日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
657 |
667 |
653 |
665 |
+1.99% |
75,900 |
2024/4/17 |
662 |
663 |
649 |
652 |
-1.51% |
98,500 |
2024/4/16 |
679 |
685 |
661 |
662 |
-3.36% |
115,800 |
2024/4/15 |
678 |
688 |
678 |
685 |
-0.72% |
76,200 |
2024/4/12 |
692 |
695 |
688 |
690 |
-0.29% |
60,300 |
2024/4/11 |
689 |
695 |
687 |
692 |
-0.14% |
73,000 |
2024/4/10 |
696 |
697 |
693 |
693 |
-0.72% |
56,300 |
2024/4/9 |
698 |
701 |
696 |
698 |
+0.14% |
86,200 |
2024/4/8 |
688 |
698 |
688 |
697 |
+1.31% |
59,600 |
2024/4/5 |
685 |
689 |
681 |
688 |
-1.01% |
68,200 |
2024/4/4 |
698 |
703 |
695 |
695 |
+0.00% |
66,200 |
2024/4/3 |
687 |
700 |
682 |
695 |
+0.87% |
78,800 |
2024/4/2 |
701 |
706 |
687 |
689 |
-1.71% |
117,200 |
2024/4/1 |
723 |
723 |
701 |
701 |
-2.37% |
85,600 |
2024/3/29 |
721 |
725 |
716 |
718 |
+0.14% |
71,400 |
2024/3/28 |
721 |
730 |
716 |
717 |
-5.41% |
184,700 |
2024/3/27 |
754 |
760 |
748 |
758 |
+0.93% |
320,500 |
2024/3/26 |
748 |
757 |
736 |
751 |
+1.49% |
182,000 |
2024/3/25 |
750 |
750 |
737 |
740 |
-1.46% |
174,900 |
2024/3/22 |
758 |
758 |
744 |
751 |
-0.27% |
126,400 |
2024/3/21 |
744 |
763 |
737 |
753 |
+3.01% |
194,800 |
2024/3/19 |
731 |
735 |
726 |
731 |
-0.14% |
136,700 |
2024/3/18 |
735 |
739 |
727 |
732 |
+0.83% |
141,600 |
2024/3/15 |
716 |
729 |
710 |
726 |
+1.68% |
141,900 |
2024/3/14 |
712 |
718 |
707 |
714 |
+0.99% |
99,600 |
2024/3/13 |
719 |
719 |
694 |
707 |
+0.43% |
157,600 |
2024/3/12 |
695 |
705 |
685 |
704 |
+0.57% |
133,900 |
2024/3/11 |
720 |
720 |
691 |
700 |
-3.45% |
279,400 |
2024/3/8 |
707 |
732 |
702 |
725 |
+2.84% |
305,600 |
2024/3/7 |
697 |
710 |
695 |
705 |
+1.73% |
151,600 |
2024/3/6 |
686 |
698 |
681 |
693 |
+1.02% |
114,600 |
2024/3/5 |
684 |
689 |
680 |
686 |
+0.15% |
85,300 |
2024/3/4 |
698 |
699 |
682 |
685 |
-1.15% |
168,800 |
2024/3/1 |
683 |
695 |
682 |
693 |
+1.46% |
180,500 |
2024/2/29 |
683 |
685 |
675 |
683 |
+0.74% |
91,100 |
2024/2/28 |
672 |
688 |
668 |
678 |
+1.65% |
146,100 |
2024/2/27 |
659 |
675 |
659 |
667 |
+0.91% |
122,800 |
2024/2/26 |
663 |
666 |
657 |
661 |
+0.00% |
67,200 |
2024/2/22 |
663 |
664 |
658 |
661 |
-0.15% |
71,400 |
2024/2/21 |
659 |
663 |
654 |
662 |
+0.46% |
61,300 |
2024/2/20 |
661 |
664 |
655 |
659 |
-0.30% |
77,700 |
2024/2/19 |
645 |
661 |
643 |
661 |
+3.61% |
204,700 |
2024/2/16 |
632 |
640 |
632 |
638 |
+1.27% |
80,000 |
2024/2/15 |
642 |
644 |
627 |
630 |
-1.25% |
147,900 |
2024/2/14 |
646 |
647 |
635 |
638 |
-1.39% |
99,000 |
2024/2/13 |
643 |
652 |
643 |
647 |
+0.31% |
101,300 |
2024/2/9 |
651 |
652 |
644 |
645 |
-1.38% |
98,500 |
2024/2/8 |
655 |
658 |
647 |
654 |
-0.46% |
115,600 |
2024/2/7 |
651 |
661 |
648 |
657 |
+0.61% |
69,800 |
2024/2/6 |
652 |
659 |
649 |
653 |
-0.61% |
127,500 |
2024/2/5 |
647 |
664 |
647 |
657 |
+3.63% |
229,400 |
2024/2/2 |
629 |
634 |
620 |
634 |
+0.96% |
143,600 |
2024/2/1 |
636 |
638 |
627 |
628 |
-2.03% |
111,400 |
2024/1/31 |
634 |
641 |
630 |
641 |
+1.10% |
86,900 |
2024/1/30 |
638 |
639 |
634 |
634 |
-0.94% |
90,000 |
2024/1/29 |
632 |
641 |
632 |
640 |
+1.27% |
76,400 |
2024/1/26 |
635 |
644 |
627 |
632 |
-0.16% |
114,500 |
2024/1/25 |
635 |
641 |
631 |
633 |
+0.32% |
105,700 |
2024/1/24 |
619 |
632 |
618 |
631 |
+2.10% |
126,200 |
2024/1/23 |
628 |
628 |
618 |
618 |
-1.12% |
74,900 |
2024/1/22 |
621 |
627 |
621 |
625 |
+0.81% |
51,400 |
2024/1/19 |
626 |
626 |
619 |
620 |
-0.80% |
62,300 |
2024/1/18 |
625 |
625 |
619 |
625 |
+0.64% |
76,400 |
2024/1/17 |
624 |
630 |
621 |
621 |
-0.16% |
58,700 |
2024/1/16 |
627 |
627 |
620 |
622 |
-1.11% |
62,800 |
2024/1/15 |
620 |
630 |
620 |
629 |
+2.11% |
74,500 |
2024/1/12 |
625 |
625 |
615 |
616 |
-0.65% |
66,300 |
2024/1/11 |
619 |
630 |
617 |
620 |
+0.81% |
99,800 |
2024/1/10 |
623 |
623 |
615 |
615 |
-1.13% |
195,500 |
2024/1/9 |
623 |
624 |
615 |
622 |
+1.30% |
101,000 |
2024/1/5 |
615 |
619 |
610 |
614 |
+1.32% |
79,600 |
2024/1/4 |
606 |
606 |
594 |
606 |
+0.00% |
72,700 |
2023/12/29 |
600 |
611 |
599 |
606 |
+0.83% |
105,500 |
2023/12/28 |
596 |
602 |
596 |
601 |
+0.17% |
65,700 |
2023/12/27 |
592 |
600 |
591 |
600 |
+2.04% |
93,900 |
2023/12/26 |
592 |
593 |
586 |
588 |
+0.34% |
207,700 |
2023/12/25 |
598 |
598 |
586 |
586 |
-0.34% |
160,100 |
2023/12/22 |
579 |
589 |
579 |
588 |
+1.20% |
127,000 |
2023/12/21 |
583 |
585 |
577 |
581 |
-0.68% |
156,300 |
2023/12/20 |
586 |
592 |
584 |
585 |
-1.02% |
171,100 |
2023/12/19 |
600 |
600 |
589 |
591 |
-1.01% |
151,800 |
2023/12/18 |
599 |
599 |
586 |
597 |
-0.67% |
311,400 |
2023/12/15 |
605 |
610 |
600 |
601 |
-0.66% |
189,000 |
2023/12/14 |
620 |
621 |
603 |
605 |
-2.10% |
147,000 |
2023/12/13 |
612 |
622 |
612 |
618 |
+1.31% |
67,200 |
2023/12/12 |
618 |
620 |
610 |
610 |
-1.13% |
130,500 |
2023/12/11 |
623 |
630 |
616 |
617 |
+0.16% |
140,300 |
2023/12/8 |
617 |
630 |
613 |
616 |
-1.44% |
217,000 |
2023/12/7 |
612 |
626 |
611 |
625 |
+1.46% |
95,600 |
2023/12/6 |
612 |
619 |
611 |
616 |
+0.65% |
104,200 |
2023/12/5 |
626 |
630 |
612 |
612 |
-2.55% |
121,700 |
2023/12/4 |
633 |
634 |
625 |
628 |
-0.63% |
71,200 |
2023/12/1 |
632 |
633 |
625 |
632 |
+1.61% |
122,200 |
2023/11/30 |
621 |
628 |
620 |
622 |
+0.16% |
85,700 |
2023/11/29 |
634 |
638 |
621 |
621 |
-2.51% |
105,600 |
2023/11/28 |
637 |
644 |
634 |
637 |
+0.63% |
118,300 |
2023/11/27 |
632 |
637 |
629 |
633 |
+0.16% |
70,000 |
2023/11/24 |
623 |
632 |
623 |
632 |
+1.44% |
115,300 |
2023/11/22 |
613 |
626 |
613 |
623 |
+0.32% |
62,100 |
2023/11/21 |
618 |
622 |
612 |
621 |
+0.32% |
77,000 |
2023/11/20 |
618 |
630 |
614 |
619 |
+0.32% |
140,700 |
2023/11/17 |
606 |
617 |
603 |
617 |
+1.48% |
108,900 |
2023/11/16 |
612 |
619 |
607 |
608 |
-0.65% |
100,200 |
2023/11/15 |
619 |
619 |
607 |
612 |
-0.33% |
225,800 |
2023/11/14 |
629 |
630 |
610 |
614 |
-1.13% |
139,800 |
2023/11/13 |
633 |
634 |
616 |
621 |
-0.64% |
66,500 |
2023/11/10 |
627 |
631 |
618 |
625 |
-1.11% |
163,400 |
2023/11/9 |
633 |
641 |
616 |
632 |
+0.00% |
337,700 |
2023/11/8 |
703 |
703 |
625 |
632 |
-10.10% |
590,400 |
2023/11/7 |
701 |
712 |
690 |
703 |
+0.29% |
108,500 |
2023/11/6 |
715 |
718 |
700 |
701 |
-0.28% |
113,000 |
2023/11/2 |
718 |
718 |
690 |
703 |
+0.57% |
207,600 |
2023/11/1 |
679 |
701 |
679 |
699 |
+3.71% |
224,300 |
2023/10/31 |
657 |
674 |
651 |
674 |
+4.01% |
172,500 |
2023/10/30 |
652 |
667 |
645 |
648 |
-1.52% |
133,300 |
2023/10/27 |
646 |
659 |
644 |
658 |
+2.02% |
81,300 |
2023/10/26 |
652 |
652 |
639 |
645 |
-0.77% |
65,800 |
2023/10/25 |
648 |
656 |
642 |
650 |
+1.09% |
84,800 |
2023/10/24 |
650 |
650 |
630 |
643 |
-1.08% |
230,000 |
2023/10/23 |
659 |
668 |
650 |
650 |
-1.37% |
163,800 |
2023/10/20 |
666 |
670 |
657 |
659 |
-0.45% |
99,300 |
2023/10/19 |
659 |
670 |
657 |
662 |
-0.90% |
71,800 |
2023/10/18 |
663 |
675 |
661 |
668 |
+1.67% |
109,400 |
|