日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
670 |
677 |
655 |
669 |
+0.00% |
8,400 |
2024/4/25 |
663 |
672 |
661 |
669 |
-0.15% |
13,300 |
2024/4/24 |
658 |
680 |
656 |
670 |
+0.30% |
48,800 |
2024/4/23 |
671 |
671 |
656 |
668 |
-0.74% |
23,500 |
2024/4/22 |
658 |
678 |
650 |
673 |
+2.75% |
22,800 |
2024/4/19 |
666 |
669 |
635 |
655 |
-3.11% |
72,800 |
2024/4/18 |
663 |
681 |
660 |
676 |
+1.96% |
14,200 |
2024/4/17 |
658 |
666 |
651 |
663 |
+0.15% |
15,800 |
2024/4/16 |
671 |
671 |
653 |
662 |
-2.07% |
22,200 |
2024/4/15 |
673 |
678 |
670 |
676 |
-1.02% |
20,100 |
2024/4/12 |
694 |
697 |
677 |
683 |
-1.87% |
28,000 |
2024/4/11 |
689 |
700 |
687 |
696 |
-0.57% |
17,400 |
2024/4/10 |
700 |
709 |
700 |
700 |
+0.00% |
8,300 |
2024/4/9 |
690 |
710 |
690 |
700 |
+1.60% |
24,000 |
2024/4/8 |
687 |
698 |
685 |
689 |
+0.29% |
26,500 |
2024/4/5 |
682 |
687 |
668 |
687 |
-0.72% |
48,200 |
2024/4/4 |
708 |
708 |
692 |
692 |
-1.42% |
18,300 |
2024/4/3 |
703 |
713 |
697 |
702 |
-1.40% |
33,500 |
2024/4/2 |
727 |
727 |
707 |
712 |
-2.06% |
47,300 |
2024/4/1 |
740 |
746 |
720 |
727 |
-2.28% |
66,800 |
2024/3/29 |
739 |
746 |
733 |
744 |
+1.22% |
14,500 |
2024/3/28 |
738 |
746 |
733 |
735 |
-0.68% |
17,700 |
2024/3/27 |
745 |
753 |
740 |
740 |
-0.67% |
20,400 |
2024/3/26 |
750 |
760 |
737 |
745 |
-0.80% |
36,400 |
2024/3/25 |
764 |
764 |
746 |
751 |
-2.59% |
37,800 |
2024/3/22 |
780 |
780 |
763 |
771 |
-1.41% |
35,900 |
2024/3/21 |
781 |
782 |
763 |
782 |
+1.56% |
54,000 |
2024/3/19 |
766 |
770 |
755 |
770 |
-0.90% |
52,800 |
2024/3/18 |
745 |
797 |
742 |
777 |
+4.30% |
182,800 |
2024/3/15 |
745 |
754 |
744 |
745 |
-0.53% |
39,700 |
2024/3/14 |
745 |
751 |
740 |
749 |
+0.54% |
14,500 |
2024/3/13 |
757 |
757 |
739 |
745 |
-2.10% |
27,900 |
2024/3/12 |
745 |
767 |
734 |
761 |
+2.28% |
56,800 |
2024/3/11 |
769 |
772 |
730 |
744 |
-6.88% |
120,800 |
2024/3/8 |
761 |
801 |
743 |
799 |
+3.90% |
123,700 |
2024/3/7 |
788 |
788 |
764 |
769 |
-2.41% |
44,100 |
2024/3/6 |
779 |
788 |
778 |
788 |
+0.25% |
20,000 |
2024/3/5 |
777 |
787 |
763 |
786 |
+0.77% |
55,500 |
2024/3/4 |
788 |
793 |
775 |
780 |
-0.76% |
111,800 |
2024/3/1 |
800 |
806 |
779 |
786 |
-2.96% |
72,000 |
2024/2/29 |
800 |
820 |
790 |
810 |
+6.72% |
153,500 |
2024/2/28 |
772 |
773 |
758 |
759 |
+0.26% |
69,500 |
2024/2/27 |
773 |
774 |
750 |
757 |
-2.82% |
79,100 |
2024/2/26 |
771 |
788 |
764 |
779 |
+0.52% |
43,300 |
2024/2/22 |
805 |
805 |
770 |
775 |
-1.90% |
109,000 |
2024/2/21 |
792 |
793 |
774 |
790 |
-1.00% |
44,800 |
2024/2/20 |
820 |
827 |
798 |
798 |
-1.72% |
73,700 |
2024/2/19 |
759 |
814 |
752 |
812 |
+6.01% |
181,300 |
2024/2/16 |
748 |
771 |
748 |
766 |
+3.10% |
72,000 |
2024/2/15 |
779 |
785 |
738 |
743 |
-4.01% |
133,400 |
2024/2/14 |
804 |
804 |
752 |
774 |
-3.61% |
204,700 |
2024/2/13 |
831 |
831 |
784 |
803 |
-8.23% |
192,500 |
2024/2/9 |
874 |
881 |
866 |
875 |
+0.34% |
84,700 |
2024/2/8 |
849 |
875 |
825 |
872 |
+3.56% |
94,100 |
2024/2/7 |
848 |
857 |
837 |
842 |
-2.09% |
80,600 |
2024/2/6 |
874 |
876 |
860 |
860 |
-1.94% |
31,500 |
2024/2/5 |
880 |
900 |
856 |
877 |
+0.80% |
156,000 |
2024/2/2 |
874 |
875 |
856 |
870 |
-0.46% |
50,000 |
2024/2/1 |
868 |
880 |
864 |
874 |
-0.68% |
63,900 |
2024/1/31 |
874 |
880 |
858 |
880 |
+0.46% |
46,600 |
2024/1/30 |
861 |
882 |
852 |
876 |
+1.51% |
59,200 |
2024/1/29 |
870 |
879 |
855 |
863 |
+0.00% |
99,800 |
2024/1/26 |
867 |
883 |
850 |
863 |
-0.12% |
91,800 |
2024/1/25 |
856 |
874 |
842 |
864 |
+1.05% |
117,800 |
2024/1/24 |
895 |
895 |
855 |
855 |
-3.93% |
216,200 |
2024/1/23 |
890 |
920 |
871 |
890 |
-1.11% |
313,900 |
2024/1/22 |
937 |
937 |
885 |
900 |
+14.21% |
1,380,800 |
2024/1/19 |
785 |
789 |
776 |
788 |
+1.42% |
21,500 |
2024/1/18 |
788 |
798 |
772 |
777 |
-0.13% |
33,300 |
2024/1/17 |
807 |
807 |
775 |
778 |
-2.75% |
61,400 |
2024/1/16 |
819 |
819 |
792 |
800 |
-1.11% |
54,300 |
2024/1/15 |
777 |
821 |
777 |
809 |
+4.93% |
142,100 |
2024/1/12 |
778 |
783 |
753 |
771 |
-1.03% |
66,200 |
2024/1/11 |
794 |
795 |
775 |
779 |
-2.01% |
56,300 |
2024/1/10 |
802 |
808 |
785 |
795 |
-1.73% |
86,700 |
2024/1/9 |
797 |
830 |
789 |
809 |
+3.19% |
163,400 |
2024/1/5 |
789 |
805 |
763 |
784 |
+0.77% |
115,400 |
2024/1/4 |
747 |
780 |
727 |
778 |
+1.97% |
92,800 |
2023/12/29 |
729 |
769 |
728 |
763 |
+4.23% |
181,900 |
2023/12/28 |
715 |
736 |
705 |
732 |
+1.81% |
74,700 |
2023/12/27 |
713 |
720 |
710 |
719 |
+0.70% |
46,900 |
2023/12/26 |
718 |
726 |
705 |
714 |
+0.99% |
39,200 |
2023/12/25 |
721 |
721 |
707 |
707 |
-1.81% |
29,600 |
2023/12/22 |
720 |
730 |
714 |
720 |
+0.70% |
62,700 |
2023/12/21 |
729 |
729 |
703 |
715 |
-3.12% |
67,900 |
2023/12/20 |
730 |
747 |
725 |
738 |
+1.10% |
63,700 |
2023/12/19 |
709 |
752 |
694 |
730 |
+3.11% |
172,000 |
2023/12/18 |
703 |
724 |
698 |
708 |
+0.71% |
101,100 |
2023/12/15 |
692 |
708 |
673 |
703 |
+1.59% |
104,200 |
2023/12/14 |
739 |
745 |
686 |
692 |
-7.73% |
145,200 |
2023/12/13 |
738 |
757 |
736 |
750 |
+3.16% |
83,400 |
2023/12/12 |
735 |
749 |
723 |
727 |
-1.89% |
39,800 |
2023/12/11 |
709 |
763 |
709 |
741 |
+7.24% |
119,300 |
2023/12/8 |
698 |
703 |
670 |
691 |
-2.26% |
98,500 |
2023/12/7 |
721 |
727 |
701 |
707 |
-2.35% |
66,500 |
2023/12/6 |
732 |
743 |
723 |
724 |
+0.14% |
43,700 |
2023/12/5 |
721 |
731 |
708 |
723 |
+0.28% |
29,700 |
2023/12/4 |
737 |
737 |
699 |
721 |
+0.00% |
76,300 |
2023/12/1 |
708 |
749 |
708 |
721 |
+2.41% |
96,800 |
2023/11/30 |
706 |
726 |
682 |
704 |
-0.42% |
76,200 |
2023/11/29 |
700 |
722 |
700 |
707 |
+0.28% |
40,700 |
2023/11/28 |
719 |
734 |
694 |
705 |
-3.82% |
69,600 |
2023/11/27 |
736 |
737 |
725 |
733 |
-0.14% |
47,500 |
2023/11/24 |
734 |
754 |
724 |
734 |
+0.00% |
53,600 |
2023/11/22 |
756 |
765 |
734 |
734 |
-1.61% |
82,900 |
2023/11/21 |
679 |
771 |
679 |
746 |
+9.87% |
246,400 |
2023/11/20 |
682 |
696 |
671 |
679 |
+0.30% |
39,600 |
2023/11/17 |
680 |
680 |
669 |
677 |
+0.45% |
18,600 |
2023/11/16 |
680 |
683 |
662 |
674 |
-2.32% |
44,800 |
2023/11/15 |
663 |
709 |
648 |
690 |
+4.07% |
128,500 |
2023/11/14 |
690 |
695 |
661 |
663 |
-3.35% |
64,700 |
2023/11/13 |
694 |
704 |
659 |
686 |
+9.41% |
198,700 |
2023/11/10 |
590 |
628 |
585 |
627 |
+4.85% |
48,400 |
2023/11/9 |
606 |
611 |
598 |
598 |
-1.32% |
28,100 |
2023/11/8 |
626 |
626 |
590 |
606 |
-2.57% |
46,200 |
2023/11/7 |
633 |
633 |
614 |
622 |
-1.74% |
14,200 |
2023/11/6 |
622 |
636 |
620 |
633 |
+3.77% |
17,800 |
2023/11/2 |
611 |
620 |
604 |
610 |
+0.49% |
12,600 |
2023/11/1 |
605 |
608 |
589 |
607 |
+1.68% |
44,200 |
2023/10/31 |
587 |
604 |
579 |
597 |
+1.02% |
21,600 |
2023/10/30 |
600 |
602 |
585 |
591 |
+0.00% |
13,100 |
2023/10/27 |
580 |
601 |
580 |
591 |
+3.68% |
17,100 |
2023/10/26 |
593 |
593 |
568 |
570 |
-4.68% |
67,500 |
|