日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
585 |
585 |
561 |
572 |
-2.56% |
84,400 |
2024/4/18 |
555 |
587 |
555 |
587 |
+7.71% |
100,900 |
2024/4/17 |
549 |
551 |
539 |
545 |
+0.00% |
33,700 |
2024/4/16 |
550 |
550 |
543 |
545 |
-0.91% |
39,000 |
2024/4/15 |
545 |
552 |
545 |
550 |
-0.54% |
28,900 |
2024/4/12 |
554 |
557 |
550 |
553 |
+1.28% |
41,700 |
2024/4/11 |
544 |
550 |
543 |
546 |
+0.00% |
16,700 |
2024/4/10 |
543 |
548 |
543 |
546 |
+0.55% |
18,200 |
2024/4/9 |
548 |
549 |
539 |
543 |
+0.56% |
41,600 |
2024/4/8 |
541 |
545 |
535 |
540 |
+0.56% |
23,700 |
2024/4/5 |
540 |
542 |
537 |
537 |
-0.92% |
20,200 |
2024/4/4 |
553 |
553 |
542 |
542 |
-0.91% |
40,300 |
2024/4/3 |
544 |
552 |
543 |
547 |
-0.91% |
46,800 |
2024/4/2 |
561 |
561 |
548 |
552 |
-1.08% |
37,900 |
2024/4/1 |
558 |
567 |
555 |
558 |
+0.72% |
37,300 |
2024/3/29 |
550 |
556 |
549 |
554 |
+0.91% |
41,800 |
2024/3/28 |
548 |
553 |
545 |
549 |
+1.10% |
32,300 |
2024/3/27 |
549 |
549 |
543 |
543 |
-0.18% |
25,700 |
2024/3/26 |
549 |
551 |
543 |
544 |
-0.91% |
40,200 |
2024/3/25 |
552 |
558 |
549 |
549 |
-0.18% |
49,100 |
2024/3/22 |
557 |
563 |
547 |
550 |
-0.72% |
57,400 |
2024/3/21 |
553 |
556 |
549 |
554 |
+1.09% |
38,500 |
2024/3/19 |
540 |
548 |
535 |
548 |
+1.67% |
36,900 |
2024/3/18 |
532 |
543 |
532 |
539 |
+1.70% |
45,600 |
2024/3/15 |
532 |
537 |
527 |
530 |
-0.75% |
40,400 |
2024/3/14 |
543 |
545 |
533 |
534 |
-1.66% |
33,400 |
2024/3/13 |
546 |
554 |
537 |
543 |
-0.91% |
67,500 |
2024/3/12 |
532 |
549 |
524 |
548 |
+3.01% |
30,400 |
2024/3/11 |
549 |
549 |
527 |
532 |
-3.97% |
40,900 |
2024/3/8 |
541 |
556 |
539 |
554 |
+2.21% |
69,500 |
2024/3/7 |
550 |
551 |
534 |
542 |
-0.73% |
37,500 |
2024/3/6 |
535 |
552 |
531 |
546 |
+3.21% |
55,100 |
2024/3/5 |
527 |
533 |
523 |
529 |
-0.38% |
26,400 |
2024/3/4 |
537 |
540 |
526 |
531 |
+0.00% |
37,300 |
2024/3/1 |
543 |
546 |
531 |
531 |
-2.03% |
31,400 |
2024/2/29 |
550 |
550 |
542 |
542 |
-1.45% |
66,700 |
2024/2/28 |
548 |
555 |
548 |
550 |
+0.73% |
28,300 |
2024/2/27 |
551 |
556 |
546 |
546 |
-1.80% |
21,400 |
2024/2/26 |
551 |
559 |
548 |
556 |
+2.58% |
34,600 |
2024/2/22 |
548 |
552 |
542 |
542 |
-0.18% |
20,400 |
2024/2/21 |
546 |
548 |
543 |
543 |
-0.37% |
14,800 |
2024/2/20 |
555 |
560 |
545 |
545 |
-0.18% |
50,500 |
2024/2/19 |
528 |
547 |
528 |
546 |
+3.41% |
47,200 |
2024/2/16 |
526 |
531 |
521 |
528 |
-0.19% |
70,100 |
2024/2/15 |
532 |
532 |
522 |
529 |
+0.19% |
47,100 |
2024/2/14 |
530 |
549 |
528 |
528 |
-1.49% |
73,600 |
2024/2/13 |
571 |
571 |
533 |
536 |
-9.31% |
147,900 |
2024/2/9 |
593 |
597 |
588 |
591 |
-0.67% |
40,000 |
2024/2/8 |
606 |
607 |
593 |
595 |
-2.14% |
64,100 |
2024/2/7 |
615 |
618 |
608 |
608 |
-1.14% |
40,200 |
2024/2/6 |
617 |
622 |
612 |
615 |
-1.13% |
30,500 |
2024/2/5 |
616 |
630 |
616 |
622 |
+1.14% |
50,500 |
2024/2/2 |
606 |
619 |
606 |
615 |
+0.99% |
27,200 |
2024/2/1 |
614 |
615 |
605 |
609 |
-1.30% |
26,900 |
2024/1/31 |
612 |
619 |
607 |
617 |
+0.98% |
34,500 |
2024/1/30 |
625 |
625 |
611 |
611 |
-0.65% |
125,500 |
2024/1/29 |
624 |
628 |
615 |
615 |
-1.44% |
37,700 |
2024/1/26 |
638 |
638 |
622 |
624 |
-2.19% |
51,500 |
2024/1/25 |
633 |
641 |
632 |
638 |
+0.79% |
52,400 |
2024/1/24 |
634 |
639 |
630 |
633 |
+0.16% |
41,400 |
2024/1/23 |
634 |
656 |
625 |
632 |
-1.86% |
216,400 |
2024/1/22 |
633 |
645 |
621 |
644 |
+0.94% |
107,200 |
2024/1/19 |
615 |
641 |
608 |
638 |
+5.45% |
150,700 |
2024/1/18 |
592 |
606 |
592 |
605 |
+2.02% |
62,300 |
2024/1/17 |
597 |
608 |
593 |
593 |
+0.00% |
68,300 |
2024/1/16 |
611 |
614 |
592 |
593 |
-2.95% |
43,300 |
2024/1/15 |
600 |
615 |
600 |
611 |
+2.00% |
63,900 |
2024/1/12 |
632 |
634 |
599 |
599 |
-6.41% |
103,200 |
2024/1/11 |
642 |
643 |
633 |
640 |
-0.16% |
66,900 |
2024/1/10 |
635 |
645 |
634 |
641 |
+0.79% |
85,800 |
2024/1/9 |
634 |
637 |
630 |
636 |
+0.47% |
46,200 |
2024/1/5 |
633 |
640 |
627 |
633 |
+0.00% |
54,500 |
2024/1/4 |
631 |
633 |
621 |
633 |
-0.31% |
28,300 |
2023/12/29 |
626 |
636 |
626 |
635 |
+0.63% |
30,800 |
2023/12/28 |
630 |
634 |
622 |
631 |
-0.32% |
34,700 |
2023/12/27 |
628 |
635 |
626 |
633 |
+0.32% |
71,300 |
2023/12/26 |
620 |
634 |
619 |
631 |
+1.45% |
70,800 |
2023/12/25 |
629 |
636 |
618 |
622 |
+1.30% |
63,000 |
2023/12/22 |
611 |
623 |
611 |
614 |
+0.00% |
27,000 |
2023/12/21 |
619 |
624 |
605 |
614 |
-2.38% |
50,000 |
2023/12/20 |
629 |
644 |
626 |
629 |
+0.00% |
88,400 |
2023/12/19 |
613 |
632 |
613 |
629 |
+2.44% |
49,000 |
2023/12/18 |
613 |
616 |
610 |
614 |
-0.81% |
25,100 |
2023/12/15 |
615 |
625 |
615 |
619 |
-0.16% |
25,600 |
2023/12/14 |
630 |
640 |
620 |
620 |
-1.59% |
35,000 |
2023/12/13 |
635 |
639 |
630 |
630 |
-0.79% |
38,600 |
2023/12/12 |
640 |
642 |
630 |
635 |
-0.63% |
53,900 |
2023/12/11 |
625 |
639 |
622 |
639 |
+3.90% |
50,400 |
2023/12/8 |
628 |
636 |
614 |
615 |
-2.38% |
42,600 |
2023/12/7 |
630 |
643 |
628 |
630 |
+0.16% |
59,000 |
2023/12/6 |
615 |
633 |
615 |
629 |
+2.28% |
32,000 |
2023/12/5 |
629 |
632 |
615 |
615 |
-2.38% |
61,500 |
2023/12/4 |
638 |
638 |
622 |
630 |
+0.32% |
94,300 |
2023/12/1 |
615 |
638 |
615 |
628 |
+1.29% |
85,600 |
2023/11/30 |
628 |
628 |
620 |
620 |
-0.96% |
36,300 |
2023/11/29 |
612 |
629 |
611 |
626 |
+2.12% |
53,900 |
2023/11/28 |
606 |
627 |
599 |
613 |
+2.34% |
141,900 |
2023/11/27 |
600 |
608 |
593 |
599 |
+1.53% |
111,900 |
2023/11/24 |
567 |
590 |
567 |
590 |
+4.06% |
100,300 |
2023/11/22 |
562 |
569 |
557 |
567 |
-0.70% |
27,000 |
2023/11/21 |
562 |
571 |
558 |
571 |
+1.60% |
32,900 |
2023/11/20 |
550 |
565 |
550 |
562 |
+1.63% |
80,200 |
2023/11/17 |
545 |
553 |
545 |
553 |
+0.73% |
16,000 |
2023/11/16 |
543 |
554 |
542 |
549 |
+1.10% |
39,600 |
2023/11/15 |
556 |
559 |
542 |
543 |
-3.04% |
49,700 |
2023/11/14 |
567 |
567 |
558 |
560 |
-2.10% |
30,900 |
2023/11/13 |
556 |
572 |
537 |
572 |
+2.88% |
106,900 |
2023/11/10 |
556 |
557 |
547 |
556 |
+0.00% |
88,500 |
2023/11/9 |
551 |
557 |
545 |
556 |
+1.09% |
80,100 |
2023/11/8 |
545 |
551 |
544 |
550 |
+1.10% |
52,200 |
2023/11/7 |
536 |
554 |
536 |
544 |
+0.18% |
42,800 |
2023/11/6 |
540 |
547 |
540 |
543 |
+1.50% |
37,000 |
2023/11/2 |
541 |
546 |
532 |
535 |
-1.11% |
70,900 |
2023/11/1 |
540 |
542 |
527 |
541 |
+2.08% |
51,700 |
2023/10/31 |
521 |
531 |
514 |
530 |
+2.12% |
76,100 |
2023/10/30 |
540 |
549 |
519 |
519 |
-4.60% |
178,900 |
2023/10/27 |
526 |
544 |
525 |
544 |
+2.64% |
31,700 |
2023/10/26 |
540 |
540 |
528 |
530 |
-2.21% |
41,100 |
2023/10/25 |
540 |
552 |
537 |
542 |
+1.88% |
47,900 |
2023/10/24 |
531 |
536 |
516 |
532 |
+2.11% |
42,200 |
2023/10/23 |
543 |
543 |
514 |
521 |
+1.36% |
176,700 |
2023/10/20 |
511 |
516 |
505 |
514 |
+0.39% |
68,200 |
2023/10/19 |
518 |
522 |
512 |
512 |
-3.21% |
28,100 |
|