日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
561 |
561 |
556 |
558 |
-0.53% |
2,100 |
2024/4/18 |
558 |
564 |
558 |
561 |
+0.54% |
5,600 |
2024/4/17 |
564 |
564 |
556 |
558 |
-1.06% |
1,600 |
2024/4/16 |
557 |
564 |
557 |
564 |
-0.35% |
2,300 |
2024/4/15 |
566 |
566 |
560 |
566 |
+0.00% |
2,700 |
2024/4/12 |
564 |
568 |
564 |
566 |
-0.18% |
3,700 |
2024/4/11 |
560 |
567 |
559 |
567 |
+1.25% |
4,300 |
2024/4/10 |
554 |
567 |
554 |
560 |
+1.27% |
14,500 |
2024/4/9 |
552 |
554 |
551 |
553 |
+0.36% |
5,200 |
2024/4/8 |
550 |
560 |
543 |
551 |
+0.00% |
10,600 |
2024/4/5 |
550 |
551 |
545 |
551 |
+0.18% |
5,800 |
2024/4/4 |
549 |
555 |
549 |
550 |
+0.18% |
9,300 |
2024/4/3 |
551 |
554 |
548 |
549 |
-0.36% |
7,500 |
2024/4/2 |
562 |
563 |
550 |
551 |
-2.30% |
8,400 |
2024/4/1 |
578 |
578 |
551 |
564 |
-0.70% |
146,900 |
2024/3/29 |
568 |
568 |
565 |
568 |
+0.00% |
14,600 |
2024/3/28 |
557 |
569 |
556 |
568 |
+0.35% |
8,600 |
2024/3/27 |
570 |
571 |
558 |
566 |
-0.88% |
14,200 |
2024/3/26 |
570 |
571 |
568 |
571 |
+0.35% |
8,300 |
2024/3/25 |
572 |
576 |
568 |
569 |
-1.22% |
14,200 |
2024/3/22 |
578 |
582 |
575 |
576 |
-1.37% |
15,000 |
2024/3/21 |
568 |
584 |
566 |
584 |
+3.36% |
16,600 |
2024/3/19 |
555 |
566 |
555 |
565 |
+1.80% |
5,100 |
2024/3/18 |
555 |
560 |
550 |
555 |
+0.00% |
7,400 |
2024/3/15 |
541 |
555 |
540 |
555 |
+2.21% |
21,100 |
2024/3/14 |
545 |
545 |
540 |
543 |
-0.37% |
3,400 |
2024/3/13 |
545 |
547 |
544 |
545 |
-0.73% |
5,000 |
2024/3/12 |
545 |
549 |
542 |
549 |
+0.00% |
7,300 |
2024/3/11 |
548 |
549 |
544 |
549 |
+0.18% |
9,400 |
2024/3/8 |
544 |
552 |
544 |
548 |
+0.74% |
13,500 |
2024/3/7 |
545 |
553 |
544 |
544 |
-0.18% |
10,300 |
2024/3/6 |
543 |
546 |
534 |
545 |
+0.55% |
19,200 |
2024/3/5 |
551 |
557 |
542 |
542 |
-4.07% |
59,600 |
2024/3/4 |
564 |
576 |
555 |
565 |
-1.22% |
61,000 |
2024/3/1 |
593 |
593 |
571 |
572 |
-3.54% |
126,300 |
2024/2/29 |
589 |
594 |
585 |
593 |
+0.68% |
20,400 |
2024/2/28 |
579 |
589 |
578 |
589 |
+1.90% |
18,600 |
2024/2/27 |
579 |
583 |
577 |
578 |
+0.35% |
13,900 |
2024/2/26 |
576 |
590 |
559 |
576 |
-3.36% |
67,900 |
2024/2/22 |
607 |
610 |
585 |
596 |
-2.93% |
43,700 |
2024/2/21 |
607 |
620 |
605 |
614 |
+0.49% |
44,300 |
2024/2/20 |
614 |
614 |
609 |
611 |
-0.49% |
4,100 |
2024/2/19 |
605 |
614 |
605 |
614 |
-0.16% |
9,500 |
2024/2/16 |
606 |
615 |
604 |
615 |
+2.67% |
7,200 |
2024/2/15 |
593 |
609 |
593 |
599 |
+1.35% |
22,300 |
2024/2/14 |
597 |
599 |
583 |
591 |
-1.01% |
34,800 |
2024/2/13 |
602 |
602 |
589 |
597 |
-0.83% |
26,500 |
2024/2/9 |
604 |
604 |
602 |
602 |
-0.17% |
2,000 |
2024/2/8 |
605 |
605 |
598 |
603 |
-0.66% |
6,800 |
2024/2/7 |
605 |
609 |
605 |
607 |
-0.65% |
3,500 |
2024/2/6 |
614 |
619 |
611 |
611 |
-0.97% |
2,100 |
2024/2/5 |
614 |
618 |
610 |
617 |
-0.16% |
23,600 |
2024/2/2 |
619 |
627 |
613 |
618 |
+0.32% |
9,100 |
2024/2/1 |
635 |
637 |
616 |
616 |
-3.60% |
121,000 |
2024/1/31 |
627 |
642 |
624 |
639 |
+2.24% |
29,900 |
2024/1/30 |
625 |
630 |
623 |
625 |
+0.81% |
17,500 |
2024/1/29 |
618 |
625 |
618 |
620 |
+0.49% |
13,600 |
2024/1/26 |
627 |
628 |
617 |
617 |
-1.12% |
19,300 |
2024/1/25 |
622 |
625 |
619 |
624 |
+0.32% |
9,900 |
2024/1/24 |
617 |
626 |
611 |
622 |
+0.65% |
14,300 |
2024/1/23 |
610 |
627 |
605 |
618 |
+1.15% |
50,100 |
2024/1/22 |
590 |
617 |
590 |
611 |
+3.56% |
43,700 |
2024/1/19 |
581 |
593 |
578 |
590 |
+1.55% |
37,300 |
2024/1/18 |
588 |
594 |
581 |
581 |
-0.34% |
20,400 |
2024/1/17 |
570 |
588 |
570 |
583 |
+2.46% |
25,000 |
2024/1/16 |
578 |
580 |
559 |
569 |
-1.22% |
27,000 |
2024/1/15 |
575 |
579 |
573 |
576 |
+0.17% |
19,100 |
2024/1/12 |
575 |
575 |
573 |
575 |
+0.00% |
5,700 |
2024/1/11 |
580 |
582 |
570 |
575 |
-1.20% |
24,100 |
2024/1/10 |
582 |
590 |
581 |
582 |
-0.85% |
16,700 |
2024/1/9 |
591 |
591 |
581 |
587 |
+0.34% |
13,200 |
2024/1/5 |
595 |
595 |
585 |
585 |
-2.50% |
15,700 |
2024/1/4 |
587 |
602 |
585 |
600 |
+1.87% |
152,700 |
2023/12/29 |
585 |
589 |
583 |
589 |
+0.34% |
16,200 |
2023/12/28 |
575 |
592 |
575 |
587 |
+1.03% |
10,800 |
2023/12/27 |
585 |
586 |
581 |
581 |
-0.68% |
21,100 |
2023/12/26 |
589 |
589 |
580 |
585 |
-0.68% |
14,600 |
2023/12/25 |
590 |
590 |
583 |
589 |
-0.34% |
8,300 |
2023/12/22 |
584 |
593 |
583 |
591 |
+1.20% |
22,300 |
2023/12/21 |
582 |
585 |
579 |
584 |
+0.17% |
16,800 |
2023/12/20 |
580 |
588 |
580 |
583 |
+0.34% |
12,400 |
2023/12/19 |
575 |
585 |
575 |
581 |
+1.04% |
21,800 |
2023/12/18 |
572 |
575 |
570 |
575 |
+0.17% |
3,800 |
2023/12/15 |
570 |
577 |
570 |
574 |
+1.06% |
5,100 |
2023/12/14 |
570 |
572 |
568 |
568 |
-1.73% |
18,400 |
2023/12/13 |
572 |
578 |
572 |
578 |
+0.52% |
3,500 |
2023/12/12 |
569 |
579 |
569 |
575 |
+1.05% |
9,100 |
2023/12/11 |
567 |
574 |
565 |
569 |
+0.53% |
5,900 |
2023/12/8 |
570 |
570 |
562 |
566 |
-0.88% |
8,500 |
2023/12/7 |
568 |
578 |
568 |
571 |
-0.52% |
8,900 |
2023/12/6 |
565 |
595 |
565 |
574 |
+1.06% |
16,300 |
2023/12/5 |
585 |
588 |
568 |
568 |
-3.73% |
18,500 |
2023/12/4 |
594 |
595 |
585 |
590 |
-2.32% |
22,700 |
2023/12/1 |
573 |
604 |
569 |
604 |
+5.04% |
164,800 |
2023/11/30 |
567 |
575 |
565 |
575 |
-0.17% |
26,400 |
2023/11/29 |
574 |
578 |
559 |
576 |
+0.17% |
37,400 |
2023/11/28 |
548 |
578 |
548 |
575 |
+5.12% |
45,300 |
2023/11/27 |
541 |
547 |
540 |
547 |
+1.11% |
14,600 |
2023/11/24 |
543 |
543 |
540 |
541 |
-0.37% |
5,500 |
2023/11/22 |
542 |
544 |
542 |
543 |
-0.18% |
5,300 |
2023/11/21 |
544 |
546 |
544 |
544 |
+0.00% |
4,400 |
2023/11/20 |
540 |
548 |
540 |
544 |
+0.93% |
8,000 |
2023/11/17 |
538 |
543 |
538 |
539 |
+0.19% |
3,700 |
2023/11/16 |
540 |
544 |
535 |
538 |
-0.19% |
6,400 |
2023/11/15 |
540 |
540 |
537 |
539 |
+0.00% |
9,500 |
2023/11/14 |
537 |
547 |
537 |
539 |
-0.92% |
12,600 |
2023/11/13 |
541 |
544 |
538 |
544 |
+0.55% |
8,900 |
2023/11/10 |
556 |
557 |
534 |
541 |
-3.22% |
14,700 |
2023/11/9 |
560 |
564 |
559 |
559 |
-0.18% |
3,200 |
2023/11/8 |
560 |
561 |
560 |
560 |
-0.53% |
400 |
2023/11/7 |
559 |
563 |
558 |
563 |
+0.36% |
3,300 |
2023/11/6 |
559 |
567 |
559 |
561 |
+0.36% |
3,500 |
2023/11/2 |
559 |
559 |
552 |
559 |
+0.18% |
10,200 |
2023/11/1 |
559 |
567 |
551 |
558 |
-0.89% |
111,800 |
2023/10/31 |
561 |
564 |
558 |
563 |
-0.35% |
11,700 |
2023/10/30 |
564 |
565 |
560 |
565 |
+0.00% |
4,300 |
2023/10/27 |
554 |
566 |
554 |
565 |
+1.99% |
9,800 |
2023/10/26 |
557 |
557 |
547 |
554 |
-0.54% |
1,900 |
2023/10/25 |
546 |
560 |
546 |
557 |
+2.01% |
10,600 |
2023/10/24 |
550 |
550 |
526 |
546 |
-0.73% |
20,900 |
2023/10/23 |
548 |
551 |
544 |
550 |
+0.00% |
7,700 |
2023/10/20 |
550 |
554 |
543 |
550 |
+0.00% |
9,600 |
2023/10/19 |
543 |
551 |
540 |
550 |
+0.55% |
5,400 |
|