日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
609 |
611 |
603 |
604 |
-0.98% |
64,900 |
2024/4/18 |
607 |
611 |
607 |
610 |
+0.49% |
25,200 |
2024/4/17 |
613 |
618 |
607 |
607 |
-0.65% |
58,200 |
2024/4/16 |
619 |
620 |
610 |
611 |
-1.77% |
57,100 |
2024/4/15 |
614 |
625 |
614 |
622 |
-0.32% |
44,900 |
2024/4/12 |
614 |
629 |
614 |
624 |
+1.63% |
146,100 |
2024/4/11 |
617 |
618 |
613 |
614 |
-0.97% |
40,300 |
2024/4/10 |
619 |
621 |
618 |
620 |
+0.32% |
50,200 |
2024/4/9 |
610 |
619 |
610 |
618 |
+0.98% |
115,900 |
2024/4/8 |
606 |
612 |
606 |
612 |
+1.16% |
68,000 |
2024/4/5 |
603 |
607 |
601 |
605 |
-0.49% |
35,600 |
2024/4/4 |
605 |
608 |
603 |
608 |
+0.83% |
42,700 |
2024/4/3 |
598 |
605 |
596 |
603 |
+0.33% |
90,200 |
2024/4/2 |
606 |
607 |
600 |
601 |
-0.83% |
84,600 |
2024/4/1 |
607 |
610 |
604 |
606 |
-0.16% |
54,200 |
2024/3/29 |
608 |
609 |
604 |
607 |
-0.33% |
61,900 |
2024/3/28 |
613 |
617 |
607 |
609 |
-2.09% |
156,400 |
2024/3/27 |
621 |
625 |
621 |
622 |
+0.48% |
173,000 |
2024/3/26 |
617 |
619 |
615 |
619 |
+0.00% |
74,200 |
2024/3/25 |
619 |
622 |
617 |
619 |
-0.64% |
124,200 |
2024/3/22 |
618 |
623 |
617 |
623 |
+1.47% |
116,000 |
2024/3/21 |
616 |
617 |
612 |
614 |
+0.33% |
87,300 |
2024/3/19 |
605 |
612 |
601 |
612 |
+0.66% |
108,700 |
2024/3/18 |
610 |
611 |
607 |
608 |
+0.16% |
72,200 |
2024/3/15 |
605 |
612 |
605 |
607 |
-0.49% |
70,600 |
2024/3/14 |
606 |
610 |
605 |
610 |
+0.83% |
49,300 |
2024/3/13 |
605 |
608 |
602 |
605 |
+0.00% |
40,500 |
2024/3/12 |
601 |
605 |
596 |
605 |
+0.67% |
48,200 |
2024/3/11 |
604 |
606 |
598 |
601 |
-1.15% |
125,600 |
2024/3/8 |
604 |
610 |
604 |
608 |
+0.00% |
64,000 |
2024/3/7 |
608 |
612 |
605 |
608 |
+0.66% |
62,400 |
2024/3/6 |
602 |
605 |
600 |
604 |
+0.83% |
58,200 |
2024/3/5 |
600 |
603 |
596 |
599 |
+0.00% |
51,800 |
2024/3/4 |
606 |
607 |
599 |
599 |
-1.48% |
115,900 |
2024/3/1 |
610 |
611 |
604 |
608 |
+0.16% |
50,400 |
2024/2/29 |
611 |
611 |
606 |
607 |
-0.65% |
48,600 |
2024/2/28 |
606 |
611 |
605 |
611 |
+0.99% |
47,000 |
2024/2/27 |
601 |
607 |
601 |
605 |
+0.67% |
54,600 |
2024/2/26 |
605 |
606 |
601 |
601 |
-0.66% |
53,300 |
2024/2/22 |
600 |
605 |
600 |
605 |
+0.67% |
60,400 |
2024/2/21 |
604 |
606 |
601 |
601 |
-0.50% |
22,200 |
2024/2/20 |
606 |
609 |
604 |
604 |
-0.33% |
29,000 |
2024/2/19 |
598 |
606 |
598 |
606 |
+0.83% |
36,200 |
2024/2/16 |
594 |
602 |
594 |
601 |
+0.84% |
66,600 |
2024/2/15 |
604 |
606 |
594 |
596 |
-1.00% |
60,300 |
2024/2/14 |
613 |
613 |
602 |
602 |
-1.79% |
57,700 |
2024/2/13 |
614 |
614 |
608 |
613 |
+0.66% |
43,600 |
2024/2/9 |
607 |
612 |
607 |
609 |
-0.49% |
70,600 |
2024/2/8 |
618 |
618 |
606 |
612 |
-0.81% |
74,500 |
2024/2/7 |
617 |
622 |
616 |
617 |
+0.00% |
43,500 |
2024/2/6 |
624 |
626 |
617 |
617 |
-0.96% |
64,500 |
2024/2/5 |
620 |
623 |
613 |
623 |
+1.14% |
76,600 |
2024/2/2 |
618 |
622 |
613 |
616 |
-0.65% |
53,300 |
2024/2/1 |
620 |
622 |
615 |
620 |
-0.16% |
49,700 |
2024/1/31 |
613 |
621 |
612 |
621 |
+1.47% |
89,200 |
2024/1/30 |
614 |
622 |
612 |
612 |
-0.49% |
55,700 |
2024/1/29 |
628 |
632 |
615 |
615 |
-1.13% |
110,100 |
2024/1/26 |
621 |
660 |
621 |
622 |
-4.89% |
467,900 |
2024/1/25 |
636 |
662 |
630 |
654 |
+4.47% |
351,700 |
2024/1/24 |
621 |
628 |
618 |
626 |
+1.13% |
82,900 |
2024/1/23 |
625 |
628 |
618 |
619 |
-0.64% |
84,500 |
2024/1/22 |
611 |
625 |
611 |
623 |
+2.64% |
113,300 |
2024/1/19 |
603 |
607 |
600 |
607 |
+0.66% |
91,100 |
2024/1/18 |
601 |
603 |
599 |
603 |
+0.84% |
37,400 |
2024/1/17 |
603 |
604 |
598 |
598 |
-0.33% |
75,000 |
2024/1/16 |
601 |
602 |
598 |
600 |
-0.17% |
47,200 |
2024/1/15 |
594 |
602 |
594 |
601 |
+1.18% |
50,700 |
2024/1/12 |
600 |
600 |
591 |
594 |
-1.00% |
49,000 |
2024/1/11 |
600 |
603 |
598 |
600 |
+0.17% |
60,900 |
2024/1/10 |
603 |
603 |
599 |
599 |
-0.50% |
56,900 |
2024/1/9 |
600 |
602 |
596 |
602 |
+1.01% |
54,700 |
2024/1/5 |
594 |
603 |
592 |
596 |
+1.19% |
104,000 |
2024/1/4 |
587 |
591 |
581 |
589 |
-0.17% |
48,700 |
2023/12/29 |
588 |
590 |
587 |
590 |
+0.34% |
31,700 |
2023/12/28 |
585 |
589 |
581 |
588 |
+0.34% |
58,300 |
2023/12/27 |
579 |
586 |
579 |
586 |
+1.38% |
66,000 |
2023/12/26 |
577 |
580 |
577 |
578 |
+0.00% |
30,100 |
2023/12/25 |
578 |
580 |
576 |
578 |
+0.00% |
28,900 |
2023/12/22 |
575 |
579 |
575 |
578 |
+0.70% |
39,800 |
2023/12/21 |
575 |
576 |
572 |
574 |
-0.52% |
27,900 |
2023/12/20 |
580 |
580 |
575 |
577 |
-0.35% |
37,900 |
2023/12/19 |
578 |
579 |
572 |
579 |
+0.17% |
35,400 |
2023/12/18 |
574 |
579 |
571 |
578 |
-0.17% |
45,100 |
2023/12/15 |
578 |
583 |
577 |
579 |
+0.35% |
59,100 |
2023/12/14 |
583 |
584 |
575 |
577 |
-0.69% |
74,000 |
2023/12/13 |
579 |
582 |
577 |
581 |
+0.87% |
55,000 |
2023/12/12 |
572 |
578 |
572 |
576 |
+1.23% |
86,400 |
2023/12/11 |
566 |
571 |
565 |
569 |
+0.53% |
40,700 |
2023/12/8 |
567 |
570 |
563 |
566 |
-0.53% |
68,300 |
2023/12/7 |
566 |
571 |
566 |
569 |
-0.18% |
63,000 |
2023/12/6 |
565 |
572 |
564 |
570 |
+1.06% |
55,700 |
2023/12/5 |
567 |
570 |
562 |
564 |
-1.05% |
48,300 |
2023/12/4 |
566 |
570 |
563 |
570 |
+1.42% |
72,000 |
2023/12/1 |
565 |
565 |
562 |
562 |
-0.53% |
24,800 |
2023/11/30 |
555 |
565 |
555 |
565 |
+1.25% |
73,400 |
2023/11/29 |
559 |
564 |
556 |
558 |
-1.06% |
57,600 |
2023/11/28 |
560 |
564 |
557 |
564 |
+0.89% |
44,200 |
2023/11/27 |
562 |
564 |
559 |
559 |
-0.36% |
29,300 |
2023/11/24 |
566 |
566 |
560 |
561 |
-0.18% |
38,100 |
2023/11/22 |
559 |
565 |
559 |
562 |
+0.54% |
37,700 |
2023/11/21 |
562 |
563 |
556 |
559 |
-0.18% |
56,700 |
2023/11/20 |
566 |
567 |
560 |
560 |
-1.06% |
44,900 |
2023/11/17 |
565 |
566 |
561 |
566 |
+0.53% |
45,000 |
2023/11/16 |
560 |
566 |
559 |
563 |
+0.72% |
45,600 |
2023/11/15 |
564 |
564 |
559 |
559 |
+0.00% |
38,900 |
2023/11/14 |
565 |
565 |
559 |
559 |
-0.18% |
48,600 |
2023/11/13 |
561 |
565 |
558 |
560 |
-0.18% |
46,100 |
2023/11/10 |
558 |
562 |
556 |
561 |
+0.36% |
50,400 |
2023/11/9 |
561 |
562 |
555 |
559 |
-0.53% |
62,400 |
2023/11/8 |
571 |
571 |
558 |
562 |
-1.58% |
52,200 |
2023/11/7 |
573 |
574 |
568 |
571 |
+0.18% |
61,400 |
2023/11/6 |
566 |
572 |
563 |
570 |
+1.42% |
126,300 |
2023/11/2 |
563 |
564 |
559 |
562 |
+0.36% |
68,600 |
2023/11/1 |
559 |
565 |
557 |
560 |
+0.00% |
115,200 |
2023/10/31 |
554 |
560 |
549 |
560 |
+1.08% |
90,500 |
2023/10/30 |
556 |
562 |
552 |
554 |
-1.60% |
297,100 |
2023/10/27 |
546 |
563 |
546 |
563 |
-0.53% |
239,900 |
2023/10/26 |
569 |
572 |
557 |
566 |
+0.53% |
230,600 |
2023/10/25 |
561 |
565 |
558 |
563 |
+1.44% |
88,200 |
2023/10/24 |
562 |
562 |
549 |
555 |
-0.36% |
94,100 |
2023/10/23 |
562 |
567 |
557 |
557 |
-0.54% |
72,500 |
2023/10/20 |
558 |
565 |
557 |
560 |
+0.54% |
65,000 |
2023/10/19 |
558 |
563 |
557 |
557 |
-0.36% |
53,000 |
|