日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
604 |
608 |
600 |
607 |
+1.00% |
72,600 |
2024/4/25 |
611 |
611 |
600 |
601 |
-1.80% |
93,900 |
2024/4/24 |
603 |
617 |
602 |
612 |
+1.83% |
98,700 |
2024/4/23 |
595 |
604 |
585 |
601 |
+1.01% |
152,700 |
2024/4/22 |
588 |
597 |
584 |
595 |
+2.23% |
87,100 |
2024/4/19 |
590 |
590 |
572 |
582 |
-1.69% |
97,000 |
2024/4/18 |
592 |
595 |
588 |
592 |
+0.00% |
43,900 |
2024/4/17 |
599 |
599 |
585 |
592 |
-0.84% |
89,200 |
2024/4/16 |
605 |
605 |
594 |
597 |
-2.29% |
152,600 |
2024/4/15 |
613 |
613 |
606 |
611 |
-0.97% |
56,100 |
2024/4/12 |
612 |
621 |
610 |
617 |
+0.65% |
89,700 |
2024/4/11 |
608 |
617 |
606 |
613 |
-0.49% |
100,900 |
2024/4/10 |
622 |
625 |
615 |
616 |
-0.96% |
70,200 |
2024/4/9 |
625 |
627 |
620 |
622 |
+0.16% |
43,700 |
2024/4/8 |
625 |
626 |
617 |
621 |
+0.32% |
45,200 |
2024/4/5 |
617 |
623 |
615 |
619 |
-1.75% |
69,800 |
2024/4/4 |
632 |
633 |
625 |
630 |
-0.16% |
76,400 |
2024/4/3 |
618 |
632 |
617 |
631 |
+1.12% |
85,800 |
2024/4/2 |
633 |
637 |
620 |
624 |
-1.42% |
216,800 |
2024/4/1 |
646 |
647 |
630 |
633 |
-1.25% |
101,400 |
2024/3/29 |
637 |
642 |
632 |
641 |
+0.94% |
45,600 |
2024/3/28 |
639 |
648 |
634 |
635 |
-0.63% |
79,500 |
2024/3/27 |
641 |
643 |
636 |
639 |
+0.00% |
99,300 |
2024/3/26 |
635 |
645 |
630 |
639 |
+1.11% |
141,400 |
2024/3/25 |
625 |
640 |
625 |
632 |
+2.27% |
143,200 |
2024/3/22 |
617 |
621 |
613 |
618 |
+0.49% |
88,700 |
2024/3/21 |
616 |
620 |
614 |
615 |
-0.16% |
74,800 |
2024/3/19 |
607 |
617 |
605 |
616 |
+1.48% |
98,400 |
2024/3/18 |
606 |
612 |
601 |
607 |
+0.50% |
135,100 |
2024/3/15 |
604 |
608 |
602 |
604 |
+0.00% |
60,000 |
2024/3/14 |
599 |
604 |
592 |
604 |
+1.34% |
59,900 |
2024/3/13 |
601 |
601 |
591 |
596 |
-0.17% |
68,000 |
2024/3/12 |
597 |
598 |
588 |
597 |
-0.33% |
47,100 |
2024/3/11 |
613 |
615 |
592 |
599 |
-3.23% |
75,800 |
2024/3/8 |
609 |
624 |
606 |
619 |
+1.48% |
242,300 |
2024/3/7 |
614 |
615 |
607 |
610 |
-0.49% |
166,800 |
2024/3/6 |
603 |
613 |
603 |
613 |
+1.32% |
85,400 |
2024/3/5 |
614 |
615 |
602 |
605 |
-1.63% |
164,100 |
2024/3/4 |
615 |
617 |
606 |
615 |
+1.15% |
129,100 |
2024/3/1 |
605 |
608 |
601 |
608 |
+0.50% |
101,400 |
2024/2/29 |
610 |
615 |
605 |
605 |
-0.33% |
93,900 |
2024/2/28 |
603 |
613 |
603 |
607 |
+0.50% |
151,000 |
2024/2/27 |
586 |
609 |
584 |
604 |
+3.25% |
259,100 |
2024/2/26 |
585 |
591 |
581 |
585 |
+0.52% |
122,500 |
2024/2/22 |
583 |
584 |
580 |
582 |
+0.00% |
53,700 |
2024/2/21 |
580 |
584 |
577 |
582 |
+0.34% |
97,500 |
2024/2/20 |
580 |
584 |
579 |
580 |
+0.00% |
118,500 |
2024/2/19 |
579 |
580 |
573 |
580 |
+0.00% |
61,200 |
2024/2/16 |
574 |
581 |
568 |
580 |
+1.93% |
186,100 |
2024/2/15 |
568 |
580 |
566 |
569 |
+0.35% |
135,500 |
2024/2/14 |
560 |
572 |
559 |
567 |
+3.28% |
243,200 |
2024/2/13 |
545 |
550 |
540 |
549 |
+0.92% |
73,200 |
2024/2/9 |
548 |
556 |
544 |
544 |
-1.63% |
83,200 |
2024/2/8 |
548 |
553 |
541 |
553 |
+1.10% |
88,600 |
2024/2/7 |
540 |
549 |
540 |
547 |
+1.30% |
52,600 |
2024/2/6 |
549 |
549 |
540 |
540 |
-1.46% |
51,200 |
2024/2/5 |
549 |
551 |
548 |
548 |
+0.37% |
41,800 |
2024/2/2 |
548 |
548 |
544 |
546 |
-0.73% |
43,800 |
2024/2/1 |
549 |
551 |
547 |
550 |
+0.00% |
43,700 |
2024/1/31 |
547 |
550 |
544 |
550 |
+0.55% |
45,100 |
2024/1/30 |
549 |
550 |
546 |
547 |
+0.00% |
44,400 |
2024/1/29 |
545 |
548 |
544 |
547 |
+0.92% |
35,800 |
2024/1/26 |
544 |
546 |
541 |
542 |
-0.37% |
85,500 |
2024/1/25 |
539 |
546 |
539 |
544 |
+1.12% |
86,200 |
2024/1/24 |
543 |
543 |
537 |
538 |
-0.92% |
37,800 |
2024/1/23 |
546 |
548 |
543 |
543 |
-0.55% |
54,700 |
2024/1/22 |
540 |
548 |
540 |
546 |
+1.49% |
47,400 |
2024/1/19 |
541 |
542 |
536 |
538 |
-0.37% |
46,800 |
2024/1/18 |
535 |
544 |
535 |
540 |
+0.75% |
55,100 |
2024/1/17 |
543 |
546 |
536 |
536 |
-0.74% |
74,200 |
2024/1/16 |
541 |
543 |
539 |
540 |
-0.18% |
75,700 |
2024/1/15 |
544 |
545 |
540 |
541 |
+0.19% |
45,500 |
2024/1/12 |
546 |
547 |
537 |
540 |
-1.64% |
57,200 |
2024/1/11 |
550 |
553 |
547 |
549 |
+0.00% |
81,500 |
2024/1/10 |
546 |
552 |
544 |
549 |
+0.55% |
52,500 |
2024/1/9 |
536 |
546 |
536 |
546 |
+1.87% |
69,000 |
2024/1/5 |
533 |
540 |
532 |
536 |
+0.00% |
90,000 |
2024/1/4 |
525 |
537 |
520 |
536 |
+1.90% |
103,900 |
2023/12/29 |
524 |
528 |
522 |
526 |
+0.00% |
47,400 |
2023/12/28 |
523 |
527 |
522 |
526 |
-0.57% |
46,400 |
2023/12/27 |
525 |
530 |
525 |
529 |
+1.15% |
159,600 |
2023/12/26 |
523 |
526 |
522 |
523 |
+0.00% |
84,400 |
2023/12/25 |
533 |
533 |
522 |
523 |
-1.51% |
61,000 |
2023/12/22 |
524 |
531 |
522 |
531 |
+1.34% |
131,500 |
2023/12/21 |
528 |
529 |
522 |
524 |
-1.50% |
68,900 |
2023/12/20 |
530 |
536 |
530 |
532 |
+0.38% |
91,200 |
2023/12/19 |
525 |
530 |
523 |
530 |
+0.57% |
65,800 |
2023/12/18 |
529 |
529 |
521 |
527 |
-0.94% |
93,200 |
2023/12/15 |
521 |
535 |
521 |
532 |
+2.31% |
103,100 |
2023/12/14 |
532 |
534 |
519 |
520 |
-2.07% |
127,800 |
2023/12/13 |
531 |
536 |
529 |
531 |
+0.19% |
97,200 |
2023/12/12 |
537 |
538 |
528 |
530 |
-1.30% |
116,800 |
2023/12/11 |
534 |
538 |
531 |
537 |
+2.09% |
81,300 |
2023/12/8 |
536 |
537 |
523 |
526 |
-3.49% |
272,900 |
2023/12/7 |
554 |
554 |
545 |
545 |
-2.33% |
157,600 |
2023/12/6 |
552 |
560 |
551 |
558 |
+1.45% |
69,600 |
2023/12/5 |
551 |
560 |
550 |
550 |
-0.18% |
64,200 |
2023/12/4 |
556 |
558 |
551 |
551 |
-1.61% |
86,700 |
2023/12/1 |
564 |
565 |
556 |
560 |
-0.71% |
92,600 |
2023/11/30 |
547 |
564 |
547 |
564 |
+3.49% |
129,700 |
2023/11/29 |
558 |
558 |
545 |
545 |
-2.50% |
161,500 |
2023/11/28 |
556 |
559 |
551 |
559 |
+0.72% |
109,600 |
2023/11/27 |
550 |
560 |
548 |
555 |
+1.65% |
144,400 |
2023/11/24 |
543 |
551 |
543 |
546 |
+1.11% |
92,500 |
2023/11/22 |
545 |
545 |
537 |
540 |
-1.28% |
254,700 |
2023/11/21 |
562 |
564 |
547 |
547 |
-2.15% |
169,500 |
2023/11/20 |
574 |
580 |
559 |
559 |
-2.27% |
132,800 |
2023/11/17 |
554 |
575 |
554 |
572 |
+3.44% |
153,300 |
2023/11/16 |
566 |
568 |
551 |
553 |
-2.47% |
150,200 |
2023/11/15 |
543 |
572 |
543 |
567 |
-2.74% |
398,600 |
2023/11/14 |
590 |
592 |
583 |
583 |
-0.85% |
89,200 |
2023/11/13 |
592 |
592 |
586 |
588 |
-0.51% |
42,000 |
2023/11/10 |
580 |
593 |
579 |
591 |
+0.51% |
102,800 |
2023/11/9 |
580 |
588 |
579 |
588 |
+1.55% |
51,000 |
2023/11/8 |
593 |
593 |
578 |
579 |
-1.70% |
77,200 |
2023/11/7 |
586 |
595 |
586 |
589 |
+0.00% |
69,000 |
2023/11/6 |
584 |
589 |
562 |
589 |
+1.73% |
227,500 |
2023/11/2 |
582 |
585 |
577 |
579 |
-0.17% |
34,600 |
2023/11/1 |
585 |
585 |
579 |
580 |
+0.00% |
99,100 |
2023/10/31 |
573 |
580 |
573 |
580 |
+0.87% |
90,400 |
2023/10/30 |
574 |
578 |
573 |
575 |
-1.54% |
66,500 |
2023/10/27 |
571 |
584 |
571 |
584 |
+2.64% |
83,100 |
2023/10/26 |
568 |
577 |
567 |
569 |
-0.18% |
77,600 |
|