日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
728 |
728 |
712 |
720 |
+0.28% |
3,300 |
2024/4/24 |
718 |
730 |
718 |
718 |
+0.42% |
5,900 |
2024/4/23 |
734 |
734 |
715 |
715 |
-1.65% |
2,100 |
2024/4/22 |
705 |
734 |
700 |
727 |
+4.60% |
7,600 |
2024/4/19 |
700 |
707 |
679 |
695 |
-1.42% |
10,800 |
2024/4/18 |
678 |
713 |
672 |
705 |
+3.83% |
5,000 |
2024/4/17 |
717 |
720 |
677 |
679 |
-4.90% |
9,300 |
2024/4/16 |
727 |
731 |
711 |
714 |
-2.46% |
11,600 |
2024/4/15 |
781 |
798 |
708 |
732 |
-5.67% |
16,300 |
2024/4/12 |
779 |
787 |
776 |
776 |
-2.14% |
5,100 |
2024/4/11 |
782 |
795 |
770 |
793 |
+0.51% |
2,800 |
2024/4/10 |
799 |
800 |
776 |
789 |
+0.00% |
900 |
2024/4/9 |
800 |
800 |
785 |
789 |
-1.38% |
1,200 |
2024/4/8 |
789 |
800 |
789 |
800 |
+3.36% |
2,400 |
2024/4/5 |
776 |
816 |
773 |
774 |
-2.15% |
3,400 |
2024/4/4 |
821 |
821 |
791 |
791 |
-3.89% |
4,800 |
2024/4/3 |
820 |
830 |
812 |
823 |
+0.37% |
1,600 |
2024/4/2 |
843 |
843 |
820 |
820 |
-2.73% |
4,100 |
2024/4/1 |
845 |
845 |
817 |
843 |
-0.24% |
5,100 |
2024/3/29 |
842 |
850 |
813 |
845 |
+0.36% |
5,200 |
2024/3/28 |
857 |
857 |
807 |
842 |
-0.24% |
5,900 |
2024/3/27 |
843 |
847 |
825 |
844 |
-0.47% |
8,100 |
2024/3/26 |
826 |
850 |
826 |
848 |
+4.56% |
9,600 |
2024/3/25 |
814 |
859 |
803 |
811 |
+0.37% |
26,100 |
2024/3/22 |
792 |
814 |
783 |
808 |
+2.54% |
12,900 |
2024/3/21 |
790 |
790 |
781 |
788 |
+1.29% |
1,600 |
2024/3/19 |
780 |
805 |
778 |
778 |
+0.00% |
7,700 |
2024/3/18 |
765 |
778 |
765 |
778 |
+1.70% |
2,800 |
2024/3/15 |
765 |
769 |
759 |
765 |
+0.79% |
3,300 |
2024/3/14 |
752 |
770 |
744 |
759 |
+2.29% |
4,800 |
2024/3/13 |
748 |
754 |
740 |
742 |
-1.33% |
1,400 |
2024/3/12 |
745 |
756 |
735 |
752 |
-0.27% |
4,900 |
2024/3/11 |
797 |
797 |
746 |
754 |
-0.26% |
8,800 |
2024/3/8 |
750 |
760 |
750 |
756 |
+0.80% |
2,900 |
2024/3/7 |
786 |
801 |
743 |
750 |
-3.10% |
8,200 |
2024/3/6 |
776 |
781 |
766 |
774 |
-0.90% |
6,100 |
2024/3/5 |
794 |
799 |
780 |
781 |
-1.26% |
10,100 |
2024/3/4 |
830 |
830 |
788 |
791 |
-6.94% |
44,900 |
2024/3/1 |
836 |
854 |
800 |
850 |
+18.72% |
164,400 |
2024/2/29 |
721 |
724 |
716 |
716 |
-0.56% |
2,800 |
2024/2/28 |
725 |
729 |
720 |
720 |
-0.96% |
3,900 |
2024/2/27 |
719 |
733 |
718 |
727 |
+1.39% |
7,600 |
2024/2/26 |
730 |
730 |
717 |
717 |
-0.42% |
6,800 |
2024/2/22 |
747 |
747 |
716 |
720 |
-2.17% |
5,100 |
2024/2/21 |
743 |
743 |
728 |
736 |
+0.00% |
4,900 |
2024/2/20 |
725 |
736 |
721 |
736 |
+2.51% |
6,100 |
2024/2/19 |
722 |
722 |
711 |
718 |
+0.84% |
9,300 |
2024/2/16 |
711 |
731 |
704 |
712 |
+0.71% |
16,300 |
2024/2/15 |
746 |
746 |
705 |
707 |
-3.94% |
17,700 |
2024/2/14 |
738 |
738 |
728 |
736 |
-0.27% |
6,900 |
2024/2/13 |
760 |
767 |
730 |
738 |
-3.53% |
17,500 |
2024/2/9 |
782 |
783 |
763 |
765 |
-2.30% |
14,600 |
2024/2/8 |
819 |
819 |
783 |
783 |
-4.40% |
18,700 |
2024/2/7 |
810 |
824 |
810 |
819 |
+1.11% |
6,200 |
2024/2/6 |
801 |
837 |
801 |
810 |
+1.63% |
31,500 |
2024/2/5 |
800 |
834 |
793 |
797 |
-0.87% |
27,900 |
2024/2/2 |
790 |
811 |
788 |
804 |
+1.52% |
20,800 |
2024/2/1 |
810 |
824 |
780 |
792 |
-5.71% |
74,800 |
2024/1/31 |
831 |
852 |
816 |
840 |
+1.08% |
41,000 |
2024/1/30 |
848 |
867 |
816 |
831 |
-1.19% |
40,000 |
2024/1/29 |
848 |
879 |
829 |
841 |
+0.24% |
83,900 |
2024/1/26 |
884 |
953 |
835 |
839 |
-6.67% |
351,100 |
2024/1/25 |
934 |
952 |
877 |
899 |
-7.13% |
255,300 |
2024/1/24 |
1,020 |
1,140 |
951 |
968 |
-2.22% |
1,196,900 |
2024/1/23 |
1,000 |
1,095 |
852 |
990 |
+4.76% |
1,732,100 |
2024/1/22 |
835 |
945 |
761 |
945 |
+18.87% |
415,800 |
2024/1/19 |
795 |
795 |
795 |
795 |
+14.39% |
16,400 |
2024/1/18 |
689 |
707 |
680 |
695 |
+0.72% |
60,000 |
2024/1/17 |
681 |
700 |
670 |
690 |
+2.83% |
37,200 |
2024/1/16 |
674 |
694 |
663 |
671 |
+1.05% |
26,000 |
2024/1/15 |
655 |
664 |
649 |
664 |
+3.27% |
8,100 |
2024/1/12 |
645 |
650 |
640 |
643 |
+0.47% |
2,200 |
2024/1/11 |
635 |
647 |
630 |
640 |
+0.79% |
3,500 |
2024/1/10 |
640 |
650 |
633 |
635 |
+0.32% |
4,900 |
2024/1/9 |
655 |
658 |
624 |
633 |
-3.51% |
17,600 |
2024/1/5 |
647 |
658 |
647 |
656 |
+1.71% |
5,800 |
2024/1/4 |
641 |
645 |
640 |
645 |
+0.62% |
1,200 |
2023/12/29 |
642 |
642 |
641 |
641 |
+1.42% |
600 |
2023/12/28 |
628 |
639 |
628 |
632 |
+0.48% |
1,000 |
2023/12/27 |
631 |
631 |
629 |
629 |
-0.32% |
2,300 |
2023/12/26 |
633 |
633 |
631 |
631 |
-0.47% |
1,800 |
2023/12/25 |
642 |
642 |
634 |
634 |
-0.78% |
4,500 |
2023/12/22 |
638 |
642 |
635 |
639 |
+0.16% |
2,200 |
2023/12/21 |
636 |
638 |
636 |
638 |
-0.31% |
400 |
2023/12/20 |
642 |
642 |
634 |
640 |
-0.62% |
2,000 |
2023/12/19 |
640 |
648 |
639 |
644 |
+1.42% |
1,100 |
2023/12/18 |
640 |
640 |
635 |
635 |
-0.78% |
1,000 |
2023/12/15 |
632 |
640 |
632 |
640 |
+1.11% |
1,700 |
2023/12/14 |
632 |
635 |
632 |
633 |
+0.16% |
1,400 |
2023/12/13 |
633 |
635 |
631 |
632 |
+0.32% |
1,000 |
2023/12/12 |
631 |
631 |
630 |
630 |
-0.32% |
6,300 |
2023/12/11 |
633 |
634 |
628 |
632 |
+0.80% |
1,800 |
2023/12/8 |
628 |
633 |
627 |
627 |
-0.16% |
2,300 |
2023/12/7 |
632 |
632 |
628 |
628 |
-1.10% |
2,700 |
2023/12/6 |
635 |
635 |
629 |
635 |
+0.00% |
1,600 |
2023/12/5 |
627 |
635 |
627 |
635 |
+1.44% |
6,100 |
2023/12/4 |
625 |
631 |
624 |
626 |
+0.32% |
2,200 |
2023/12/1 |
618 |
624 |
617 |
624 |
+0.32% |
1,500 |
2023/11/30 |
621 |
624 |
616 |
622 |
+0.32% |
2,000 |
2023/11/29 |
625 |
625 |
620 |
620 |
+0.00% |
1,200 |
2023/11/28 |
620 |
620 |
620 |
620 |
+0.00% |
500 |
2023/11/27 |
625 |
625 |
617 |
620 |
+0.32% |
1,400 |
2023/11/24 |
617 |
620 |
616 |
618 |
-0.96% |
3,100 |
2023/11/22 |
621 |
624 |
616 |
624 |
+0.16% |
1,900 |
2023/11/21 |
618 |
623 |
615 |
623 |
+0.81% |
2,000 |
2023/11/20 |
622 |
622 |
618 |
618 |
+0.32% |
400 |
2023/11/17 |
616 |
621 |
616 |
616 |
+0.00% |
1,800 |
2023/11/16 |
620 |
620 |
616 |
616 |
+0.00% |
600 |
2023/11/15 |
622 |
622 |
615 |
616 |
-0.65% |
800 |
2023/11/14 |
621 |
624 |
620 |
620 |
-0.48% |
300 |
2023/11/13 |
620 |
628 |
619 |
623 |
+0.48% |
1,700 |
2023/11/10 |
620 |
620 |
620 |
620 |
+0.98% |
500 |
2023/11/9 |
613 |
615 |
613 |
614 |
+0.82% |
1,700 |
2023/11/8 |
602 |
609 |
602 |
609 |
+1.33% |
2,300 |
2023/11/7 |
611 |
611 |
599 |
601 |
-1.31% |
5,200 |
2023/11/6 |
614 |
616 |
609 |
609 |
-0.81% |
1,200 |
2023/11/2 |
609 |
614 |
609 |
614 |
+1.15% |
500 |
2023/11/1 |
607 |
611 |
606 |
607 |
+0.17% |
1,300 |
2023/10/31 |
619 |
619 |
606 |
606 |
-2.26% |
4,600 |
2023/10/30 |
620 |
620 |
620 |
620 |
+0.32% |
800 |
2023/10/27 |
618 |
618 |
618 |
618 |
-1.28% |
100 |
2023/10/26 |
625 |
626 |
616 |
626 |
+0.16% |
1,700 |
2023/10/25 |
625 |
625 |
620 |
625 |
+0.32% |
2,500 |
|