日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
654 |
665 |
654 |
660 |
+1.07% |
12,000 |
2024/4/23 |
667 |
667 |
642 |
653 |
-1.06% |
38,600 |
2024/4/22 |
652 |
664 |
652 |
660 |
+1.54% |
12,600 |
2024/4/19 |
662 |
663 |
643 |
650 |
-2.84% |
39,700 |
2024/4/18 |
663 |
670 |
661 |
669 |
+0.00% |
3,700 |
2024/4/17 |
671 |
671 |
658 |
669 |
-0.15% |
10,000 |
2024/4/16 |
675 |
675 |
666 |
670 |
-0.74% |
7,900 |
2024/4/15 |
678 |
680 |
671 |
675 |
-0.15% |
9,200 |
2024/4/12 |
670 |
678 |
670 |
676 |
+0.90% |
9,100 |
2024/4/11 |
677 |
679 |
669 |
670 |
-0.59% |
13,200 |
2024/4/10 |
664 |
674 |
664 |
674 |
+1.51% |
22,200 |
2024/4/9 |
659 |
664 |
655 |
664 |
+0.76% |
6,600 |
2024/4/8 |
660 |
665 |
657 |
659 |
-0.15% |
9,000 |
2024/4/5 |
661 |
669 |
659 |
660 |
-1.20% |
4,100 |
2024/4/4 |
670 |
670 |
659 |
668 |
+0.45% |
7,300 |
2024/4/3 |
665 |
671 |
658 |
665 |
-0.15% |
10,900 |
2024/4/2 |
669 |
673 |
666 |
666 |
-0.75% |
14,000 |
2024/4/1 |
667 |
671 |
658 |
671 |
+0.15% |
22,600 |
2024/3/29 |
679 |
679 |
670 |
670 |
-0.45% |
15,100 |
2024/3/28 |
664 |
681 |
664 |
673 |
-1.17% |
29,900 |
2024/3/27 |
680 |
690 |
677 |
681 |
+0.44% |
32,300 |
2024/3/26 |
677 |
680 |
675 |
678 |
+0.15% |
15,600 |
2024/3/25 |
679 |
680 |
673 |
677 |
+0.30% |
26,800 |
2024/3/22 |
676 |
676 |
672 |
675 |
+0.15% |
13,100 |
2024/3/21 |
672 |
681 |
671 |
674 |
+0.60% |
55,000 |
2024/3/19 |
670 |
671 |
664 |
670 |
+0.00% |
17,400 |
2024/3/18 |
673 |
676 |
668 |
670 |
+0.00% |
26,200 |
2024/3/15 |
672 |
673 |
669 |
670 |
+0.30% |
29,500 |
2024/3/14 |
668 |
670 |
667 |
668 |
+0.00% |
8,600 |
2024/3/13 |
671 |
674 |
667 |
668 |
+0.00% |
13,800 |
2024/3/12 |
666 |
672 |
660 |
668 |
+0.15% |
25,000 |
2024/3/11 |
672 |
674 |
659 |
667 |
-0.30% |
35,200 |
2024/3/8 |
670 |
670 |
665 |
669 |
+0.30% |
9,300 |
2024/3/7 |
666 |
674 |
660 |
667 |
+0.15% |
17,100 |
2024/3/6 |
660 |
666 |
658 |
666 |
+0.91% |
16,500 |
2024/3/5 |
662 |
662 |
652 |
660 |
-0.30% |
14,100 |
2024/3/4 |
659 |
662 |
657 |
662 |
+0.91% |
22,300 |
2024/3/1 |
659 |
659 |
654 |
656 |
-0.15% |
9,000 |
2024/2/29 |
658 |
658 |
654 |
657 |
-0.30% |
11,900 |
2024/2/28 |
655 |
659 |
652 |
659 |
+0.61% |
20,900 |
2024/2/27 |
658 |
659 |
649 |
655 |
-0.30% |
22,800 |
2024/2/26 |
662 |
662 |
652 |
657 |
+0.31% |
22,500 |
2024/2/22 |
657 |
657 |
651 |
655 |
+0.61% |
12,300 |
2024/2/21 |
658 |
662 |
650 |
651 |
-0.15% |
45,200 |
2024/2/20 |
646 |
652 |
646 |
652 |
+0.93% |
192,500 |
2024/2/19 |
645 |
649 |
641 |
646 |
+0.62% |
38,000 |
2024/2/16 |
640 |
648 |
636 |
642 |
-0.16% |
26,300 |
2024/2/15 |
648 |
675 |
635 |
643 |
-0.46% |
97,500 |
2024/2/14 |
651 |
651 |
639 |
646 |
-0.77% |
31,800 |
2024/2/13 |
675 |
675 |
645 |
651 |
+2.52% |
160,000 |
2024/2/9 |
638 |
647 |
632 |
635 |
-0.16% |
89,300 |
2024/2/8 |
633 |
636 |
628 |
636 |
+1.60% |
25,300 |
2024/2/7 |
625 |
628 |
623 |
626 |
+0.16% |
22,500 |
2024/2/6 |
624 |
627 |
619 |
625 |
+0.81% |
12,300 |
2024/2/5 |
627 |
629 |
613 |
620 |
-1.12% |
63,800 |
2024/2/2 |
635 |
638 |
624 |
627 |
-0.63% |
41,900 |
2024/2/1 |
638 |
640 |
630 |
631 |
-0.79% |
18,300 |
2024/1/31 |
635 |
642 |
633 |
636 |
-0.16% |
19,600 |
2024/1/30 |
645 |
645 |
634 |
637 |
-1.24% |
11,000 |
2024/1/29 |
643 |
648 |
640 |
645 |
+1.10% |
23,600 |
2024/1/26 |
640 |
648 |
638 |
638 |
-0.31% |
11,200 |
2024/1/25 |
635 |
643 |
635 |
640 |
+0.95% |
23,300 |
2024/1/24 |
633 |
637 |
631 |
634 |
+0.63% |
22,000 |
2024/1/23 |
627 |
632 |
626 |
630 |
+0.64% |
15,700 |
2024/1/22 |
624 |
628 |
622 |
626 |
+0.32% |
10,400 |
2024/1/19 |
623 |
628 |
622 |
624 |
+0.16% |
8,000 |
2024/1/18 |
619 |
626 |
618 |
623 |
+0.81% |
19,800 |
2024/1/17 |
623 |
627 |
615 |
618 |
-0.64% |
22,600 |
2024/1/16 |
627 |
627 |
618 |
622 |
-0.16% |
12,000 |
2024/1/15 |
622 |
625 |
620 |
623 |
+0.48% |
17,300 |
2024/1/12 |
621 |
622 |
618 |
620 |
-0.64% |
8,900 |
2024/1/11 |
620 |
630 |
620 |
624 |
+0.97% |
26,900 |
2024/1/10 |
615 |
620 |
614 |
618 |
+0.16% |
12,300 |
2024/1/9 |
614 |
620 |
612 |
617 |
+1.15% |
13,200 |
2024/1/5 |
604 |
611 |
603 |
610 |
+0.99% |
11,800 |
2024/1/4 |
603 |
609 |
598 |
604 |
+0.83% |
11,800 |
2023/12/29 |
599 |
604 |
597 |
599 |
-0.50% |
14,400 |
2023/12/28 |
603 |
605 |
598 |
602 |
+0.33% |
8,600 |
2023/12/27 |
597 |
603 |
597 |
600 |
+0.50% |
7,200 |
2023/12/26 |
600 |
600 |
596 |
597 |
-0.50% |
4,400 |
2023/12/25 |
600 |
600 |
597 |
600 |
+0.00% |
4,500 |
2023/12/22 |
599 |
603 |
597 |
600 |
+0.33% |
5,200 |
2023/12/21 |
599 |
602 |
598 |
598 |
-0.33% |
7,900 |
2023/12/20 |
599 |
602 |
598 |
600 |
+0.17% |
5,800 |
2023/12/19 |
599 |
602 |
599 |
599 |
-0.17% |
4,000 |
2023/12/18 |
609 |
610 |
598 |
600 |
-1.80% |
15,600 |
2023/12/15 |
615 |
618 |
610 |
611 |
-0.65% |
6,500 |
2023/12/14 |
619 |
621 |
613 |
615 |
-1.44% |
10,900 |
2023/12/13 |
619 |
633 |
619 |
624 |
+1.13% |
24,800 |
2023/12/12 |
618 |
625 |
617 |
617 |
-0.64% |
10,100 |
2023/12/11 |
617 |
626 |
616 |
621 |
+0.98% |
21,500 |
2023/12/8 |
615 |
622 |
613 |
615 |
-0.32% |
19,300 |
2023/12/7 |
615 |
625 |
615 |
617 |
+0.33% |
26,800 |
2023/12/6 |
616 |
620 |
614 |
615 |
-0.16% |
9,100 |
2023/12/5 |
604 |
616 |
604 |
616 |
+1.99% |
18,800 |
2023/12/4 |
606 |
610 |
602 |
604 |
+0.50% |
7,900 |
2023/12/1 |
607 |
607 |
600 |
601 |
-0.83% |
16,000 |
2023/11/30 |
593 |
607 |
592 |
606 |
+2.89% |
28,600 |
2023/11/29 |
590 |
593 |
589 |
589 |
-0.51% |
9,100 |
2023/11/28 |
590 |
593 |
588 |
592 |
+0.85% |
5,800 |
2023/11/27 |
589 |
589 |
586 |
587 |
+0.17% |
6,500 |
2023/11/24 |
585 |
588 |
582 |
586 |
+1.03% |
4,100 |
2023/11/22 |
580 |
585 |
580 |
580 |
+1.05% |
4,400 |
2023/11/21 |
575 |
577 |
566 |
574 |
-0.69% |
9,200 |
2023/11/20 |
577 |
582 |
576 |
578 |
-0.17% |
10,700 |
2023/11/17 |
578 |
582 |
578 |
579 |
-0.17% |
17,000 |
2023/11/16 |
585 |
586 |
579 |
580 |
-0.51% |
14,600 |
2023/11/15 |
586 |
590 |
583 |
583 |
-0.17% |
4,300 |
2023/11/14 |
585 |
589 |
583 |
584 |
-0.17% |
5,500 |
2023/11/13 |
595 |
595 |
582 |
585 |
-2.17% |
12,700 |
2023/11/10 |
583 |
603 |
581 |
598 |
+2.57% |
37,300 |
2023/11/9 |
582 |
586 |
578 |
583 |
-0.68% |
9,100 |
2023/11/8 |
586 |
587 |
580 |
587 |
+0.34% |
12,700 |
2023/11/7 |
585 |
588 |
585 |
585 |
-0.17% |
2,900 |
2023/11/6 |
588 |
588 |
585 |
586 |
+0.00% |
4,700 |
2023/11/2 |
586 |
588 |
586 |
586 |
+0.00% |
1,700 |
2023/11/1 |
586 |
588 |
586 |
586 |
+0.69% |
3,800 |
2023/10/31 |
589 |
589 |
582 |
582 |
-0.68% |
900 |
2023/10/30 |
585 |
587 |
582 |
586 |
+0.00% |
1,700 |
2023/10/27 |
584 |
591 |
580 |
586 |
-0.85% |
8,000 |
2023/10/26 |
591 |
591 |
590 |
591 |
+0.00% |
2,500 |
2023/10/25 |
592 |
594 |
591 |
591 |
-0.17% |
2,400 |
2023/10/24 |
592 |
592 |
591 |
592 |
+0.51% |
900 |
|