日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
581 |
587 |
562 |
565 |
-3.91% |
65,300 |
2024/4/23 |
600 |
600 |
576 |
588 |
+3.16% |
117,000 |
2024/4/22 |
559 |
570 |
547 |
570 |
+7.75% |
71,700 |
2024/4/19 |
534 |
536 |
525 |
529 |
-1.12% |
12,100 |
2024/4/18 |
525 |
539 |
525 |
535 |
+1.52% |
11,800 |
2024/4/17 |
542 |
542 |
525 |
527 |
-2.77% |
23,200 |
2024/4/16 |
552 |
555 |
541 |
542 |
-2.17% |
19,000 |
2024/4/15 |
547 |
555 |
544 |
554 |
+0.91% |
19,200 |
2024/4/12 |
549 |
555 |
548 |
549 |
+0.00% |
12,400 |
2024/4/11 |
550 |
555 |
548 |
549 |
-0.90% |
23,400 |
2024/4/10 |
550 |
560 |
550 |
554 |
-0.18% |
9,300 |
2024/4/9 |
560 |
564 |
550 |
555 |
-0.89% |
11,500 |
2024/4/8 |
556 |
561 |
552 |
560 |
+1.45% |
11,100 |
2024/4/5 |
559 |
559 |
541 |
552 |
-1.60% |
16,400 |
2024/4/4 |
556 |
566 |
556 |
561 |
+0.90% |
17,700 |
2024/4/3 |
532 |
558 |
532 |
556 |
+2.58% |
31,500 |
2024/4/2 |
550 |
559 |
531 |
542 |
-2.17% |
34,500 |
2024/4/1 |
565 |
566 |
549 |
554 |
-2.81% |
30,900 |
2024/3/29 |
552 |
570 |
552 |
570 |
+2.70% |
13,000 |
2024/3/28 |
574 |
574 |
552 |
555 |
-3.31% |
21,400 |
2024/3/27 |
569 |
584 |
569 |
574 |
+0.53% |
34,200 |
2024/3/26 |
585 |
586 |
569 |
571 |
-2.39% |
22,500 |
2024/3/25 |
603 |
603 |
585 |
585 |
-2.50% |
29,500 |
2024/3/22 |
604 |
605 |
591 |
600 |
+0.17% |
53,000 |
2024/3/21 |
606 |
612 |
597 |
599 |
+0.50% |
62,000 |
2024/3/19 |
605 |
631 |
590 |
596 |
+1.53% |
204,600 |
2024/3/18 |
608 |
612 |
587 |
587 |
+5.20% |
133,900 |
2024/3/15 |
564 |
577 |
558 |
558 |
-1.06% |
13,000 |
2024/3/14 |
568 |
575 |
564 |
564 |
-0.70% |
11,500 |
2024/3/13 |
559 |
569 |
555 |
568 |
+2.71% |
14,900 |
2024/3/12 |
550 |
553 |
540 |
553 |
+0.00% |
18,700 |
2024/3/11 |
590 |
590 |
548 |
553 |
-4.66% |
45,700 |
2024/3/8 |
559 |
589 |
556 |
580 |
+3.76% |
53,200 |
2024/3/7 |
549 |
560 |
544 |
559 |
+2.95% |
32,200 |
2024/3/6 |
536 |
547 |
536 |
543 |
+1.31% |
16,100 |
2024/3/5 |
535 |
545 |
534 |
536 |
-0.92% |
17,700 |
2024/3/4 |
539 |
542 |
534 |
541 |
+0.00% |
16,300 |
2024/3/1 |
539 |
543 |
534 |
541 |
+1.31% |
28,300 |
2024/2/29 |
532 |
536 |
528 |
534 |
+0.75% |
17,700 |
2024/2/28 |
528 |
543 |
527 |
530 |
+1.15% |
53,600 |
2024/2/27 |
521 |
530 |
520 |
524 |
+1.16% |
25,000 |
2024/2/26 |
522 |
523 |
515 |
518 |
-0.96% |
21,200 |
2024/2/22 |
529 |
534 |
523 |
523 |
-0.76% |
30,000 |
2024/2/21 |
519 |
528 |
517 |
527 |
+1.15% |
11,200 |
2024/2/20 |
527 |
529 |
521 |
521 |
-1.51% |
12,500 |
2024/2/19 |
516 |
529 |
514 |
529 |
+2.52% |
24,800 |
2024/2/16 |
510 |
518 |
510 |
516 |
+1.38% |
24,100 |
2024/2/15 |
512 |
513 |
506 |
509 |
-0.97% |
19,700 |
2024/2/14 |
517 |
519 |
514 |
514 |
-0.96% |
8,900 |
2024/2/13 |
519 |
519 |
517 |
519 |
+0.78% |
7,000 |
2024/2/9 |
516 |
519 |
515 |
515 |
-0.19% |
12,400 |
2024/2/8 |
517 |
520 |
515 |
516 |
-0.39% |
12,900 |
2024/2/7 |
516 |
522 |
514 |
518 |
-0.38% |
12,400 |
2024/2/6 |
523 |
526 |
516 |
520 |
-0.57% |
13,200 |
2024/2/5 |
529 |
529 |
520 |
523 |
-1.13% |
21,600 |
2024/2/2 |
523 |
530 |
523 |
529 |
+0.76% |
11,400 |
2024/2/1 |
534 |
538 |
525 |
525 |
-1.32% |
30,900 |
2024/1/31 |
521 |
532 |
521 |
532 |
+3.91% |
25,200 |
2024/1/30 |
536 |
538 |
512 |
512 |
-4.48% |
71,900 |
2024/1/29 |
531 |
536 |
528 |
536 |
+1.13% |
11,700 |
2024/1/26 |
535 |
536 |
530 |
530 |
-0.93% |
7,800 |
2024/1/25 |
535 |
538 |
528 |
535 |
+0.75% |
20,000 |
2024/1/24 |
522 |
533 |
522 |
531 |
+1.72% |
15,600 |
2024/1/23 |
529 |
529 |
522 |
522 |
-0.57% |
8,500 |
2024/1/22 |
528 |
529 |
524 |
525 |
+0.57% |
7,500 |
2024/1/19 |
524 |
526 |
515 |
522 |
-0.38% |
32,300 |
2024/1/18 |
522 |
527 |
521 |
524 |
+0.38% |
7,100 |
2024/1/17 |
524 |
530 |
522 |
522 |
-0.38% |
11,300 |
2024/1/16 |
529 |
529 |
520 |
524 |
-1.13% |
13,600 |
2024/1/15 |
517 |
530 |
517 |
530 |
+2.71% |
26,600 |
2024/1/12 |
525 |
525 |
515 |
516 |
-1.71% |
20,400 |
2024/1/11 |
522 |
528 |
517 |
525 |
+1.55% |
13,800 |
2024/1/10 |
523 |
525 |
517 |
517 |
-0.96% |
24,700 |
2024/1/9 |
520 |
525 |
515 |
522 |
+0.77% |
28,900 |
2024/1/5 |
516 |
520 |
513 |
518 |
+1.17% |
14,400 |
2024/1/4 |
515 |
519 |
510 |
512 |
-0.58% |
17,000 |
2023/12/29 |
510 |
515 |
508 |
515 |
+1.18% |
14,900 |
2023/12/28 |
505 |
510 |
505 |
509 |
+0.59% |
14,600 |
2023/12/27 |
510 |
511 |
503 |
506 |
-0.59% |
16,800 |
2023/12/26 |
512 |
512 |
507 |
509 |
+0.20% |
8,600 |
2023/12/25 |
508 |
514 |
506 |
508 |
+0.00% |
18,100 |
2023/12/22 |
505 |
510 |
505 |
508 |
+1.20% |
7,900 |
2023/12/21 |
501 |
505 |
501 |
502 |
-0.59% |
13,900 |
2023/12/20 |
505 |
513 |
504 |
505 |
-0.79% |
37,000 |
2023/12/19 |
548 |
548 |
502 |
509 |
-5.39% |
100,900 |
2023/12/18 |
524 |
543 |
515 |
538 |
+6.75% |
126,300 |
2023/12/15 |
506 |
511 |
504 |
504 |
-0.20% |
12,800 |
2023/12/14 |
515 |
515 |
505 |
505 |
-1.94% |
26,300 |
2023/12/13 |
516 |
520 |
515 |
515 |
-0.39% |
17,500 |
2023/12/12 |
521 |
522 |
515 |
517 |
-0.77% |
9,900 |
2023/12/11 |
529 |
529 |
521 |
521 |
+0.19% |
11,900 |
2023/12/8 |
523 |
529 |
519 |
520 |
-0.38% |
14,800 |
2023/12/7 |
525 |
526 |
521 |
522 |
-0.57% |
4,200 |
2023/12/6 |
527 |
527 |
521 |
525 |
+0.77% |
15,800 |
2023/12/5 |
524 |
524 |
517 |
521 |
-0.57% |
10,400 |
2023/12/4 |
524 |
525 |
515 |
524 |
-0.19% |
10,600 |
2023/12/1 |
515 |
526 |
513 |
525 |
+2.14% |
22,300 |
2023/11/30 |
515 |
518 |
512 |
514 |
+0.39% |
10,900 |
2023/11/29 |
521 |
524 |
512 |
512 |
-1.92% |
14,300 |
2023/11/28 |
525 |
529 |
521 |
522 |
-0.57% |
6,400 |
2023/11/27 |
525 |
531 |
523 |
525 |
+0.19% |
7,800 |
2023/11/24 |
528 |
534 |
524 |
524 |
-0.76% |
12,100 |
2023/11/22 |
523 |
532 |
521 |
528 |
+0.76% |
6,400 |
2023/11/21 |
526 |
530 |
524 |
524 |
-0.38% |
14,900 |
2023/11/20 |
527 |
535 |
526 |
526 |
+0.38% |
8,600 |
2023/11/17 |
520 |
529 |
518 |
524 |
+0.58% |
10,400 |
2023/11/16 |
519 |
533 |
519 |
521 |
-0.76% |
16,800 |
2023/11/15 |
528 |
528 |
519 |
525 |
+0.38% |
10,400 |
2023/11/14 |
526 |
526 |
517 |
523 |
-0.38% |
10,100 |
2023/11/13 |
528 |
529 |
520 |
525 |
-0.57% |
11,100 |
2023/11/10 |
518 |
528 |
513 |
528 |
+1.93% |
38,100 |
2023/11/9 |
518 |
522 |
510 |
518 |
+0.19% |
26,900 |
2023/11/8 |
548 |
548 |
512 |
517 |
-4.26% |
36,400 |
2023/11/7 |
548 |
550 |
537 |
540 |
-1.82% |
16,700 |
2023/11/6 |
555 |
555 |
541 |
550 |
+0.18% |
45,300 |
2023/11/2 |
559 |
568 |
540 |
549 |
-1.26% |
64,200 |
2023/11/1 |
545 |
562 |
539 |
556 |
+3.93% |
60,800 |
2023/10/31 |
509 |
538 |
508 |
535 |
+8.08% |
91,000 |
2023/10/30 |
522 |
530 |
495 |
495 |
-5.71% |
169,300 |
2023/10/27 |
514 |
525 |
514 |
525 |
+2.14% |
15,200 |
2023/10/26 |
519 |
522 |
513 |
514 |
-0.96% |
16,100 |
2023/10/25 |
523 |
525 |
516 |
519 |
+1.17% |
39,400 |
2023/10/24 |
516 |
518 |
505 |
513 |
-0.58% |
31,900 |
|