日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
522 |
523 |
492 |
497 |
-5.87% |
632,300 |
2024/4/18 |
515 |
533 |
515 |
528 |
+0.57% |
217,400 |
2024/4/17 |
515 |
531 |
511 |
525 |
+1.35% |
404,300 |
2024/4/16 |
526 |
526 |
512 |
518 |
-1.15% |
438,800 |
2024/4/15 |
534 |
535 |
522 |
524 |
-3.14% |
329,000 |
2024/4/12 |
560 |
566 |
537 |
541 |
-2.87% |
462,200 |
2024/4/11 |
561 |
564 |
556 |
557 |
-2.45% |
217,500 |
2024/4/10 |
591 |
591 |
571 |
571 |
-2.39% |
281,300 |
2024/4/9 |
584 |
588 |
578 |
585 |
-0.51% |
276,600 |
2024/4/8 |
593 |
601 |
578 |
588 |
-0.17% |
314,700 |
2024/4/5 |
601 |
605 |
583 |
589 |
-5.15% |
535,800 |
2024/4/4 |
636 |
636 |
615 |
621 |
-1.90% |
269,800 |
2024/4/3 |
640 |
641 |
626 |
633 |
-1.86% |
344,400 |
2024/4/2 |
682 |
684 |
638 |
645 |
-6.79% |
615,100 |
2024/4/1 |
715 |
715 |
692 |
692 |
-3.62% |
263,300 |
2024/3/29 |
719 |
724 |
709 |
718 |
+0.42% |
153,000 |
2024/3/28 |
732 |
738 |
715 |
715 |
-3.12% |
243,000 |
2024/3/27 |
775 |
775 |
735 |
738 |
-2.12% |
287,600 |
2024/3/26 |
768 |
769 |
751 |
754 |
-3.46% |
289,300 |
2024/3/25 |
769 |
787 |
758 |
781 |
+3.17% |
473,600 |
2024/3/22 |
732 |
764 |
726 |
757 |
+2.99% |
429,600 |
2024/3/21 |
750 |
753 |
732 |
735 |
-2.00% |
410,200 |
2024/3/19 |
760 |
779 |
734 |
750 |
-3.85% |
1,259,100 |
2024/3/18 |
720 |
788 |
703 |
780 |
+11.43% |
3,154,900 |
2024/3/15 |
670 |
700 |
669 |
700 |
+16.67% |
645,300 |
2024/3/14 |
614 |
614 |
598 |
600 |
-1.32% |
257,900 |
2024/3/13 |
613 |
619 |
600 |
608 |
-0.98% |
168,700 |
2024/3/12 |
588 |
614 |
587 |
614 |
+4.96% |
158,600 |
2024/3/11 |
605 |
615 |
583 |
585 |
-4.88% |
211,200 |
2024/3/8 |
606 |
628 |
606 |
615 |
+0.65% |
282,800 |
2024/3/7 |
615 |
617 |
604 |
611 |
+0.33% |
107,600 |
2024/3/6 |
605 |
617 |
597 |
609 |
+0.33% |
122,400 |
2024/3/5 |
610 |
612 |
600 |
607 |
-0.33% |
121,400 |
2024/3/4 |
617 |
620 |
601 |
609 |
-0.81% |
172,400 |
2024/3/1 |
627 |
629 |
606 |
614 |
-2.69% |
165,900 |
2024/2/29 |
629 |
638 |
624 |
631 |
+0.00% |
111,800 |
2024/2/28 |
636 |
647 |
625 |
631 |
-0.32% |
207,800 |
2024/2/27 |
629 |
635 |
620 |
633 |
+1.61% |
164,800 |
2024/2/26 |
608 |
629 |
592 |
623 |
+2.98% |
266,900 |
2024/2/22 |
607 |
615 |
600 |
605 |
+0.00% |
179,200 |
2024/2/21 |
577 |
610 |
573 |
605 |
+5.03% |
286,300 |
2024/2/20 |
586 |
593 |
576 |
576 |
-1.03% |
96,100 |
2024/2/19 |
573 |
596 |
573 |
582 |
+1.04% |
119,400 |
2024/2/16 |
556 |
584 |
556 |
576 |
+3.23% |
208,300 |
2024/2/15 |
559 |
569 |
555 |
558 |
-0.53% |
193,100 |
2024/2/14 |
575 |
580 |
561 |
561 |
-4.27% |
215,000 |
2024/2/13 |
584 |
593 |
581 |
586 |
+1.74% |
150,100 |
2024/2/9 |
578 |
585 |
565 |
576 |
-1.71% |
258,400 |
2024/2/8 |
615 |
617 |
585 |
586 |
-5.48% |
357,300 |
2024/2/7 |
617 |
620 |
607 |
620 |
-0.32% |
125,500 |
2024/2/6 |
613 |
624 |
602 |
622 |
+1.30% |
169,500 |
2024/2/5 |
620 |
629 |
612 |
614 |
-0.97% |
165,000 |
2024/2/2 |
626 |
626 |
612 |
620 |
-0.32% |
131,900 |
2024/2/1 |
623 |
628 |
618 |
622 |
-1.11% |
89,800 |
2024/1/31 |
626 |
629 |
612 |
629 |
+0.32% |
162,000 |
2024/1/30 |
618 |
635 |
612 |
627 |
+2.45% |
215,400 |
2024/1/29 |
618 |
626 |
612 |
612 |
-0.16% |
158,000 |
2024/1/26 |
619 |
627 |
609 |
613 |
-3.16% |
200,900 |
2024/1/25 |
624 |
633 |
617 |
633 |
+1.28% |
165,900 |
2024/1/24 |
614 |
630 |
613 |
625 |
+2.97% |
269,400 |
2024/1/23 |
625 |
628 |
607 |
607 |
-2.10% |
253,600 |
2024/1/22 |
617 |
621 |
605 |
620 |
+0.98% |
192,000 |
2024/1/19 |
617 |
629 |
613 |
614 |
+0.33% |
274,600 |
2024/1/18 |
628 |
633 |
600 |
612 |
-4.08% |
583,600 |
2024/1/17 |
626 |
648 |
626 |
638 |
+3.57% |
709,700 |
2024/1/16 |
594 |
621 |
594 |
616 |
+3.88% |
441,000 |
2024/1/15 |
589 |
598 |
580 |
593 |
+2.24% |
305,000 |
2024/1/12 |
575 |
587 |
570 |
580 |
+0.87% |
307,000 |
2024/1/11 |
565 |
576 |
558 |
575 |
+3.60% |
329,700 |
2024/1/10 |
538 |
559 |
538 |
555 |
+3.16% |
301,000 |
2024/1/9 |
532 |
547 |
526 |
538 |
+3.46% |
320,000 |
2024/1/5 |
548 |
552 |
520 |
520 |
-5.28% |
340,100 |
2024/1/4 |
543 |
556 |
526 |
549 |
-0.72% |
297,500 |
2023/12/29 |
540 |
557 |
540 |
553 |
+2.60% |
301,000 |
2023/12/28 |
516 |
542 |
504 |
539 |
+4.46% |
400,200 |
2023/12/27 |
508 |
517 |
504 |
516 |
+0.98% |
299,000 |
2023/12/26 |
518 |
526 |
509 |
511 |
-1.73% |
291,900 |
2023/12/25 |
535 |
546 |
518 |
520 |
-2.99% |
235,300 |
2023/12/22 |
533 |
555 |
533 |
536 |
+0.56% |
319,000 |
2023/12/21 |
530 |
537 |
519 |
533 |
-0.56% |
243,400 |
2023/12/20 |
501 |
542 |
500 |
536 |
+8.50% |
639,900 |
2023/12/19 |
488 |
500 |
486 |
494 |
+1.23% |
273,200 |
2023/12/18 |
530 |
530 |
486 |
488 |
-7.92% |
585,800 |
2023/12/15 |
500 |
541 |
493 |
530 |
+1.53% |
732,700 |
2023/12/14 |
525 |
537 |
517 |
522 |
+0.38% |
395,800 |
2023/12/13 |
515 |
523 |
514 |
520 |
+0.78% |
295,300 |
2023/12/12 |
523 |
524 |
511 |
516 |
-0.39% |
249,000 |
2023/12/11 |
521 |
524 |
514 |
518 |
+0.00% |
220,800 |
2023/12/8 |
530 |
540 |
514 |
518 |
-3.90% |
356,800 |
2023/12/7 |
558 |
560 |
538 |
539 |
-3.92% |
286,600 |
2023/12/6 |
560 |
568 |
558 |
561 |
+0.00% |
156,500 |
2023/12/5 |
566 |
578 |
560 |
561 |
-1.41% |
169,000 |
2023/12/4 |
564 |
573 |
563 |
569 |
+0.89% |
204,300 |
2023/12/1 |
582 |
584 |
564 |
564 |
-3.26% |
266,800 |
2023/11/30 |
589 |
595 |
583 |
583 |
-1.02% |
108,000 |
2023/11/29 |
585 |
596 |
585 |
589 |
+0.34% |
123,300 |
2023/11/28 |
590 |
592 |
580 |
587 |
-0.51% |
163,800 |
2023/11/27 |
595 |
607 |
586 |
590 |
-0.51% |
194,900 |
2023/11/24 |
596 |
601 |
592 |
593 |
-0.34% |
109,400 |
2023/11/22 |
602 |
603 |
592 |
595 |
-1.33% |
221,100 |
2023/11/21 |
596 |
606 |
592 |
603 |
+2.20% |
230,600 |
2023/11/20 |
590 |
595 |
587 |
590 |
-0.17% |
247,200 |
2023/11/17 |
606 |
607 |
588 |
591 |
-3.90% |
395,500 |
2023/11/16 |
597 |
621 |
595 |
615 |
+2.33% |
215,900 |
2023/11/15 |
599 |
622 |
597 |
601 |
+2.04% |
499,800 |
2023/11/14 |
599 |
603 |
589 |
589 |
-1.17% |
135,600 |
2023/11/13 |
592 |
603 |
592 |
596 |
+0.17% |
116,200 |
2023/11/10 |
606 |
608 |
588 |
595 |
-3.41% |
267,900 |
2023/11/9 |
617 |
619 |
603 |
616 |
-0.16% |
158,500 |
2023/11/8 |
606 |
619 |
605 |
617 |
+2.49% |
301,600 |
2023/11/7 |
605 |
610 |
592 |
602 |
+0.00% |
198,400 |
2023/11/6 |
601 |
607 |
598 |
602 |
+1.86% |
227,700 |
2023/11/2 |
568 |
592 |
568 |
591 |
+4.05% |
269,300 |
2023/11/1 |
585 |
587 |
568 |
568 |
-1.73% |
176,500 |
2023/10/31 |
570 |
584 |
559 |
578 |
+1.40% |
174,500 |
2023/10/30 |
572 |
585 |
566 |
570 |
-1.72% |
707,900 |
2023/10/27 |
571 |
580 |
562 |
580 |
+0.87% |
253,100 |
2023/10/26 |
582 |
588 |
570 |
575 |
-3.52% |
261,900 |
2023/10/25 |
588 |
604 |
584 |
596 |
+0.17% |
216,900 |
2023/10/24 |
553 |
598 |
550 |
595 |
+6.63% |
388,300 |
2023/10/23 |
577 |
578 |
554 |
558 |
-5.42% |
473,300 |
2023/10/20 |
584 |
597 |
580 |
590 |
+1.20% |
229,500 |
2023/10/19 |
564 |
586 |
561 |
583 |
+1.57% |
215,500 |
|