日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
766 |
773 |
762 |
762 |
-0.52% |
514,200 |
2024/4/24 |
765 |
772 |
758 |
766 |
+0.52% |
391,800 |
2024/4/23 |
760 |
768 |
756 |
762 |
+1.33% |
376,600 |
2024/4/22 |
745 |
756 |
738 |
752 |
+2.59% |
396,100 |
2024/4/19 |
745 |
745 |
724 |
733 |
-1.87% |
355,600 |
2024/4/18 |
727 |
748 |
726 |
747 |
+3.32% |
305,800 |
2024/4/17 |
739 |
739 |
711 |
723 |
-1.23% |
298,600 |
2024/4/16 |
738 |
747 |
727 |
732 |
-1.88% |
395,900 |
2024/4/15 |
732 |
749 |
727 |
746 |
+0.27% |
371,900 |
2024/4/12 |
728 |
744 |
724 |
744 |
+2.48% |
344,400 |
2024/4/11 |
710 |
727 |
710 |
726 |
+1.40% |
262,900 |
2024/4/10 |
712 |
717 |
708 |
716 |
+0.00% |
304,300 |
2024/4/9 |
725 |
728 |
715 |
716 |
-0.83% |
307,600 |
2024/4/8 |
721 |
725 |
717 |
722 |
+0.00% |
269,400 |
2024/4/5 |
722 |
725 |
713 |
722 |
-1.10% |
313,000 |
2024/4/4 |
731 |
736 |
725 |
730 |
+0.97% |
257,200 |
2024/4/3 |
716 |
740 |
712 |
723 |
-0.41% |
500,500 |
2024/4/2 |
754 |
755 |
725 |
726 |
-3.20% |
425,500 |
2024/4/1 |
769 |
769 |
748 |
750 |
-1.57% |
421,500 |
2024/3/29 |
759 |
769 |
754 |
762 |
+0.93% |
256,000 |
2024/3/28 |
771 |
774 |
755 |
755 |
-3.70% |
374,600 |
2024/3/27 |
775 |
795 |
772 |
784 |
+1.69% |
469,200 |
2024/3/26 |
774 |
777 |
765 |
771 |
-0.13% |
218,600 |
2024/3/25 |
782 |
786 |
772 |
772 |
-2.53% |
282,200 |
2024/3/22 |
790 |
793 |
778 |
792 |
+0.89% |
322,500 |
2024/3/21 |
765 |
789 |
764 |
785 |
+3.84% |
413,700 |
2024/3/19 |
753 |
762 |
749 |
756 |
+0.53% |
398,700 |
2024/3/18 |
761 |
762 |
746 |
752 |
+0.80% |
273,600 |
2024/3/15 |
746 |
754 |
739 |
746 |
-0.13% |
873,800 |
2024/3/14 |
756 |
758 |
746 |
747 |
-0.80% |
265,000 |
2024/3/13 |
768 |
770 |
744 |
753 |
+0.00% |
251,400 |
2024/3/12 |
750 |
759 |
739 |
753 |
-1.31% |
378,000 |
2024/3/11 |
784 |
786 |
752 |
763 |
-3.54% |
573,000 |
2024/3/8 |
773 |
805 |
765 |
791 |
+2.33% |
586,500 |
2024/3/7 |
759 |
780 |
757 |
773 |
+3.07% |
644,400 |
2024/3/6 |
750 |
756 |
745 |
750 |
+0.40% |
218,300 |
2024/3/5 |
745 |
750 |
736 |
747 |
-0.13% |
211,900 |
2024/3/4 |
764 |
765 |
740 |
748 |
-2.09% |
339,000 |
2024/3/1 |
757 |
764 |
753 |
764 |
+1.87% |
251,700 |
2024/2/29 |
743 |
752 |
740 |
750 |
+0.94% |
317,500 |
2024/2/28 |
745 |
761 |
735 |
743 |
+0.13% |
461,400 |
2024/2/27 |
724 |
755 |
722 |
742 |
+2.77% |
611,200 |
2024/2/26 |
721 |
727 |
716 |
722 |
+0.84% |
268,700 |
2024/2/22 |
714 |
720 |
710 |
716 |
+0.42% |
240,300 |
2024/2/21 |
715 |
715 |
705 |
713 |
+0.28% |
181,100 |
2024/2/20 |
720 |
725 |
708 |
711 |
-1.11% |
347,900 |
2024/2/19 |
711 |
721 |
707 |
719 |
+1.41% |
304,700 |
2024/2/16 |
709 |
725 |
704 |
709 |
+1.00% |
520,100 |
2024/2/15 |
702 |
706 |
697 |
702 |
+0.43% |
433,600 |
2024/2/14 |
699 |
703 |
690 |
699 |
-0.29% |
293,400 |
2024/2/13 |
692 |
703 |
690 |
701 |
+1.74% |
363,100 |
2024/2/9 |
695 |
698 |
686 |
689 |
-0.86% |
433,000 |
2024/2/8 |
708 |
710 |
695 |
695 |
-1.97% |
325,000 |
2024/2/7 |
706 |
710 |
698 |
709 |
-0.84% |
326,300 |
2024/2/6 |
722 |
722 |
713 |
715 |
-1.65% |
280,500 |
2024/2/5 |
721 |
729 |
714 |
727 |
+2.25% |
374,200 |
2024/2/2 |
715 |
717 |
705 |
711 |
-1.11% |
374,800 |
2024/2/1 |
715 |
722 |
712 |
719 |
-1.10% |
301,100 |
2024/1/31 |
718 |
730 |
711 |
727 |
+1.25% |
349,700 |
2024/1/30 |
730 |
730 |
718 |
718 |
-1.24% |
237,200 |
2024/1/29 |
721 |
731 |
719 |
727 |
+1.25% |
301,500 |
2024/1/26 |
715 |
730 |
710 |
718 |
+0.28% |
535,400 |
2024/1/25 |
720 |
727 |
714 |
716 |
-0.42% |
401,100 |
2024/1/24 |
701 |
721 |
699 |
719 |
+2.71% |
434,400 |
2024/1/23 |
710 |
710 |
700 |
700 |
-0.99% |
278,000 |
2024/1/22 |
702 |
708 |
697 |
707 |
+1.29% |
368,200 |
2024/1/19 |
705 |
705 |
692 |
698 |
-0.57% |
306,400 |
2024/1/18 |
695 |
704 |
691 |
702 |
+1.01% |
232,000 |
2024/1/17 |
705 |
709 |
695 |
695 |
-0.43% |
390,700 |
2024/1/16 |
716 |
716 |
698 |
698 |
-2.51% |
316,200 |
2024/1/15 |
698 |
716 |
698 |
716 |
+2.73% |
384,800 |
2024/1/12 |
709 |
709 |
695 |
697 |
-0.85% |
395,600 |
2024/1/11 |
688 |
713 |
688 |
703 |
+3.08% |
485,600 |
2024/1/10 |
684 |
691 |
680 |
682 |
+0.00% |
497,100 |
2024/1/9 |
686 |
692 |
681 |
682 |
-0.29% |
459,600 |
2024/1/5 |
687 |
689 |
680 |
684 |
+0.88% |
527,500 |
2024/1/4 |
676 |
682 |
669 |
678 |
-0.44% |
387,000 |
2023/12/29 |
678 |
687 |
677 |
681 |
+0.29% |
283,500 |
2023/12/28 |
672 |
680 |
672 |
679 |
+0.15% |
284,700 |
2023/12/27 |
672 |
678 |
668 |
678 |
+1.35% |
272,900 |
2023/12/26 |
670 |
674 |
661 |
669 |
+0.15% |
416,900 |
2023/12/25 |
675 |
675 |
665 |
668 |
-0.30% |
306,600 |
2023/12/22 |
668 |
678 |
662 |
670 |
+0.45% |
750,800 |
2023/12/21 |
674 |
675 |
667 |
667 |
-1.33% |
316,700 |
2023/12/20 |
680 |
687 |
670 |
676 |
-2.03% |
648,600 |
2023/12/19 |
695 |
698 |
683 |
690 |
+0.15% |
537,100 |
2023/12/18 |
677 |
693 |
668 |
689 |
+0.29% |
663,300 |
2023/12/15 |
695 |
697 |
682 |
687 |
-1.01% |
636,000 |
2023/12/14 |
720 |
720 |
691 |
694 |
-4.41% |
657,400 |
2023/12/13 |
714 |
730 |
714 |
726 |
+2.54% |
461,200 |
2023/12/12 |
716 |
717 |
706 |
708 |
-1.39% |
538,200 |
2023/12/11 |
723 |
742 |
716 |
718 |
-0.55% |
746,900 |
2023/12/8 |
724 |
738 |
713 |
722 |
-0.69% |
606,900 |
2023/12/7 |
712 |
729 |
711 |
727 |
+0.69% |
504,000 |
2023/12/6 |
705 |
724 |
705 |
722 |
+2.41% |
453,200 |
2023/12/5 |
709 |
713 |
705 |
705 |
-0.84% |
372,500 |
2023/12/4 |
707 |
719 |
704 |
711 |
-0.14% |
395,500 |
2023/12/1 |
708 |
713 |
702 |
712 |
+1.57% |
383,800 |
2023/11/30 |
703 |
707 |
695 |
701 |
-0.28% |
482,200 |
2023/11/29 |
717 |
725 |
701 |
703 |
-2.90% |
357,600 |
2023/11/28 |
714 |
735 |
712 |
724 |
+1.40% |
598,600 |
2023/11/27 |
709 |
715 |
704 |
714 |
+0.85% |
330,900 |
2023/11/24 |
699 |
708 |
698 |
708 |
+1.43% |
555,400 |
2023/11/22 |
692 |
704 |
689 |
698 |
+0.00% |
312,100 |
2023/11/21 |
687 |
700 |
684 |
698 |
+1.16% |
319,700 |
2023/11/20 |
689 |
705 |
688 |
690 |
-0.14% |
477,800 |
2023/11/17 |
676 |
692 |
673 |
691 |
+1.62% |
372,700 |
2023/11/16 |
685 |
692 |
679 |
680 |
-0.73% |
318,300 |
2023/11/15 |
693 |
693 |
675 |
685 |
-0.58% |
431,500 |
2023/11/14 |
699 |
699 |
677 |
689 |
+0.00% |
506,300 |
2023/11/13 |
696 |
703 |
685 |
689 |
-0.86% |
298,800 |
2023/11/10 |
679 |
700 |
679 |
695 |
+2.36% |
486,600 |
2023/11/9 |
660 |
683 |
648 |
679 |
+2.57% |
628,800 |
2023/11/8 |
714 |
714 |
658 |
662 |
-2.65% |
1,058,400 |
2023/11/7 |
680 |
692 |
675 |
680 |
-0.29% |
332,100 |
2023/11/6 |
705 |
707 |
681 |
682 |
-1.45% |
522,600 |
2023/11/2 |
707 |
717 |
684 |
692 |
-1.42% |
405,700 |
2023/11/1 |
691 |
704 |
688 |
702 |
+3.08% |
579,300 |
2023/10/31 |
675 |
685 |
660 |
681 |
+3.97% |
843,500 |
2023/10/30 |
662 |
672 |
653 |
655 |
-1.65% |
1,264,300 |
2023/10/27 |
649 |
666 |
649 |
666 |
+1.99% |
598,100 |
2023/10/26 |
656 |
661 |
640 |
653 |
-1.06% |
588,900 |
2023/10/25 |
657 |
665 |
651 |
660 |
+0.15% |
388,600 |
|