日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
731 |
732 |
726 |
730 |
-0.14% |
6,400 |
2024/4/25 |
742 |
742 |
731 |
731 |
-1.48% |
8,800 |
2024/4/24 |
727 |
743 |
727 |
742 |
+2.34% |
27,400 |
2024/4/23 |
725 |
730 |
723 |
725 |
-0.14% |
34,400 |
2024/4/22 |
732 |
732 |
720 |
726 |
+1.26% |
176,300 |
2024/4/19 |
715 |
728 |
713 |
717 |
+0.28% |
78,200 |
2024/4/18 |
706 |
715 |
706 |
715 |
+0.85% |
29,900 |
2024/4/17 |
713 |
714 |
709 |
709 |
-0.56% |
17,700 |
2024/4/16 |
716 |
719 |
711 |
713 |
-0.83% |
18,300 |
2024/4/15 |
728 |
736 |
717 |
719 |
-7.58% |
105,900 |
2024/4/12 |
780 |
784 |
775 |
778 |
-0.77% |
3,700 |
2024/4/11 |
780 |
784 |
771 |
784 |
+0.77% |
5,300 |
2024/4/10 |
773 |
780 |
769 |
778 |
-0.26% |
5,200 |
2024/4/9 |
784 |
792 |
775 |
780 |
-0.51% |
10,900 |
2024/4/8 |
795 |
800 |
781 |
784 |
-1.38% |
4,600 |
2024/4/5 |
812 |
817 |
777 |
795 |
-2.09% |
20,400 |
2024/4/4 |
821 |
823 |
808 |
812 |
-1.10% |
6,200 |
2024/4/3 |
806 |
821 |
796 |
821 |
-1.08% |
13,200 |
2024/4/2 |
778 |
830 |
778 |
830 |
+6.27% |
51,400 |
2024/4/1 |
806 |
822 |
777 |
781 |
+4.69% |
62,600 |
2024/3/29 |
754 |
756 |
744 |
746 |
-0.67% |
5,000 |
2024/3/28 |
766 |
772 |
751 |
751 |
-1.57% |
5,600 |
2024/3/27 |
783 |
793 |
761 |
763 |
-2.18% |
7,400 |
2024/3/26 |
794 |
799 |
780 |
780 |
-1.76% |
5,600 |
2024/3/25 |
798 |
798 |
790 |
794 |
+0.25% |
4,600 |
2024/3/22 |
777 |
799 |
777 |
792 |
+1.15% |
8,600 |
2024/3/21 |
788 |
800 |
772 |
783 |
-0.38% |
8,600 |
2024/3/19 |
777 |
803 |
777 |
786 |
+0.13% |
9,400 |
2024/3/18 |
804 |
822 |
773 |
785 |
-2.36% |
16,300 |
2024/3/15 |
805 |
845 |
801 |
804 |
-2.43% |
46,500 |
2024/3/14 |
783 |
885 |
783 |
824 |
+5.64% |
180,900 |
2024/3/13 |
736 |
828 |
724 |
780 |
+6.70% |
243,600 |
2024/3/12 |
728 |
741 |
727 |
731 |
-0.27% |
7,300 |
2024/3/11 |
779 |
784 |
730 |
733 |
-4.18% |
34,700 |
2024/3/8 |
740 |
811 |
715 |
765 |
+3.52% |
103,700 |
2024/3/7 |
701 |
791 |
701 |
739 |
+5.42% |
171,400 |
2024/3/6 |
700 |
709 |
699 |
701 |
+0.14% |
4,100 |
2024/3/5 |
702 |
710 |
700 |
700 |
-1.41% |
4,700 |
2024/3/4 |
702 |
710 |
702 |
710 |
+1.00% |
3,400 |
2024/3/1 |
701 |
707 |
700 |
703 |
+0.29% |
1,700 |
2024/2/29 |
706 |
706 |
701 |
701 |
-0.71% |
1,700 |
2024/2/28 |
698 |
710 |
698 |
706 |
+1.00% |
4,700 |
2024/2/27 |
699 |
705 |
699 |
699 |
+0.14% |
11,500 |
2024/2/26 |
704 |
705 |
695 |
698 |
-0.85% |
4,600 |
2024/2/22 |
708 |
708 |
698 |
704 |
-0.14% |
5,600 |
2024/2/21 |
700 |
706 |
689 |
705 |
+1.29% |
2,900 |
2024/2/20 |
700 |
715 |
686 |
696 |
-0.29% |
15,200 |
2024/2/19 |
685 |
698 |
685 |
698 |
+1.16% |
4,200 |
2024/2/16 |
690 |
694 |
682 |
690 |
+0.00% |
2,600 |
2024/2/15 |
686 |
694 |
683 |
690 |
+0.58% |
5,700 |
2024/2/14 |
700 |
700 |
679 |
686 |
-2.14% |
20,000 |
2024/2/13 |
709 |
711 |
701 |
701 |
-1.13% |
2,600 |
2024/2/9 |
706 |
714 |
704 |
709 |
+0.42% |
2,000 |
2024/2/8 |
707 |
707 |
700 |
706 |
-0.42% |
3,900 |
2024/2/7 |
712 |
712 |
704 |
709 |
+0.00% |
3,400 |
2024/2/6 |
724 |
724 |
703 |
709 |
-1.94% |
6,700 |
2024/2/5 |
720 |
728 |
720 |
723 |
-0.69% |
2,000 |
2024/2/2 |
722 |
728 |
721 |
728 |
+0.83% |
4,600 |
2024/2/1 |
724 |
731 |
718 |
722 |
-0.41% |
2,900 |
2024/1/31 |
721 |
729 |
721 |
725 |
+0.55% |
4,500 |
2024/1/30 |
708 |
727 |
708 |
721 |
+1.84% |
6,900 |
2024/1/29 |
703 |
711 |
703 |
708 |
+0.85% |
2,600 |
2024/1/26 |
710 |
710 |
700 |
702 |
-1.13% |
13,500 |
2024/1/25 |
715 |
715 |
705 |
710 |
-0.56% |
7,800 |
2024/1/24 |
704 |
714 |
703 |
714 |
+1.42% |
2,800 |
2024/1/23 |
701 |
709 |
701 |
704 |
+0.57% |
2,300 |
2024/1/22 |
695 |
705 |
695 |
700 |
+1.45% |
7,000 |
2024/1/19 |
692 |
705 |
690 |
690 |
-0.72% |
8,600 |
2024/1/18 |
692 |
700 |
692 |
695 |
-0.29% |
2,100 |
2024/1/17 |
701 |
701 |
689 |
697 |
-0.71% |
5,100 |
2024/1/16 |
696 |
702 |
690 |
702 |
+0.14% |
5,500 |
2024/1/15 |
691 |
701 |
685 |
701 |
+0.72% |
11,900 |
2024/1/12 |
703 |
705 |
689 |
696 |
-1.69% |
11,900 |
2024/1/11 |
718 |
718 |
707 |
708 |
-1.39% |
5,700 |
2024/1/10 |
711 |
719 |
711 |
718 |
+0.98% |
3,400 |
2024/1/9 |
715 |
720 |
710 |
711 |
-0.56% |
3,200 |
2024/1/5 |
704 |
724 |
704 |
715 |
+2.88% |
6,300 |
2024/1/4 |
678 |
696 |
678 |
695 |
+1.76% |
7,400 |
2023/12/29 |
677 |
685 |
677 |
683 |
-0.58% |
3,600 |
2023/12/28 |
690 |
690 |
675 |
687 |
+0.15% |
5,800 |
2023/12/27 |
677 |
686 |
670 |
686 |
+1.33% |
13,600 |
2023/12/26 |
688 |
689 |
674 |
677 |
-1.60% |
17,100 |
2023/12/25 |
735 |
735 |
677 |
688 |
-4.58% |
28,800 |
2023/12/22 |
734 |
738 |
720 |
721 |
-1.23% |
20,700 |
2023/12/21 |
705 |
730 |
675 |
730 |
+3.40% |
20,000 |
2023/12/20 |
679 |
706 |
679 |
706 |
+4.13% |
16,200 |
2023/12/19 |
686 |
689 |
678 |
678 |
-1.17% |
13,000 |
2023/12/18 |
695 |
695 |
685 |
686 |
-0.87% |
8,800 |
2023/12/15 |
710 |
710 |
691 |
692 |
-1.84% |
9,100 |
2023/12/14 |
705 |
716 |
705 |
705 |
+0.00% |
2,500 |
2023/12/13 |
715 |
715 |
700 |
705 |
-1.40% |
9,100 |
2023/12/12 |
722 |
736 |
715 |
715 |
-1.11% |
6,400 |
2023/12/11 |
730 |
730 |
721 |
723 |
-0.69% |
4,100 |
2023/12/8 |
739 |
739 |
726 |
728 |
-0.68% |
5,200 |
2023/12/7 |
730 |
735 |
730 |
733 |
+0.41% |
1,000 |
2023/12/6 |
733 |
733 |
730 |
730 |
+0.14% |
3,900 |
2023/12/5 |
733 |
733 |
729 |
729 |
-0.95% |
1,300 |
2023/12/4 |
740 |
740 |
730 |
736 |
+0.41% |
3,300 |
2023/12/1 |
742 |
742 |
733 |
733 |
+0.27% |
2,600 |
2023/11/30 |
734 |
736 |
731 |
731 |
-0.41% |
1,800 |
2023/11/29 |
735 |
735 |
730 |
734 |
-0.14% |
3,500 |
2023/11/28 |
730 |
735 |
729 |
735 |
+0.68% |
1,600 |
2023/11/27 |
738 |
738 |
730 |
730 |
-0.68% |
1,800 |
2023/11/24 |
738 |
739 |
731 |
735 |
+0.27% |
1,900 |
2023/11/22 |
739 |
739 |
731 |
733 |
-0.81% |
5,900 |
2023/11/21 |
740 |
742 |
739 |
739 |
+0.27% |
1,000 |
2023/11/20 |
733 |
742 |
733 |
737 |
+1.52% |
7,700 |
2023/11/17 |
718 |
729 |
718 |
726 |
+1.11% |
5,400 |
2023/11/16 |
721 |
725 |
718 |
718 |
-0.55% |
6,700 |
2023/11/15 |
730 |
730 |
722 |
722 |
-0.41% |
5,900 |
2023/11/14 |
734 |
734 |
725 |
725 |
-0.28% |
2,100 |
2023/11/13 |
735 |
735 |
727 |
727 |
-0.68% |
4,500 |
2023/11/10 |
730 |
732 |
729 |
732 |
-0.54% |
1,600 |
2023/11/9 |
729 |
737 |
729 |
736 |
+0.82% |
1,600 |
2023/11/8 |
735 |
738 |
730 |
730 |
-0.68% |
2,400 |
2023/11/7 |
726 |
737 |
726 |
735 |
+1.24% |
2,000 |
2023/11/6 |
733 |
733 |
725 |
726 |
-0.95% |
3,500 |
2023/11/2 |
736 |
750 |
725 |
733 |
-0.95% |
7,200 |
2023/11/1 |
736 |
740 |
731 |
740 |
+0.27% |
3,200 |
2023/10/31 |
737 |
746 |
737 |
738 |
+0.54% |
1,800 |
2023/10/30 |
736 |
737 |
725 |
734 |
+0.82% |
1,500 |
2023/10/27 |
726 |
730 |
725 |
728 |
-0.95% |
3,400 |
2023/10/26 |
725 |
737 |
725 |
735 |
-0.54% |
1,600 |
|