日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
713 |
713 |
704 |
713 |
+0.42% |
1,800 |
2024/4/17 |
718 |
718 |
704 |
710 |
-1.25% |
3,700 |
2024/4/16 |
721 |
721 |
715 |
719 |
-0.28% |
2,700 |
2024/4/15 |
721 |
723 |
720 |
721 |
-0.55% |
3,200 |
2024/4/12 |
730 |
730 |
725 |
725 |
-0.68% |
5,600 |
2024/4/11 |
732 |
732 |
725 |
730 |
-0.27% |
1,100 |
2024/4/10 |
731 |
732 |
731 |
732 |
+0.14% |
1,600 |
2024/4/9 |
736 |
736 |
731 |
731 |
+0.14% |
3,900 |
2024/4/8 |
728 |
730 |
727 |
730 |
+0.55% |
1,300 |
2024/4/5 |
728 |
728 |
725 |
726 |
-0.14% |
1,200 |
2024/4/4 |
726 |
735 |
726 |
727 |
+0.14% |
3,200 |
2024/4/3 |
725 |
726 |
722 |
726 |
-0.27% |
3,000 |
2024/4/2 |
730 |
732 |
720 |
728 |
-0.55% |
14,500 |
2024/4/1 |
731 |
740 |
728 |
732 |
+0.41% |
14,300 |
2024/3/29 |
724 |
729 |
718 |
729 |
+1.11% |
4,100 |
2024/3/28 |
720 |
722 |
720 |
721 |
-0.14% |
1,300 |
2024/3/27 |
725 |
732 |
722 |
722 |
-0.41% |
28,200 |
2024/3/26 |
711 |
725 |
711 |
725 |
+1.40% |
12,500 |
2024/3/25 |
715 |
719 |
715 |
715 |
-0.28% |
4,000 |
2024/3/22 |
715 |
717 |
706 |
717 |
-0.14% |
9,000 |
2024/3/21 |
712 |
718 |
710 |
718 |
+1.27% |
17,200 |
2024/3/19 |
702 |
709 |
701 |
709 |
+1.00% |
4,600 |
2024/3/18 |
710 |
711 |
700 |
702 |
-0.85% |
7,900 |
2024/3/15 |
706 |
708 |
706 |
708 |
+0.28% |
600 |
2024/3/14 |
706 |
706 |
706 |
706 |
+0.00% |
300 |
2024/3/13 |
709 |
712 |
703 |
706 |
+1.00% |
5,500 |
2024/3/12 |
697 |
703 |
693 |
699 |
+0.14% |
6,900 |
2024/3/11 |
699 |
704 |
697 |
698 |
+0.00% |
4,900 |
2024/3/8 |
685 |
705 |
685 |
698 |
+2.05% |
7,000 |
2024/3/7 |
701 |
703 |
682 |
684 |
-2.43% |
25,600 |
2024/3/6 |
700 |
702 |
696 |
701 |
-0.85% |
10,300 |
2024/3/5 |
706 |
708 |
700 |
707 |
+0.14% |
16,500 |
2024/3/4 |
708 |
710 |
701 |
706 |
-0.56% |
7,000 |
2024/3/1 |
709 |
711 |
708 |
710 |
+0.14% |
3,500 |
2024/2/29 |
710 |
710 |
706 |
709 |
-0.28% |
3,700 |
2024/2/28 |
707 |
711 |
707 |
711 |
+0.14% |
1,900 |
2024/2/27 |
709 |
710 |
707 |
710 |
+0.00% |
2,100 |
2024/2/26 |
711 |
713 |
707 |
710 |
-0.28% |
4,300 |
2024/2/22 |
709 |
712 |
709 |
712 |
+0.42% |
16,400 |
2024/2/21 |
710 |
714 |
707 |
709 |
-0.42% |
4,500 |
2024/2/20 |
709 |
712 |
707 |
712 |
+0.42% |
9,800 |
2024/2/19 |
708 |
709 |
695 |
709 |
+0.14% |
6,900 |
2024/2/16 |
702 |
708 |
702 |
708 |
+0.57% |
4,100 |
2024/2/15 |
701 |
705 |
698 |
704 |
+0.43% |
6,500 |
2024/2/14 |
712 |
712 |
701 |
701 |
-1.82% |
18,000 |
2024/2/13 |
702 |
715 |
696 |
714 |
+1.71% |
11,300 |
2024/2/9 |
698 |
707 |
698 |
702 |
+0.57% |
15,000 |
2024/2/8 |
703 |
705 |
698 |
698 |
+0.00% |
18,600 |
2024/2/7 |
700 |
702 |
697 |
698 |
+0.29% |
3,500 |
2024/2/6 |
692 |
704 |
692 |
696 |
-0.29% |
5,700 |
2024/2/5 |
705 |
705 |
666 |
698 |
-1.41% |
59,000 |
2024/2/2 |
674 |
710 |
672 |
708 |
+5.20% |
78,200 |
2024/2/1 |
671 |
673 |
666 |
673 |
+0.45% |
4,200 |
2024/1/31 |
670 |
674 |
670 |
670 |
-0.45% |
3,700 |
2024/1/30 |
668 |
675 |
665 |
673 |
+1.20% |
14,900 |
2024/1/29 |
664 |
669 |
664 |
665 |
-0.75% |
10,700 |
2024/1/26 |
666 |
670 |
665 |
670 |
+0.60% |
9,800 |
2024/1/25 |
663 |
669 |
660 |
666 |
+0.45% |
18,000 |
2024/1/24 |
658 |
663 |
657 |
663 |
+0.61% |
5,200 |
2024/1/23 |
660 |
660 |
658 |
659 |
-0.15% |
3,600 |
2024/1/22 |
655 |
660 |
655 |
660 |
+0.76% |
2,200 |
2024/1/19 |
660 |
661 |
654 |
655 |
-0.61% |
3,700 |
2024/1/18 |
654 |
662 |
654 |
659 |
+0.61% |
6,900 |
2024/1/17 |
659 |
660 |
654 |
655 |
-1.21% |
11,100 |
2024/1/16 |
661 |
665 |
653 |
663 |
+0.30% |
8,700 |
2024/1/15 |
650 |
665 |
650 |
661 |
+1.23% |
13,200 |
2024/1/12 |
655 |
655 |
649 |
653 |
-0.31% |
7,900 |
2024/1/11 |
646 |
655 |
645 |
655 |
+1.55% |
15,300 |
2024/1/10 |
648 |
648 |
643 |
645 |
-0.31% |
10,700 |
2024/1/9 |
640 |
648 |
639 |
647 |
+1.09% |
9,900 |
2024/1/5 |
642 |
644 |
640 |
640 |
+0.00% |
16,100 |
2024/1/4 |
638 |
641 |
637 |
640 |
+0.31% |
10,500 |
2023/12/29 |
637 |
641 |
637 |
638 |
-0.31% |
4,100 |
2023/12/28 |
637 |
640 |
637 |
640 |
+0.00% |
3,400 |
2023/12/27 |
638 |
640 |
638 |
640 |
+0.31% |
2,400 |
2023/12/26 |
643 |
643 |
630 |
638 |
+0.31% |
8,100 |
2023/12/25 |
639 |
639 |
636 |
636 |
-0.47% |
2,800 |
2023/12/22 |
637 |
639 |
636 |
639 |
+0.31% |
5,600 |
2023/12/21 |
638 |
638 |
637 |
637 |
-0.47% |
3,800 |
2023/12/20 |
636 |
640 |
635 |
640 |
+0.47% |
4,200 |
2023/12/19 |
635 |
637 |
635 |
637 |
-0.78% |
59,200 |
2023/12/18 |
644 |
644 |
641 |
642 |
-0.47% |
1,300 |
2023/12/15 |
644 |
648 |
644 |
645 |
+0.31% |
4,600 |
2023/12/14 |
647 |
649 |
640 |
643 |
+0.16% |
5,100 |
2023/12/13 |
635 |
642 |
635 |
642 |
+0.78% |
4,500 |
2023/12/12 |
633 |
638 |
630 |
637 |
+0.63% |
3,300 |
2023/12/11 |
634 |
634 |
632 |
633 |
+0.00% |
3,100 |
2023/12/8 |
633 |
633 |
627 |
633 |
+0.00% |
5,700 |
2023/12/7 |
637 |
637 |
628 |
633 |
+0.48% |
3,300 |
2023/12/6 |
626 |
638 |
625 |
630 |
+0.32% |
15,900 |
2023/12/5 |
630 |
630 |
626 |
628 |
+0.00% |
5,100 |
2023/12/4 |
627 |
630 |
624 |
628 |
+0.80% |
10,000 |
2023/12/1 |
623 |
626 |
622 |
623 |
+0.00% |
6,100 |
2023/11/30 |
617 |
623 |
617 |
623 |
+0.48% |
1,500 |
2023/11/29 |
617 |
620 |
614 |
620 |
+0.00% |
1,400 |
2023/11/28 |
614 |
620 |
614 |
620 |
+0.98% |
2,000 |
2023/11/27 |
618 |
618 |
613 |
614 |
-0.16% |
2,000 |
2023/11/24 |
615 |
617 |
610 |
615 |
+0.00% |
6,100 |
2023/11/22 |
611 |
615 |
611 |
615 |
+0.65% |
6,100 |
2023/11/21 |
608 |
611 |
608 |
611 |
+0.33% |
1,300 |
2023/11/20 |
610 |
610 |
605 |
609 |
-0.33% |
2,100 |
2023/11/17 |
610 |
611 |
609 |
611 |
+0.33% |
400 |
2023/11/16 |
606 |
609 |
606 |
609 |
+0.50% |
4,300 |
2023/11/15 |
610 |
610 |
605 |
606 |
-0.66% |
1,400 |
2023/11/14 |
608 |
610 |
608 |
610 |
+0.33% |
2,100 |
2023/11/13 |
604 |
609 |
604 |
608 |
+0.50% |
800 |
2023/11/10 |
609 |
609 |
602 |
605 |
+0.33% |
6,400 |
2023/11/9 |
603 |
609 |
601 |
603 |
+0.00% |
1,600 |
2023/11/8 |
596 |
610 |
596 |
603 |
+0.33% |
19,300 |
2023/11/7 |
600 |
602 |
598 |
601 |
+0.00% |
8,500 |
2023/11/6 |
597 |
603 |
595 |
601 |
+0.67% |
2,500 |
2023/11/2 |
594 |
600 |
593 |
597 |
+1.36% |
4,800 |
2023/11/1 |
590 |
593 |
589 |
589 |
+0.34% |
9,200 |
2023/10/31 |
587 |
587 |
584 |
587 |
+0.00% |
3,000 |
2023/10/30 |
587 |
587 |
585 |
587 |
+0.00% |
1,500 |
2023/10/27 |
584 |
588 |
584 |
587 |
+0.69% |
7,000 |
2023/10/26 |
586 |
586 |
583 |
583 |
-0.51% |
1,500 |
2023/10/25 |
587 |
587 |
582 |
586 |
+0.69% |
2,300 |
2023/10/24 |
584 |
584 |
571 |
582 |
-0.34% |
17,200 |
2023/10/23 |
590 |
590 |
584 |
584 |
-1.02% |
12,400 |
2023/10/20 |
589 |
590 |
588 |
590 |
+0.00% |
1,600 |
2023/10/19 |
591 |
591 |
583 |
590 |
-1.01% |
10,200 |
2023/10/18 |
591 |
596 |
591 |
596 |
+0.85% |
1,800 |
|