日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
722 |
734 |
721 |
732 |
+0.55% |
37,200 |
2024/4/17 |
750 |
750 |
721 |
728 |
-3.19% |
51,700 |
2024/4/16 |
762 |
766 |
748 |
752 |
-2.08% |
32,900 |
2024/4/15 |
772 |
772 |
762 |
768 |
-0.65% |
19,600 |
2024/4/12 |
770 |
775 |
767 |
773 |
+0.39% |
12,700 |
2024/4/11 |
763 |
774 |
759 |
770 |
+0.00% |
18,700 |
2024/4/10 |
767 |
772 |
761 |
770 |
+0.39% |
17,100 |
2024/4/9 |
753 |
767 |
753 |
767 |
+2.13% |
16,300 |
2024/4/8 |
749 |
762 |
749 |
751 |
+0.67% |
26,000 |
2024/4/5 |
752 |
755 |
740 |
746 |
-2.10% |
37,100 |
2024/4/4 |
758 |
772 |
758 |
762 |
+0.93% |
22,400 |
2024/4/3 |
765 |
771 |
751 |
755 |
-2.08% |
114,100 |
2024/4/2 |
797 |
805 |
760 |
771 |
-3.26% |
108,100 |
2024/4/1 |
840 |
840 |
796 |
797 |
-3.39% |
85,100 |
2024/3/29 |
816 |
830 |
806 |
825 |
+0.86% |
15,000 |
2024/3/28 |
824 |
833 |
816 |
818 |
-0.97% |
18,000 |
2024/3/27 |
823 |
849 |
823 |
826 |
-0.48% |
53,400 |
2024/3/26 |
820 |
831 |
817 |
830 |
+0.61% |
15,200 |
2024/3/25 |
803 |
834 |
802 |
825 |
+4.30% |
58,000 |
2024/3/22 |
802 |
803 |
785 |
791 |
-1.37% |
28,000 |
2024/3/21 |
800 |
807 |
793 |
802 |
+0.88% |
30,700 |
2024/3/19 |
801 |
802 |
790 |
795 |
-0.75% |
18,000 |
2024/3/18 |
777 |
805 |
774 |
801 |
+4.16% |
75,300 |
2024/3/15 |
772 |
774 |
761 |
769 |
-0.13% |
15,900 |
2024/3/14 |
766 |
779 |
760 |
770 |
+0.52% |
21,700 |
2024/3/13 |
794 |
794 |
766 |
766 |
-1.92% |
15,100 |
2024/3/12 |
770 |
789 |
747 |
781 |
+0.64% |
26,700 |
2024/3/11 |
793 |
799 |
770 |
776 |
-3.12% |
40,700 |
2024/3/8 |
798 |
811 |
795 |
801 |
+0.75% |
24,300 |
2024/3/7 |
829 |
829 |
790 |
795 |
-2.33% |
68,000 |
2024/3/6 |
820 |
828 |
807 |
814 |
-1.09% |
18,900 |
2024/3/5 |
823 |
824 |
800 |
823 |
-0.96% |
33,200 |
2024/3/4 |
819 |
839 |
803 |
831 |
+2.21% |
46,400 |
2024/3/1 |
801 |
818 |
801 |
813 |
+1.75% |
30,600 |
2024/2/29 |
803 |
805 |
787 |
799 |
-0.37% |
40,100 |
2024/2/28 |
770 |
806 |
767 |
802 |
+3.75% |
46,800 |
2024/2/27 |
788 |
788 |
773 |
773 |
-0.39% |
43,600 |
2024/2/26 |
783 |
788 |
765 |
776 |
-0.77% |
42,800 |
2024/2/22 |
736 |
790 |
736 |
782 |
+6.39% |
92,900 |
2024/2/21 |
744 |
746 |
729 |
735 |
-0.94% |
19,200 |
2024/2/20 |
739 |
748 |
739 |
742 |
+0.68% |
13,000 |
2024/2/19 |
718 |
740 |
718 |
737 |
+2.08% |
57,600 |
2024/2/16 |
721 |
742 |
715 |
722 |
+0.14% |
68,300 |
2024/2/15 |
735 |
735 |
721 |
721 |
-1.90% |
29,400 |
2024/2/14 |
749 |
749 |
727 |
735 |
-1.61% |
35,500 |
2024/2/13 |
741 |
747 |
726 |
747 |
-1.06% |
105,800 |
2024/2/9 |
765 |
768 |
747 |
755 |
-1.31% |
82,400 |
2024/2/8 |
777 |
777 |
756 |
765 |
+0.39% |
69,700 |
2024/2/7 |
754 |
774 |
753 |
762 |
+2.14% |
48,800 |
2024/2/6 |
749 |
759 |
746 |
746 |
-0.27% |
30,900 |
2024/2/5 |
732 |
762 |
732 |
748 |
+3.74% |
83,700 |
2024/2/2 |
730 |
749 |
721 |
721 |
-0.28% |
90,200 |
2024/2/1 |
733 |
739 |
711 |
723 |
-2.69% |
49,800 |
2024/1/31 |
716 |
747 |
716 |
743 |
+4.21% |
63,300 |
2024/1/30 |
720 |
735 |
709 |
713 |
-1.79% |
67,600 |
2024/1/29 |
736 |
754 |
721 |
726 |
-1.09% |
59,000 |
2024/1/26 |
759 |
759 |
728 |
734 |
-2.39% |
82,000 |
2024/1/25 |
736 |
756 |
728 |
752 |
+2.04% |
126,800 |
2024/1/24 |
712 |
738 |
710 |
737 |
+3.22% |
72,400 |
2024/1/23 |
700 |
722 |
700 |
714 |
+1.28% |
59,400 |
2024/1/22 |
688 |
710 |
685 |
705 |
+2.92% |
83,600 |
2024/1/19 |
688 |
694 |
670 |
685 |
-0.87% |
121,400 |
2024/1/18 |
674 |
693 |
670 |
691 |
+2.37% |
66,900 |
2024/1/17 |
674 |
677 |
669 |
675 |
+0.15% |
124,000 |
2024/1/16 |
682 |
682 |
669 |
674 |
-0.59% |
36,700 |
2024/1/15 |
668 |
678 |
667 |
678 |
+1.35% |
80,800 |
2024/1/12 |
667 |
669 |
661 |
669 |
+0.00% |
52,800 |
2024/1/11 |
676 |
678 |
664 |
669 |
-0.59% |
43,000 |
2024/1/10 |
675 |
684 |
672 |
673 |
-1.46% |
33,600 |
2024/1/9 |
679 |
683 |
666 |
683 |
+0.44% |
83,300 |
2024/1/5 |
694 |
694 |
680 |
680 |
-2.02% |
37,900 |
2024/1/4 |
686 |
694 |
674 |
694 |
-0.29% |
69,600 |
2023/12/29 |
690 |
699 |
683 |
696 |
+0.87% |
96,900 |
2023/12/28 |
710 |
710 |
679 |
690 |
-1.00% |
220,800 |
2023/12/27 |
728 |
728 |
688 |
697 |
+10.99% |
1,092,500 |
2023/12/26 |
629 |
631 |
626 |
628 |
+0.00% |
19,100 |
2023/12/25 |
635 |
635 |
619 |
628 |
-0.32% |
53,400 |
2023/12/22 |
609 |
630 |
605 |
630 |
+3.45% |
66,400 |
2023/12/21 |
605 |
609 |
600 |
609 |
+0.33% |
11,100 |
2023/12/20 |
618 |
618 |
603 |
607 |
+0.17% |
22,300 |
2023/12/19 |
604 |
608 |
598 |
606 |
+0.17% |
18,300 |
2023/12/18 |
596 |
605 |
590 |
605 |
+1.17% |
16,000 |
2023/12/15 |
594 |
602 |
593 |
598 |
+0.67% |
24,000 |
2023/12/14 |
593 |
595 |
587 |
594 |
+0.51% |
33,500 |
2023/12/13 |
591 |
601 |
590 |
591 |
-0.34% |
21,000 |
2023/12/12 |
604 |
606 |
589 |
593 |
-1.50% |
110,100 |
2023/12/11 |
601 |
604 |
599 |
602 |
+0.50% |
5,900 |
2023/12/8 |
604 |
606 |
598 |
599 |
-1.16% |
19,700 |
2023/12/7 |
622 |
622 |
599 |
606 |
-2.73% |
48,200 |
2023/12/6 |
615 |
624 |
612 |
623 |
+1.14% |
23,800 |
2023/12/5 |
625 |
626 |
615 |
616 |
-1.44% |
17,100 |
2023/12/4 |
625 |
626 |
623 |
625 |
-0.32% |
4,600 |
2023/12/1 |
627 |
627 |
622 |
627 |
-0.16% |
11,200 |
2023/11/30 |
624 |
628 |
618 |
628 |
+0.64% |
30,200 |
2023/11/29 |
631 |
631 |
624 |
624 |
-1.11% |
29,800 |
2023/11/28 |
634 |
634 |
627 |
631 |
+0.00% |
17,600 |
2023/11/27 |
631 |
632 |
629 |
631 |
+0.48% |
72,500 |
2023/11/24 |
632 |
632 |
626 |
628 |
-0.48% |
29,100 |
2023/11/22 |
635 |
635 |
628 |
631 |
+0.16% |
6,600 |
2023/11/21 |
635 |
637 |
625 |
630 |
-0.79% |
16,400 |
2023/11/20 |
635 |
643 |
630 |
635 |
+0.63% |
26,700 |
2023/11/17 |
615 |
635 |
615 |
631 |
+2.60% |
39,600 |
2023/11/16 |
614 |
622 |
613 |
615 |
+0.16% |
21,800 |
2023/11/15 |
616 |
622 |
608 |
614 |
-0.97% |
31,800 |
2023/11/14 |
628 |
628 |
615 |
620 |
-1.27% |
54,400 |
2023/11/13 |
640 |
656 |
615 |
628 |
-0.32% |
195,400 |
2023/11/10 |
632 |
635 |
620 |
630 |
-0.47% |
38,500 |
2023/11/9 |
628 |
633 |
618 |
633 |
+2.43% |
34,200 |
2023/11/8 |
630 |
639 |
611 |
618 |
-2.06% |
38,900 |
2023/11/7 |
600 |
634 |
596 |
631 |
+6.95% |
112,100 |
2023/11/6 |
597 |
597 |
585 |
590 |
-0.17% |
13,900 |
2023/11/2 |
594 |
596 |
587 |
591 |
+0.00% |
17,700 |
2023/11/1 |
592 |
592 |
586 |
591 |
+1.03% |
6,600 |
2023/10/31 |
579 |
585 |
572 |
585 |
+1.04% |
9,600 |
2023/10/30 |
590 |
590 |
573 |
579 |
-1.86% |
19,400 |
2023/10/27 |
584 |
594 |
584 |
590 |
+0.34% |
26,400 |
2023/10/26 |
586 |
591 |
571 |
588 |
+0.00% |
13,200 |
2023/10/25 |
594 |
594 |
583 |
588 |
+0.68% |
16,100 |
2023/10/24 |
589 |
589 |
565 |
584 |
-1.18% |
19,200 |
2023/10/23 |
595 |
595 |
584 |
591 |
-0.67% |
10,700 |
2023/10/20 |
592 |
598 |
576 |
595 |
+0.17% |
59,900 |
2023/10/19 |
596 |
602 |
594 |
594 |
-1.49% |
7,700 |
2023/10/18 |
600 |
605 |
596 |
603 |
+1.17% |
6,700 |
|