日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
625 |
627 |
621 |
626 |
+0.64% |
24,100 |
2024/4/23 |
611 |
623 |
611 |
622 |
+1.80% |
43,100 |
2024/4/22 |
600 |
614 |
600 |
611 |
+1.83% |
27,400 |
2024/4/19 |
607 |
607 |
593 |
600 |
-0.50% |
41,100 |
2024/4/18 |
598 |
607 |
598 |
603 |
+1.01% |
57,200 |
2024/4/17 |
599 |
604 |
594 |
597 |
-0.33% |
32,900 |
2024/4/16 |
602 |
603 |
598 |
599 |
-0.66% |
38,800 |
2024/4/15 |
608 |
609 |
602 |
603 |
-0.99% |
20,400 |
2024/4/12 |
614 |
614 |
608 |
609 |
-0.81% |
14,700 |
2024/4/11 |
605 |
614 |
601 |
614 |
+1.49% |
19,800 |
2024/4/10 |
614 |
614 |
605 |
605 |
-0.66% |
31,500 |
2024/4/9 |
600 |
610 |
599 |
609 |
+1.67% |
29,100 |
2024/4/8 |
596 |
602 |
593 |
599 |
+1.35% |
61,200 |
2024/4/5 |
599 |
601 |
588 |
591 |
-1.99% |
93,300 |
2024/4/4 |
605 |
608 |
600 |
603 |
+0.17% |
48,100 |
2024/4/3 |
605 |
609 |
602 |
602 |
-0.50% |
61,300 |
2024/4/2 |
619 |
621 |
605 |
605 |
-2.26% |
97,200 |
2024/4/1 |
633 |
634 |
619 |
619 |
-2.21% |
94,600 |
2024/3/29 |
624 |
637 |
624 |
633 |
+0.80% |
53,500 |
2024/3/28 |
630 |
637 |
622 |
628 |
-1.41% |
53,200 |
2024/3/27 |
640 |
643 |
632 |
637 |
+0.00% |
87,400 |
2024/3/26 |
641 |
645 |
631 |
637 |
-1.09% |
62,000 |
2024/3/25 |
642 |
657 |
641 |
644 |
+0.62% |
74,100 |
2024/3/22 |
640 |
642 |
634 |
640 |
+0.47% |
36,300 |
2024/3/21 |
640 |
650 |
635 |
637 |
+0.79% |
97,100 |
2024/3/19 |
634 |
634 |
621 |
632 |
+0.32% |
88,100 |
2024/3/18 |
663 |
669 |
620 |
630 |
-5.83% |
198,200 |
2024/3/15 |
667 |
671 |
664 |
669 |
-0.15% |
24,800 |
2024/3/14 |
671 |
672 |
661 |
670 |
-0.15% |
24,000 |
2024/3/13 |
676 |
687 |
663 |
671 |
-0.59% |
36,700 |
2024/3/12 |
657 |
675 |
650 |
675 |
+1.81% |
38,200 |
2024/3/11 |
680 |
680 |
650 |
663 |
-2.50% |
98,200 |
2024/3/8 |
678 |
691 |
667 |
680 |
-0.58% |
78,800 |
2024/3/7 |
697 |
699 |
682 |
684 |
-1.44% |
61,700 |
2024/3/6 |
695 |
711 |
694 |
694 |
-0.14% |
52,700 |
2024/3/5 |
693 |
704 |
687 |
695 |
-0.29% |
54,000 |
2024/3/4 |
703 |
708 |
694 |
697 |
-1.13% |
53,400 |
2024/3/1 |
705 |
707 |
688 |
705 |
-0.28% |
80,800 |
2024/2/29 |
718 |
729 |
703 |
707 |
-2.88% |
90,200 |
2024/2/28 |
743 |
746 |
725 |
728 |
-4.34% |
93,500 |
2024/2/27 |
720 |
761 |
712 |
761 |
+5.26% |
183,900 |
2024/2/26 |
742 |
745 |
718 |
723 |
-3.34% |
165,000 |
2024/2/22 |
789 |
789 |
740 |
748 |
+1.22% |
594,100 |
2024/2/21 |
739 |
739 |
739 |
739 |
+15.65% |
63,200 |
2024/2/20 |
650 |
651 |
639 |
639 |
-1.24% |
14,100 |
2024/2/19 |
635 |
649 |
620 |
647 |
+3.03% |
33,600 |
2024/2/16 |
612 |
634 |
612 |
628 |
+3.97% |
40,500 |
2024/2/15 |
645 |
645 |
602 |
604 |
-6.65% |
119,700 |
2024/2/14 |
646 |
666 |
646 |
647 |
-2.71% |
34,100 |
2024/2/13 |
684 |
684 |
644 |
665 |
-2.21% |
139,500 |
2024/2/9 |
671 |
692 |
671 |
680 |
+1.34% |
31,000 |
2024/2/8 |
671 |
681 |
671 |
671 |
+0.00% |
12,700 |
2024/2/7 |
685 |
692 |
671 |
671 |
-2.19% |
20,800 |
2024/2/6 |
686 |
698 |
683 |
686 |
+0.29% |
27,400 |
2024/2/5 |
670 |
696 |
669 |
684 |
+3.01% |
39,800 |
2024/2/2 |
670 |
670 |
662 |
664 |
-0.15% |
10,300 |
2024/2/1 |
667 |
674 |
661 |
665 |
-1.34% |
15,100 |
2024/1/31 |
650 |
680 |
650 |
674 |
+4.01% |
51,800 |
2024/1/30 |
668 |
670 |
648 |
648 |
-2.99% |
96,900 |
2024/1/29 |
654 |
670 |
654 |
668 |
+2.77% |
24,400 |
2024/1/26 |
659 |
661 |
650 |
650 |
-0.91% |
12,000 |
2024/1/25 |
660 |
669 |
656 |
656 |
-0.91% |
16,600 |
2024/1/24 |
668 |
669 |
661 |
662 |
-0.90% |
12,500 |
2024/1/23 |
673 |
676 |
660 |
668 |
-0.89% |
27,200 |
2024/1/22 |
659 |
674 |
657 |
674 |
+4.50% |
32,300 |
2024/1/19 |
632 |
650 |
632 |
645 |
+2.54% |
22,500 |
2024/1/18 |
632 |
637 |
629 |
629 |
-0.47% |
11,000 |
2024/1/17 |
631 |
648 |
626 |
632 |
+1.12% |
19,300 |
2024/1/16 |
650 |
650 |
625 |
625 |
-3.10% |
28,700 |
2024/1/15 |
656 |
658 |
644 |
645 |
-1.98% |
26,000 |
2024/1/12 |
679 |
679 |
655 |
658 |
-3.24% |
25,300 |
2024/1/11 |
658 |
680 |
652 |
680 |
+3.82% |
49,000 |
2024/1/10 |
662 |
664 |
651 |
655 |
-0.76% |
24,200 |
2024/1/9 |
635 |
668 |
635 |
660 |
+4.93% |
67,700 |
2024/1/5 |
629 |
630 |
623 |
629 |
+0.80% |
16,000 |
2024/1/4 |
625 |
630 |
620 |
624 |
-0.16% |
24,100 |
2023/12/29 |
625 |
625 |
620 |
625 |
-0.48% |
7,500 |
2023/12/28 |
629 |
629 |
616 |
628 |
-0.16% |
8,600 |
2023/12/27 |
630 |
630 |
615 |
629 |
+0.00% |
22,600 |
2023/12/26 |
610 |
630 |
610 |
629 |
+4.31% |
43,500 |
2023/12/25 |
585 |
614 |
577 |
603 |
+4.69% |
58,700 |
2023/12/22 |
580 |
585 |
574 |
576 |
-1.71% |
11,300 |
2023/12/21 |
586 |
593 |
582 |
586 |
+0.17% |
11,600 |
2023/12/20 |
599 |
599 |
585 |
585 |
-2.34% |
14,100 |
2023/12/19 |
583 |
599 |
578 |
599 |
+2.74% |
31,000 |
2023/12/18 |
556 |
584 |
556 |
583 |
+5.05% |
28,400 |
2023/12/15 |
562 |
571 |
553 |
555 |
-2.97% |
38,500 |
2023/12/14 |
568 |
580 |
568 |
572 |
+1.78% |
18,000 |
2023/12/13 |
559 |
569 |
546 |
562 |
-1.06% |
21,000 |
2023/12/12 |
553 |
579 |
539 |
568 |
+4.60% |
42,300 |
2023/12/11 |
543 |
547 |
542 |
543 |
+1.88% |
6,800 |
2023/12/8 |
540 |
544 |
531 |
533 |
-2.20% |
24,200 |
2023/12/7 |
556 |
556 |
543 |
545 |
-3.02% |
18,900 |
2023/12/6 |
560 |
568 |
556 |
562 |
+0.18% |
11,300 |
2023/12/5 |
567 |
572 |
554 |
561 |
-1.92% |
12,000 |
2023/12/4 |
578 |
578 |
566 |
572 |
-1.04% |
9,400 |
2023/12/1 |
588 |
589 |
572 |
578 |
-1.37% |
14,500 |
2023/11/30 |
573 |
590 |
570 |
586 |
+2.27% |
27,100 |
2023/11/29 |
570 |
575 |
563 |
573 |
+1.06% |
10,700 |
2023/11/28 |
556 |
569 |
556 |
567 |
+1.98% |
16,100 |
2023/11/27 |
560 |
565 |
554 |
556 |
+0.18% |
11,900 |
2023/11/24 |
545 |
555 |
543 |
555 |
+1.46% |
10,400 |
2023/11/22 |
549 |
550 |
542 |
547 |
-1.44% |
11,300 |
2023/11/21 |
554 |
561 |
549 |
555 |
+0.91% |
11,200 |
2023/11/20 |
550 |
557 |
546 |
550 |
+0.55% |
16,300 |
2023/11/17 |
530 |
549 |
526 |
547 |
+2.63% |
20,800 |
2023/11/16 |
527 |
536 |
527 |
533 |
-0.19% |
9,800 |
2023/11/15 |
535 |
542 |
527 |
534 |
-0.37% |
20,100 |
2023/11/14 |
546 |
557 |
536 |
536 |
-3.94% |
53,200 |
2023/11/13 |
580 |
580 |
542 |
558 |
-9.27% |
168,200 |
2023/11/10 |
517 |
615 |
511 |
615 |
+19.42% |
81,700 |
2023/11/9 |
506 |
515 |
506 |
515 |
+1.38% |
7,400 |
2023/11/8 |
510 |
513 |
506 |
508 |
-0.97% |
5,500 |
2023/11/7 |
510 |
519 |
510 |
513 |
+0.59% |
5,700 |
2023/11/6 |
509 |
517 |
508 |
510 |
+0.39% |
10,100 |
2023/11/2 |
520 |
520 |
506 |
508 |
-1.55% |
12,300 |
2023/11/1 |
525 |
525 |
514 |
516 |
-0.58% |
10,700 |
2023/10/31 |
505 |
522 |
500 |
519 |
+2.57% |
17,400 |
2023/10/30 |
529 |
529 |
506 |
506 |
-4.35% |
70,400 |
2023/10/27 |
516 |
529 |
509 |
529 |
+3.93% |
16,000 |
2023/10/26 |
506 |
509 |
500 |
509 |
+2.00% |
12,400 |
2023/10/25 |
505 |
505 |
499 |
499 |
-0.40% |
5,800 |
2023/10/24 |
490 |
505 |
485 |
501 |
+1.42% |
15,900 |
|