日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
707 |
712 |
706 |
712 |
+0.56% |
900 |
2024/4/25 |
710 |
710 |
706 |
708 |
-0.28% |
1,100 |
2024/4/24 |
708 |
710 |
708 |
710 |
+0.71% |
700 |
2024/4/23 |
708 |
709 |
705 |
705 |
+0.43% |
1,500 |
2024/4/22 |
705 |
706 |
701 |
702 |
-0.43% |
2,100 |
2024/4/19 |
707 |
707 |
702 |
705 |
-0.28% |
2,100 |
2024/4/18 |
707 |
707 |
703 |
707 |
+1.00% |
2,100 |
2024/4/17 |
700 |
703 |
700 |
700 |
+0.14% |
500 |
2024/4/16 |
702 |
702 |
696 |
699 |
-0.43% |
2,500 |
2024/4/15 |
699 |
702 |
698 |
702 |
+0.43% |
500 |
2024/4/12 |
702 |
702 |
699 |
699 |
-0.14% |
1,300 |
2024/4/11 |
702 |
702 |
700 |
700 |
+0.14% |
900 |
2024/4/10 |
702 |
702 |
699 |
699 |
+0.14% |
500 |
2024/4/9 |
700 |
700 |
698 |
698 |
+0.14% |
800 |
2024/4/8 |
698 |
698 |
697 |
697 |
+0.00% |
900 |
2024/4/5 |
698 |
698 |
692 |
697 |
+0.29% |
1,200 |
2024/4/4 |
697 |
697 |
693 |
695 |
-0.14% |
1,500 |
2024/4/3 |
698 |
700 |
696 |
696 |
-0.43% |
2,000 |
2024/4/2 |
702 |
702 |
699 |
699 |
-0.43% |
1,800 |
2024/4/1 |
719 |
719 |
702 |
702 |
-2.90% |
1,000 |
2024/3/29 |
708 |
723 |
701 |
723 |
+2.55% |
5,200 |
2024/3/28 |
709 |
709 |
700 |
705 |
-3.82% |
11,600 |
2024/3/27 |
750 |
752 |
730 |
733 |
-2.01% |
18,000 |
2024/3/26 |
745 |
748 |
742 |
748 |
+0.40% |
4,200 |
2024/3/25 |
744 |
747 |
744 |
745 |
+0.13% |
2,000 |
2024/3/22 |
745 |
748 |
743 |
744 |
+0.00% |
3,100 |
2024/3/21 |
750 |
773 |
741 |
744 |
-0.13% |
6,500 |
2024/3/19 |
739 |
747 |
739 |
745 |
+0.81% |
3,000 |
2024/3/18 |
737 |
740 |
735 |
739 |
+0.54% |
2,200 |
2024/3/15 |
733 |
739 |
730 |
735 |
+1.24% |
2,700 |
2024/3/14 |
726 |
727 |
726 |
726 |
+0.00% |
700 |
2024/3/13 |
727 |
727 |
723 |
726 |
+0.28% |
600 |
2024/3/12 |
729 |
729 |
721 |
724 |
-0.55% |
1,700 |
2024/3/11 |
723 |
728 |
722 |
728 |
+0.69% |
2,700 |
2024/3/8 |
722 |
724 |
715 |
723 |
+0.14% |
1,400 |
2024/3/7 |
726 |
726 |
711 |
722 |
-1.23% |
12,800 |
2024/3/6 |
721 |
798 |
720 |
731 |
+1.11% |
49,500 |
2024/3/5 |
713 |
764 |
713 |
723 |
+1.40% |
19,300 |
2024/3/4 |
712 |
714 |
712 |
713 |
-0.28% |
1,300 |
2024/3/1 |
712 |
715 |
711 |
715 |
+0.42% |
1,100 |
2024/2/29 |
712 |
712 |
712 |
712 |
+0.00% |
400 |
2024/2/28 |
710 |
712 |
709 |
712 |
+0.42% |
1,700 |
2024/2/27 |
709 |
711 |
709 |
709 |
+0.00% |
1,900 |
2024/2/26 |
715 |
716 |
709 |
709 |
+0.00% |
3,500 |
2024/2/22 |
706 |
709 |
706 |
709 |
+0.42% |
1,200 |
2024/2/21 |
710 |
710 |
706 |
706 |
-0.56% |
1,800 |
2024/2/20 |
707 |
710 |
701 |
710 |
+1.00% |
3,600 |
2024/2/19 |
704 |
704 |
701 |
703 |
-0.28% |
4,700 |
2024/2/16 |
711 |
789 |
698 |
705 |
-0.28% |
18,200 |
2024/2/15 |
709 |
710 |
705 |
707 |
-0.28% |
1,900 |
2024/2/14 |
708 |
714 |
707 |
709 |
-1.94% |
4,400 |
2024/2/13 |
700 |
725 |
700 |
723 |
+3.29% |
9,600 |
2024/2/9 |
702 |
702 |
700 |
700 |
-0.28% |
900 |
2024/2/8 |
703 |
703 |
700 |
702 |
-0.14% |
1,300 |
2024/2/7 |
703 |
703 |
701 |
703 |
+0.00% |
800 |
2024/2/6 |
703 |
703 |
702 |
703 |
+0.14% |
700 |
2024/2/5 |
705 |
705 |
702 |
702 |
+0.00% |
1,500 |
2024/2/2 |
702 |
702 |
702 |
702 |
+0.00% |
500 |
2024/2/1 |
706 |
706 |
700 |
702 |
-0.43% |
2,500 |
2024/1/31 |
703 |
705 |
703 |
705 |
+0.28% |
400 |
2024/1/30 |
707 |
707 |
703 |
703 |
-0.14% |
2,300 |
2024/1/29 |
705 |
705 |
704 |
704 |
+0.00% |
1,400 |
2024/1/26 |
708 |
708 |
704 |
704 |
-0.28% |
800 |
2024/1/25 |
704 |
706 |
704 |
706 |
+0.43% |
500 |
2024/1/24 |
706 |
706 |
703 |
703 |
-0.42% |
1,300 |
2024/1/23 |
708 |
708 |
705 |
706 |
-0.28% |
2,200 |
2024/1/22 |
714 |
715 |
706 |
708 |
-0.84% |
4,100 |
2024/1/19 |
706 |
714 |
700 |
714 |
+1.28% |
5,100 |
2024/1/18 |
700 |
707 |
692 |
705 |
+1.59% |
3,600 |
2024/1/17 |
677 |
694 |
677 |
694 |
+2.97% |
8,500 |
2024/1/16 |
672 |
674 |
672 |
674 |
+0.30% |
2,400 |
2024/1/15 |
670 |
675 |
670 |
672 |
+0.30% |
2,700 |
2024/1/12 |
675 |
675 |
666 |
670 |
+0.00% |
3,000 |
2024/1/11 |
660 |
670 |
660 |
670 |
+1.98% |
4,300 |
2024/1/10 |
659 |
664 |
656 |
657 |
+0.00% |
1,600 |
2024/1/9 |
660 |
660 |
654 |
657 |
-0.30% |
4,100 |
2024/1/5 |
651 |
659 |
650 |
659 |
+0.61% |
4,100 |
2024/1/4 |
655 |
677 |
654 |
655 |
+0.31% |
9,000 |
2023/12/29 |
631 |
660 |
631 |
653 |
+4.48% |
4,600 |
2023/12/28 |
611 |
625 |
611 |
625 |
+1.46% |
5,000 |
2023/12/27 |
616 |
619 |
614 |
616 |
+0.00% |
11,300 |
2023/12/26 |
615 |
624 |
614 |
616 |
-0.16% |
11,000 |
2023/12/25 |
637 |
637 |
617 |
617 |
-2.37% |
17,700 |
2023/12/22 |
636 |
636 |
632 |
632 |
-1.25% |
8,400 |
2023/12/21 |
648 |
648 |
639 |
640 |
-1.39% |
13,100 |
2023/12/20 |
659 |
659 |
649 |
649 |
-1.82% |
15,300 |
2023/12/19 |
667 |
667 |
661 |
661 |
-0.90% |
5,700 |
2023/12/18 |
670 |
670 |
667 |
667 |
-0.15% |
5,900 |
2023/12/15 |
673 |
673 |
668 |
668 |
-0.45% |
6,200 |
2023/12/14 |
671 |
675 |
671 |
671 |
+0.00% |
4,000 |
2023/12/13 |
671 |
672 |
670 |
671 |
+0.00% |
4,100 |
2023/12/12 |
674 |
674 |
671 |
671 |
-0.45% |
4,200 |
2023/12/11 |
674 |
674 |
673 |
674 |
+0.00% |
3,900 |
2023/12/8 |
679 |
679 |
674 |
674 |
-0.30% |
4,800 |
2023/12/7 |
677 |
679 |
675 |
676 |
+0.30% |
5,100 |
2023/12/6 |
677 |
677 |
674 |
674 |
-0.15% |
4,800 |
2023/12/5 |
678 |
679 |
674 |
675 |
-0.44% |
5,400 |
2023/12/4 |
680 |
680 |
675 |
678 |
+0.30% |
4,400 |
2023/12/1 |
679 |
679 |
674 |
676 |
-0.44% |
5,500 |
2023/11/30 |
677 |
681 |
676 |
679 |
-0.59% |
9,600 |
2023/11/29 |
682 |
683 |
681 |
683 |
+0.29% |
2,800 |
2023/11/28 |
682 |
683 |
681 |
681 |
-0.29% |
4,700 |
2023/11/27 |
681 |
687 |
681 |
683 |
+0.00% |
3,800 |
2023/11/24 |
690 |
690 |
683 |
683 |
+0.15% |
5,600 |
2023/11/22 |
691 |
691 |
681 |
682 |
-1.45% |
7,300 |
2023/11/21 |
701 |
704 |
692 |
692 |
-0.86% |
7,600 |
2023/11/20 |
682 |
698 |
682 |
698 |
-0.71% |
10,700 |
2023/11/17 |
703 |
707 |
702 |
703 |
+0.00% |
3,900 |
2023/11/16 |
703 |
705 |
702 |
703 |
+0.14% |
1,800 |
2023/11/15 |
703 |
704 |
701 |
702 |
-0.14% |
3,300 |
2023/11/14 |
714 |
714 |
700 |
703 |
-1.13% |
7,900 |
2023/11/13 |
715 |
715 |
711 |
711 |
-0.56% |
4,200 |
2023/11/10 |
718 |
718 |
715 |
715 |
-0.14% |
2,600 |
2023/11/9 |
719 |
720 |
716 |
716 |
-0.42% |
2,100 |
2023/11/8 |
718 |
719 |
716 |
719 |
+0.00% |
3,800 |
2023/11/7 |
722 |
722 |
718 |
719 |
-0.42% |
3,800 |
2023/11/6 |
725 |
725 |
720 |
722 |
+0.00% |
3,300 |
2023/11/2 |
723 |
725 |
722 |
722 |
+0.14% |
2,700 |
2023/11/1 |
721 |
725 |
721 |
721 |
+0.00% |
3,400 |
2023/10/31 |
740 |
740 |
719 |
721 |
-2.04% |
6,500 |
2023/10/30 |
745 |
745 |
736 |
736 |
-1.21% |
3,300 |
2023/10/27 |
746 |
748 |
745 |
745 |
-0.13% |
2,400 |
2023/10/26 |
750 |
752 |
746 |
746 |
-0.53% |
2,900 |
|