609 |
614 |
593 |
608 |
-0.82% |
16,700 |
2023/12/5 |
614 |
620 |
602 |
613 |
-1.45% |
15,000 |
2023/12/4 |
614 |
627 |
614 |
622 |
+0.00% |
16,000 |
2023/12/1 |
622 |
630 |
614 |
622 |
-0.64% |
13,100 |
2023/11/30 |
650 |
650 |
617 |
626 |
-2.19% |
28,500 |
2023/11/29 |
608 |
643 |
601 |
640 |
+5.09% |
45,700 |
2023/11/28 |
613 |
613 |
597 |
609 |
+1.00% |
23,300 |
2023/11/27 |
606 |
617 |
592 |
603 |
-0.50% |
32,200 |
2023/11/24 |
610 |
615 |
606 |
606 |
-0.33% |
19,300 |
2023/11/22 |
619 |
619 |
606 |
608 |
-2.56% |
18,300 |
2023/11/21 |
618 |
624 |
606 |
624 |
+0.81% |
14,800 |
2023/11/20 |
599 |
626 |
597 |
619 |
+3.69% |
32,300 |
2023/11/17 |
583 |
597 |
578 |
597 |
+1.36% |
15,300 |
2023/11/16 |
585 |
589 |
569 |
589 |
+0.68% |
26,200 |
2023/11/15 |
579 |
586 |
563 |
585 |
-1.18% |
46,200 |
2023/11/14 |
611 |
622 |
592 |
592 |
-3.11% |
27,600 |
2023/11/13 |
618 |
618 |
604 |
611 |
+0.49% |
9,400 |
2023/11/10 |
614 |
614 |
608 |
608 |
-0.98% |
4,700 |
2023/11/9 |
617 |
617 |
606 |
614 |
-0.81% |
14,100 |
2023/11/8 |
621 |
625 |
613 |
619 |
-0.16% |
17,900 |
2023/11/7 |
624 |
628 |
615 |
620 |
-0.96% |
10,500 |
2023/11/6 |
615 |
626 |
609 |
626 |
+2.45% |
22,500 |
2023/11/2 |
612 |
617 |
605 |
611 |
+0.33% |
62,800 |
2023/11/1 |
629 |
629 |
607 |
609 |
-1.62% |
27,800 |
2023/10/31 |
628 |
649 |
615 |
619 |
+0.16% |
110,700 |
2023/10/30 |
620 |
622 |
611 |
618 |
-0.48% |
8,900 |
2023/10/27 |
602 |
621 |
602 |
621 |
+3.33% |
20,100 |
2023/10/26 |
632 |
632 |
598 |
601 |
-5.80% |
79,600 |
2023/10/25 |
640 |
640 |
627 |
638 |
-0.31% |
12,500 |
2023/10/24 |
627 |
640 |
614 |
640 |
+1.91% |
54,700 |
2023/10/23 |
628 |
640 |
615 |
628 |
-1.10% |
23,700 |
|