日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
494 |
497 |
484 |
484 |
-1.83% |
2,000 |
2024/4/25 |
493 |
494 |
493 |
493 |
+0.61% |
2,400 |
2024/4/24 |
489 |
491 |
489 |
490 |
+1.87% |
300 |
2024/4/23 |
488 |
491 |
481 |
481 |
-1.23% |
3,900 |
2024/4/22 |
497 |
497 |
481 |
487 |
-0.81% |
2,100 |
2024/4/19 |
491 |
496 |
490 |
491 |
+0.00% |
500 |
2024/4/18 |
491 |
491 |
491 |
491 |
+0.00% |
200 |
2024/4/16 |
497 |
497 |
491 |
491 |
-1.21% |
200 |
2024/4/15 |
497 |
497 |
497 |
497 |
+0.00% |
100 |
2024/4/12 |
493 |
497 |
492 |
497 |
+1.22% |
1,400 |
2024/4/11 |
496 |
496 |
491 |
491 |
-1.01% |
300 |
2024/4/10 |
485 |
497 |
485 |
496 |
+2.69% |
400 |
2024/4/9 |
490 |
490 |
483 |
483 |
-2.23% |
2,900 |
2024/4/8 |
494 |
494 |
494 |
494 |
+1.23% |
100 |
2024/4/5 |
480 |
488 |
480 |
488 |
+2.31% |
700 |
2024/4/4 |
499 |
499 |
477 |
477 |
-4.41% |
2,300 |
2024/4/3 |
486 |
499 |
486 |
499 |
+2.46% |
700 |
2024/4/2 |
493 |
493 |
487 |
487 |
-1.22% |
700 |
2024/4/1 |
499 |
499 |
493 |
493 |
+0.00% |
600 |
2024/3/29 |
515 |
515 |
490 |
493 |
-2.38% |
4,500 |
2024/3/28 |
494 |
505 |
494 |
505 |
+2.23% |
2,200 |
2024/3/27 |
490 |
495 |
490 |
494 |
+0.82% |
4,000 |
2024/3/26 |
488 |
490 |
485 |
490 |
+1.03% |
2,700 |
2024/3/25 |
486 |
490 |
485 |
485 |
-0.21% |
2,300 |
2024/3/22 |
486 |
486 |
478 |
486 |
+1.04% |
3,200 |
2024/3/21 |
477 |
484 |
477 |
481 |
+1.05% |
1,800 |
2024/3/19 |
474 |
482 |
474 |
476 |
+0.42% |
700 |
2024/3/18 |
473 |
488 |
471 |
474 |
+0.21% |
15,600 |
2024/3/15 |
471 |
473 |
471 |
473 |
+0.00% |
1,700 |
2024/3/14 |
473 |
476 |
472 |
473 |
+0.00% |
3,600 |
2024/3/13 |
475 |
476 |
472 |
473 |
-0.63% |
3,300 |
2024/3/12 |
479 |
480 |
476 |
476 |
-1.04% |
400 |
2024/3/11 |
478 |
481 |
477 |
481 |
+0.63% |
1,900 |
2024/3/8 |
480 |
480 |
476 |
478 |
-0.42% |
3,300 |
2024/3/7 |
474 |
480 |
472 |
480 |
+0.42% |
5,900 |
2024/3/6 |
480 |
480 |
474 |
478 |
-0.62% |
1,900 |
2024/3/5 |
476 |
481 |
475 |
481 |
-0.41% |
500 |
2024/3/4 |
483 |
483 |
482 |
483 |
+0.21% |
3,900 |
2024/3/1 |
473 |
482 |
473 |
482 |
+1.90% |
2,900 |
2024/2/29 |
471 |
481 |
471 |
473 |
-0.21% |
3,300 |
2024/2/28 |
470 |
477 |
469 |
474 |
+0.85% |
4,800 |
2024/2/27 |
471 |
473 |
470 |
470 |
-0.63% |
4,000 |
2024/2/26 |
473 |
474 |
472 |
473 |
-0.21% |
1,600 |
2024/2/22 |
475 |
481 |
473 |
474 |
-0.21% |
8,500 |
2024/2/21 |
478 |
478 |
475 |
475 |
-0.42% |
2,400 |
2024/2/20 |
478 |
478 |
477 |
477 |
-0.21% |
800 |
2024/2/19 |
478 |
478 |
477 |
478 |
+0.00% |
3,000 |
2024/2/16 |
479 |
480 |
478 |
478 |
-0.21% |
1,300 |
2024/2/15 |
480 |
488 |
479 |
479 |
-0.21% |
4,200 |
2024/2/14 |
482 |
483 |
480 |
480 |
-0.62% |
2,200 |
2024/2/13 |
482 |
483 |
482 |
483 |
+0.00% |
1,600 |
2024/2/9 |
483 |
483 |
483 |
483 |
+0.00% |
200 |
2024/2/8 |
486 |
486 |
483 |
483 |
-1.43% |
3,300 |
2024/2/7 |
490 |
490 |
490 |
490 |
-1.01% |
400 |
2024/2/6 |
482 |
495 |
482 |
495 |
+1.64% |
3,600 |
2024/2/5 |
492 |
492 |
484 |
487 |
-1.42% |
3,700 |
2024/2/2 |
494 |
494 |
494 |
494 |
+0.00% |
200 |
2024/2/1 |
486 |
494 |
486 |
494 |
+1.65% |
900 |
2024/1/31 |
489 |
499 |
486 |
486 |
-0.82% |
3,300 |
2024/1/30 |
490 |
493 |
488 |
490 |
+0.00% |
1,600 |
2024/1/29 |
492 |
492 |
490 |
490 |
-0.81% |
600 |
2024/1/26 |
487 |
496 |
487 |
494 |
+1.02% |
1,000 |
2024/1/25 |
487 |
492 |
487 |
489 |
+0.41% |
4,500 |
2024/1/24 |
488 |
489 |
486 |
487 |
-0.20% |
2,600 |
2024/1/23 |
490 |
490 |
488 |
488 |
-0.41% |
600 |
2024/1/22 |
490 |
490 |
490 |
490 |
+0.00% |
1,400 |
2024/1/19 |
487 |
490 |
485 |
490 |
+0.20% |
1,500 |
2024/1/18 |
486 |
489 |
485 |
489 |
+0.82% |
900 |
2024/1/17 |
486 |
493 |
485 |
485 |
-0.21% |
3,800 |
2024/1/16 |
486 |
487 |
486 |
486 |
-0.21% |
1,400 |
2024/1/15 |
486 |
487 |
485 |
487 |
+0.00% |
900 |
2024/1/12 |
488 |
488 |
485 |
487 |
-0.20% |
2,000 |
2024/1/11 |
486 |
488 |
486 |
488 |
+0.41% |
400 |
2024/1/10 |
488 |
489 |
486 |
486 |
-0.82% |
3,800 |
2024/1/9 |
488 |
490 |
488 |
490 |
+0.41% |
700 |
2024/1/5 |
489 |
490 |
488 |
488 |
-0.20% |
1,100 |
2024/1/4 |
486 |
489 |
485 |
489 |
+0.20% |
2,000 |
2023/12/29 |
494 |
494 |
488 |
488 |
-0.81% |
1,100 |
2023/12/28 |
487 |
492 |
487 |
492 |
+1.03% |
900 |
2023/12/27 |
492 |
493 |
486 |
487 |
-0.61% |
5,500 |
2023/12/26 |
487 |
495 |
487 |
490 |
-0.20% |
2,200 |
2023/12/25 |
492 |
496 |
491 |
491 |
-0.20% |
3,400 |
2023/12/22 |
500 |
500 |
492 |
492 |
+0.00% |
2,100 |
2023/12/21 |
490 |
492 |
490 |
492 |
-0.20% |
1,600 |
2023/12/20 |
493 |
493 |
493 |
493 |
+0.00% |
300 |
2023/12/19 |
494 |
494 |
493 |
493 |
-0.20% |
1,100 |
2023/12/18 |
493 |
494 |
493 |
494 |
-2.18% |
1,400 |
2023/12/15 |
495 |
505 |
494 |
505 |
+2.02% |
800 |
2023/12/14 |
491 |
500 |
490 |
495 |
+0.61% |
2,300 |
2023/12/13 |
492 |
492 |
490 |
492 |
+0.00% |
1,900 |
2023/12/12 |
494 |
505 |
491 |
492 |
-0.40% |
1,500 |
2023/12/11 |
494 |
494 |
494 |
494 |
+0.00% |
400 |
2023/12/8 |
493 |
495 |
493 |
494 |
-0.20% |
1,600 |
2023/12/7 |
498 |
498 |
491 |
495 |
-0.80% |
1,000 |
2023/12/6 |
498 |
499 |
498 |
499 |
-0.20% |
400 |
2023/12/5 |
500 |
500 |
500 |
500 |
+0.00% |
300 |
2023/12/4 |
500 |
500 |
500 |
500 |
-0.20% |
500 |
2023/12/1 |
501 |
501 |
501 |
501 |
+0.00% |
1,000 |
2023/11/30 |
501 |
501 |
501 |
501 |
-0.60% |
200 |
2023/11/29 |
510 |
510 |
500 |
504 |
-2.70% |
23,600 |
2023/11/28 |
501 |
518 |
501 |
518 |
+0.97% |
800 |
2023/11/27 |
502 |
513 |
499 |
513 |
+0.59% |
2,600 |
2023/11/24 |
505 |
510 |
505 |
510 |
+0.99% |
3,100 |
2023/11/22 |
507 |
507 |
505 |
505 |
-0.59% |
1,500 |
2023/11/21 |
505 |
508 |
505 |
508 |
+0.00% |
700 |
2023/11/20 |
508 |
508 |
505 |
508 |
-0.39% |
400 |
2023/11/17 |
500 |
510 |
500 |
510 |
+1.80% |
500 |
2023/11/16 |
501 |
501 |
501 |
501 |
+0.00% |
400 |
2023/11/15 |
501 |
507 |
501 |
501 |
-0.20% |
2,600 |
2023/11/14 |
500 |
507 |
500 |
502 |
+0.00% |
1,100 |
2023/11/13 |
503 |
507 |
500 |
502 |
-1.76% |
6,000 |
2023/11/10 |
510 |
512 |
510 |
511 |
-1.54% |
1,100 |
2023/11/9 |
517 |
519 |
517 |
519 |
-0.19% |
1,400 |
2023/11/8 |
524 |
525 |
520 |
520 |
-0.76% |
2,100 |
2023/11/7 |
527 |
527 |
524 |
524 |
-1.32% |
1,700 |
2023/11/6 |
541 |
548 |
531 |
531 |
-1.30% |
3,100 |
2023/11/2 |
538 |
538 |
538 |
538 |
+0.00% |
400 |
2023/11/1 |
538 |
551 |
536 |
538 |
+0.00% |
2,300 |
2023/10/31 |
538 |
538 |
538 |
538 |
+0.00% |
200 |
2023/10/30 |
542 |
547 |
532 |
538 |
-0.74% |
3,500 |
2023/10/27 |
534 |
549 |
534 |
542 |
+1.69% |
1,500 |
2023/10/26 |
526 |
535 |
526 |
533 |
+1.33% |
1,500 |
2023/10/25 |
528 |
528 |
526 |
526 |
+1.15% |
600 |
|