日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
617 |
617 |
614 |
615 |
+0.16% |
3,600 |
2024/4/24 |
616 |
616 |
613 |
614 |
+0.00% |
1,900 |
2024/4/23 |
612 |
614 |
611 |
614 |
+0.33% |
2,600 |
2024/4/22 |
613 |
615 |
611 |
612 |
-0.16% |
6,800 |
2024/4/19 |
615 |
620 |
613 |
613 |
-0.33% |
7,100 |
2024/4/18 |
615 |
616 |
615 |
615 |
+0.00% |
2,500 |
2024/4/17 |
616 |
618 |
615 |
615 |
-0.65% |
4,700 |
2024/4/16 |
617 |
619 |
617 |
619 |
+0.00% |
3,400 |
2024/4/15 |
617 |
620 |
617 |
619 |
+0.00% |
3,800 |
2024/4/12 |
624 |
624 |
619 |
619 |
-0.16% |
4,700 |
2024/4/11 |
622 |
623 |
620 |
620 |
-0.32% |
3,100 |
2024/4/10 |
622 |
624 |
622 |
622 |
+0.00% |
1,800 |
2024/4/9 |
622 |
623 |
621 |
622 |
+0.00% |
3,500 |
2024/4/8 |
626 |
626 |
622 |
622 |
-0.16% |
4,200 |
2024/4/5 |
623 |
625 |
620 |
623 |
+0.00% |
10,400 |
2024/4/4 |
624 |
624 |
622 |
623 |
+0.00% |
3,500 |
2024/4/3 |
622 |
624 |
622 |
623 |
+0.00% |
900 |
2024/4/2 |
623 |
623 |
622 |
623 |
+0.00% |
3,100 |
2024/4/1 |
625 |
625 |
623 |
623 |
-0.32% |
6,200 |
2024/3/29 |
624 |
625 |
623 |
625 |
+0.16% |
4,700 |
2024/3/28 |
624 |
625 |
622 |
624 |
-1.27% |
8,600 |
2024/3/27 |
628 |
636 |
628 |
632 |
+0.64% |
11,900 |
2024/3/26 |
628 |
631 |
628 |
628 |
-0.16% |
7,200 |
2024/3/25 |
632 |
632 |
629 |
629 |
-0.47% |
7,400 |
2024/3/22 |
630 |
632 |
629 |
632 |
+0.32% |
7,500 |
2024/3/21 |
629 |
631 |
628 |
630 |
+0.00% |
7,400 |
2024/3/19 |
630 |
632 |
626 |
630 |
+0.48% |
5,700 |
2024/3/18 |
625 |
629 |
625 |
627 |
+0.16% |
4,000 |
2024/3/15 |
623 |
628 |
623 |
626 |
-0.32% |
3,900 |
2024/3/14 |
624 |
629 |
622 |
628 |
+0.64% |
5,700 |
2024/3/13 |
623 |
625 |
622 |
624 |
+0.16% |
4,400 |
2024/3/12 |
625 |
626 |
622 |
623 |
-0.16% |
3,500 |
2024/3/11 |
624 |
627 |
622 |
624 |
-0.64% |
5,000 |
2024/3/8 |
625 |
628 |
622 |
628 |
+0.96% |
4,900 |
2024/3/7 |
626 |
629 |
619 |
622 |
-0.32% |
6,600 |
2024/3/6 |
625 |
626 |
623 |
624 |
-0.16% |
6,400 |
2024/3/5 |
629 |
629 |
619 |
625 |
-0.95% |
15,700 |
2024/3/4 |
631 |
633 |
629 |
631 |
-0.16% |
7,400 |
2024/3/1 |
629 |
633 |
629 |
632 |
+0.64% |
5,500 |
2024/2/29 |
627 |
629 |
627 |
628 |
+0.16% |
3,800 |
2024/2/28 |
628 |
630 |
627 |
627 |
-0.16% |
4,600 |
2024/2/27 |
630 |
631 |
628 |
628 |
-0.32% |
6,800 |
2024/2/26 |
628 |
631 |
628 |
630 |
-0.16% |
5,400 |
2024/2/22 |
633 |
633 |
626 |
631 |
+0.48% |
7,700 |
2024/2/21 |
628 |
630 |
627 |
628 |
-0.32% |
3,900 |
2024/2/20 |
630 |
632 |
628 |
630 |
-0.32% |
3,600 |
2024/2/19 |
626 |
632 |
626 |
632 |
+0.64% |
6,200 |
2024/2/16 |
626 |
630 |
626 |
628 |
-0.32% |
7,400 |
2024/2/15 |
631 |
633 |
627 |
630 |
-0.32% |
6,000 |
2024/2/14 |
632 |
633 |
631 |
632 |
-0.47% |
4,100 |
2024/2/13 |
639 |
639 |
632 |
635 |
-0.78% |
15,500 |
2024/2/9 |
642 |
647 |
640 |
640 |
-0.31% |
11,100 |
2024/2/8 |
642 |
645 |
641 |
642 |
-0.47% |
4,300 |
2024/2/7 |
642 |
645 |
642 |
645 |
-0.15% |
6,100 |
2024/2/6 |
646 |
649 |
642 |
646 |
+0.00% |
15,900 |
2024/2/5 |
647 |
648 |
645 |
646 |
-0.15% |
8,700 |
2024/2/2 |
650 |
654 |
647 |
647 |
-0.77% |
15,100 |
2024/2/1 |
655 |
656 |
651 |
652 |
-1.06% |
9,600 |
2024/1/31 |
645 |
666 |
643 |
659 |
+1.23% |
70,600 |
2024/1/30 |
645 |
659 |
643 |
651 |
-6.60% |
120,600 |
2024/1/29 |
701 |
701 |
695 |
697 |
+0.58% |
4,400 |
2024/1/26 |
694 |
696 |
692 |
693 |
-0.14% |
1,800 |
2024/1/25 |
688 |
695 |
685 |
694 |
+1.02% |
6,800 |
2024/1/24 |
684 |
687 |
681 |
687 |
+1.33% |
2,800 |
2024/1/23 |
686 |
688 |
678 |
678 |
-0.73% |
4,500 |
2024/1/22 |
675 |
683 |
675 |
683 |
+0.89% |
3,700 |
2024/1/19 |
676 |
680 |
673 |
677 |
+0.59% |
3,300 |
2024/1/18 |
671 |
675 |
671 |
673 |
+0.30% |
2,500 |
2024/1/17 |
673 |
674 |
671 |
671 |
-0.15% |
1,500 |
2024/1/16 |
675 |
675 |
671 |
672 |
+0.00% |
2,700 |
2024/1/15 |
667 |
674 |
667 |
672 |
+0.90% |
3,700 |
2024/1/12 |
669 |
675 |
666 |
666 |
-0.45% |
5,500 |
2024/1/11 |
668 |
673 |
668 |
669 |
+0.30% |
6,900 |
2024/1/10 |
667 |
668 |
665 |
667 |
+0.00% |
2,000 |
2024/1/9 |
662 |
669 |
662 |
667 |
+0.76% |
4,500 |
2024/1/5 |
658 |
662 |
655 |
662 |
+1.38% |
3,900 |
2024/1/4 |
640 |
657 |
640 |
653 |
+2.35% |
7,400 |
2023/12/29 |
635 |
640 |
634 |
638 |
+0.63% |
2,600 |
2023/12/28 |
635 |
635 |
630 |
634 |
-0.16% |
3,100 |
2023/12/27 |
627 |
635 |
625 |
635 |
+1.28% |
9,100 |
2023/12/26 |
628 |
631 |
627 |
627 |
-0.48% |
8,000 |
2023/12/25 |
637 |
637 |
630 |
630 |
+0.00% |
7,900 |
2023/12/22 |
633 |
634 |
629 |
630 |
-0.32% |
7,500 |
2023/12/21 |
632 |
633 |
629 |
632 |
+0.00% |
4,000 |
2023/12/20 |
627 |
634 |
627 |
632 |
+0.64% |
6,100 |
2023/12/19 |
634 |
634 |
628 |
628 |
-0.95% |
7,400 |
2023/12/18 |
643 |
643 |
632 |
634 |
-1.25% |
6,300 |
2023/12/15 |
642 |
643 |
640 |
642 |
-0.47% |
3,700 |
2023/12/14 |
648 |
648 |
643 |
645 |
-0.46% |
2,900 |
2023/12/13 |
649 |
650 |
648 |
648 |
-0.31% |
2,300 |
2023/12/12 |
654 |
654 |
650 |
650 |
-0.46% |
3,600 |
2023/12/11 |
653 |
653 |
651 |
653 |
+0.15% |
2,100 |
2023/12/8 |
655 |
655 |
652 |
652 |
-0.46% |
1,100 |
2023/12/7 |
652 |
655 |
652 |
655 |
+0.00% |
1,300 |
2023/12/6 |
651 |
658 |
651 |
655 |
-0.30% |
1,400 |
2023/12/5 |
659 |
659 |
655 |
657 |
-0.30% |
1,000 |
2023/12/4 |
658 |
660 |
657 |
659 |
+0.00% |
8,400 |
2023/12/1 |
661 |
661 |
658 |
659 |
+0.30% |
1,000 |
2023/11/30 |
652 |
657 |
652 |
657 |
+0.77% |
1,200 |
2023/11/29 |
660 |
660 |
650 |
652 |
-0.76% |
3,200 |
2023/11/28 |
655 |
659 |
655 |
657 |
-0.15% |
900 |
2023/11/27 |
657 |
661 |
655 |
658 |
+0.15% |
1,900 |
2023/11/24 |
659 |
660 |
657 |
657 |
+0.61% |
4,000 |
2023/11/22 |
651 |
653 |
647 |
653 |
+0.93% |
2,000 |
2023/11/21 |
646 |
647 |
643 |
647 |
+0.15% |
2,700 |
2023/11/20 |
648 |
653 |
646 |
646 |
-0.31% |
3,300 |
2023/11/17 |
645 |
652 |
645 |
648 |
-0.15% |
4,100 |
2023/11/16 |
649 |
651 |
647 |
649 |
-0.61% |
5,400 |
2023/11/15 |
652 |
655 |
652 |
653 |
+0.15% |
2,700 |
2023/11/14 |
658 |
658 |
650 |
652 |
-0.91% |
4,000 |
2023/11/13 |
659 |
659 |
654 |
658 |
-0.30% |
4,100 |
2023/11/10 |
661 |
661 |
660 |
660 |
-0.15% |
700 |
2023/11/9 |
657 |
661 |
656 |
661 |
+0.61% |
1,700 |
2023/11/8 |
662 |
662 |
657 |
657 |
-0.61% |
4,000 |
2023/11/7 |
665 |
665 |
660 |
661 |
-0.75% |
1,300 |
2023/11/6 |
665 |
666 |
663 |
666 |
+0.15% |
1,900 |
2023/11/2 |
663 |
667 |
663 |
665 |
+0.30% |
800 |
2023/11/1 |
666 |
666 |
662 |
663 |
-0.45% |
3,000 |
2023/10/31 |
660 |
666 |
660 |
666 |
+0.91% |
900 |
2023/10/30 |
661 |
662 |
660 |
660 |
-0.15% |
1,700 |
2023/10/27 |
658 |
661 |
658 |
661 |
+0.46% |
1,100 |
2023/10/26 |
661 |
661 |
657 |
658 |
-0.60% |
1,200 |
2023/10/25 |
664 |
664 |
660 |
662 |
+0.61% |
3,600 |
|