日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
528 |
528 |
520 |
521 |
+0.58% |
5,100 |
2024/4/24 |
527 |
527 |
516 |
518 |
-0.58% |
18,200 |
2024/4/23 |
526 |
532 |
521 |
521 |
-0.57% |
10,300 |
2024/4/22 |
510 |
525 |
510 |
524 |
+1.55% |
11,900 |
2024/4/19 |
529 |
529 |
515 |
516 |
-3.37% |
16,000 |
2024/4/18 |
524 |
534 |
522 |
534 |
+0.00% |
9,600 |
2024/4/17 |
551 |
557 |
521 |
534 |
-5.99% |
50,100 |
2024/4/16 |
589 |
589 |
550 |
568 |
+7.37% |
185,700 |
2024/4/15 |
517 |
545 |
512 |
529 |
+2.32% |
18,600 |
2024/4/12 |
518 |
518 |
515 |
517 |
+0.19% |
3,200 |
2024/4/11 |
518 |
518 |
516 |
516 |
-0.39% |
1,400 |
2024/4/10 |
517 |
533 |
517 |
518 |
+0.58% |
9,900 |
2024/4/9 |
529 |
529 |
507 |
515 |
-2.65% |
23,400 |
2024/4/8 |
524 |
529 |
524 |
529 |
+1.34% |
500 |
2024/4/5 |
524 |
525 |
522 |
522 |
-0.57% |
900 |
2024/4/4 |
524 |
525 |
523 |
525 |
-0.57% |
3,000 |
2024/4/3 |
524 |
529 |
522 |
528 |
-0.19% |
3,100 |
2024/4/2 |
529 |
530 |
525 |
529 |
+0.00% |
3,500 |
2024/4/1 |
537 |
537 |
527 |
529 |
-0.94% |
2,900 |
2024/3/29 |
529 |
535 |
527 |
534 |
+0.38% |
2,700 |
2024/3/28 |
535 |
535 |
526 |
532 |
+0.19% |
2,400 |
2024/3/27 |
535 |
535 |
526 |
531 |
+0.57% |
7,200 |
2024/3/26 |
534 |
534 |
528 |
528 |
-1.12% |
1,100 |
2024/3/25 |
535 |
556 |
530 |
534 |
+0.19% |
18,600 |
2024/3/22 |
531 |
533 |
526 |
533 |
+0.76% |
2,800 |
2024/3/21 |
534 |
537 |
527 |
529 |
-1.49% |
7,700 |
2024/3/19 |
544 |
544 |
529 |
537 |
-1.10% |
6,600 |
2024/3/18 |
546 |
546 |
536 |
543 |
-1.27% |
3,200 |
2024/3/15 |
558 |
558 |
542 |
550 |
-0.54% |
4,800 |
2024/3/14 |
535 |
553 |
535 |
553 |
+3.75% |
3,600 |
2024/3/13 |
548 |
548 |
529 |
533 |
-1.48% |
3,600 |
2024/3/12 |
541 |
542 |
535 |
541 |
+0.00% |
3,800 |
2024/3/11 |
550 |
550 |
528 |
541 |
-0.18% |
11,600 |
2024/3/8 |
542 |
557 |
542 |
542 |
-0.37% |
13,800 |
2024/3/7 |
564 |
575 |
544 |
544 |
-3.55% |
22,400 |
2024/3/6 |
550 |
574 |
550 |
564 |
+2.17% |
13,200 |
2024/3/5 |
541 |
557 |
541 |
552 |
+0.55% |
3,600 |
2024/3/4 |
565 |
565 |
543 |
549 |
-2.83% |
10,100 |
2024/3/1 |
554 |
567 |
554 |
565 |
+1.25% |
2,000 |
2024/2/29 |
560 |
563 |
557 |
558 |
-3.12% |
4,000 |
2024/2/28 |
578 |
591 |
558 |
576 |
-2.21% |
3,900 |
2024/2/27 |
588 |
598 |
581 |
589 |
+0.34% |
10,400 |
2024/2/26 |
579 |
587 |
579 |
587 |
+0.00% |
2,500 |
2024/2/22 |
584 |
590 |
571 |
587 |
+0.00% |
5,300 |
2024/2/21 |
584 |
590 |
565 |
587 |
+0.51% |
4,800 |
2024/2/20 |
595 |
595 |
580 |
584 |
-1.85% |
5,200 |
2024/2/19 |
597 |
597 |
578 |
595 |
+0.34% |
2,200 |
2024/2/16 |
579 |
593 |
579 |
593 |
+2.42% |
7,700 |
2024/2/15 |
580 |
589 |
573 |
579 |
-1.86% |
14,300 |
2024/2/14 |
593 |
593 |
582 |
590 |
+0.00% |
6,700 |
2024/2/13 |
585 |
590 |
583 |
590 |
+1.20% |
5,100 |
2024/2/9 |
588 |
590 |
568 |
583 |
-0.17% |
19,900 |
2024/2/8 |
580 |
590 |
579 |
584 |
+1.57% |
18,700 |
2024/2/7 |
559 |
580 |
559 |
575 |
+2.86% |
6,800 |
2024/2/6 |
566 |
568 |
555 |
559 |
+0.54% |
24,500 |
2024/2/5 |
555 |
566 |
547 |
556 |
+1.46% |
20,900 |
2024/2/2 |
551 |
551 |
548 |
548 |
-0.54% |
2,500 |
2024/2/1 |
549 |
555 |
545 |
551 |
+0.73% |
8,200 |
2024/1/31 |
553 |
553 |
540 |
547 |
+0.74% |
8,400 |
2024/1/30 |
556 |
556 |
543 |
543 |
-1.27% |
2,500 |
2024/1/29 |
544 |
551 |
544 |
550 |
+0.73% |
2,600 |
2024/1/26 |
548 |
548 |
542 |
546 |
-0.36% |
1,500 |
2024/1/25 |
538 |
548 |
538 |
548 |
+1.86% |
2,900 |
2024/1/24 |
545 |
545 |
538 |
538 |
-0.55% |
7,500 |
2024/1/23 |
545 |
549 |
541 |
541 |
+0.00% |
3,700 |
2024/1/22 |
532 |
541 |
532 |
541 |
+1.69% |
4,200 |
2024/1/19 |
530 |
536 |
530 |
532 |
+0.38% |
8,500 |
2024/1/18 |
524 |
535 |
523 |
530 |
+1.15% |
8,300 |
2024/1/17 |
527 |
530 |
522 |
524 |
-1.87% |
15,400 |
2024/1/16 |
529 |
537 |
526 |
534 |
-3.09% |
16,800 |
2024/1/15 |
550 |
595 |
550 |
551 |
+0.55% |
25,700 |
2024/1/12 |
550 |
550 |
544 |
548 |
+0.00% |
7,900 |
2024/1/11 |
548 |
550 |
548 |
548 |
+0.55% |
1,700 |
2024/1/10 |
540 |
545 |
540 |
545 |
+1.11% |
2,300 |
2024/1/9 |
530 |
541 |
530 |
539 |
+1.89% |
4,500 |
2024/1/5 |
545 |
545 |
529 |
529 |
-2.94% |
4,300 |
2024/1/4 |
537 |
557 |
533 |
545 |
+4.01% |
13,700 |
2023/12/29 |
523 |
525 |
523 |
524 |
+0.19% |
2,300 |
2023/12/28 |
524 |
524 |
520 |
523 |
-0.76% |
4,100 |
2023/12/27 |
524 |
530 |
518 |
527 |
+0.57% |
15,400 |
2023/12/26 |
524 |
529 |
522 |
524 |
-0.38% |
5,300 |
2023/12/25 |
533 |
538 |
510 |
526 |
-0.57% |
23,200 |
2023/12/22 |
533 |
533 |
528 |
529 |
+0.57% |
2,500 |
2023/12/21 |
531 |
531 |
524 |
526 |
-0.38% |
5,300 |
2023/12/20 |
536 |
541 |
527 |
528 |
-1.49% |
9,200 |
2023/12/19 |
531 |
536 |
525 |
536 |
+0.56% |
7,600 |
2023/12/18 |
536 |
536 |
526 |
533 |
+0.38% |
3,600 |
2023/12/15 |
528 |
539 |
528 |
531 |
+0.76% |
3,700 |
2023/12/14 |
525 |
535 |
525 |
527 |
-0.57% |
32,200 |
2023/12/13 |
535 |
537 |
522 |
530 |
-4.50% |
47,100 |
2023/12/12 |
550 |
563 |
550 |
555 |
-0.89% |
5,400 |
2023/12/11 |
570 |
638 |
556 |
560 |
+2.94% |
109,000 |
2023/12/8 |
565 |
567 |
544 |
544 |
-3.37% |
3,600 |
2023/12/7 |
570 |
570 |
537 |
563 |
-1.23% |
13,400 |
2023/12/6 |
568 |
570 |
568 |
570 |
+0.18% |
600 |
2023/12/5 |
570 |
572 |
567 |
569 |
-0.35% |
600 |
2023/12/4 |
576 |
580 |
569 |
571 |
-0.87% |
2,200 |
2023/12/1 |
580 |
580 |
575 |
576 |
-1.54% |
1,200 |
2023/11/30 |
575 |
585 |
575 |
585 |
+2.27% |
1,400 |
2023/11/29 |
578 |
578 |
572 |
572 |
-0.69% |
700 |
2023/11/28 |
573 |
585 |
571 |
576 |
+0.88% |
1,000 |
2023/11/27 |
589 |
589 |
565 |
571 |
-3.06% |
1,300 |
2023/11/24 |
587 |
589 |
587 |
589 |
+0.34% |
1,300 |
2023/11/22 |
587 |
594 |
582 |
587 |
+0.00% |
4,400 |
2023/11/21 |
587 |
595 |
585 |
587 |
+0.00% |
5,700 |
2023/11/20 |
596 |
604 |
575 |
587 |
-2.49% |
14,200 |
2023/11/17 |
583 |
608 |
570 |
602 |
+2.91% |
17,200 |
2023/11/16 |
591 |
592 |
585 |
585 |
-1.02% |
1,600 |
2023/11/15 |
590 |
591 |
590 |
591 |
-1.01% |
600 |
2023/11/14 |
572 |
619 |
572 |
597 |
+4.55% |
32,800 |
2023/11/13 |
580 |
580 |
568 |
571 |
-0.17% |
7,200 |
2023/11/10 |
573 |
573 |
572 |
572 |
+0.35% |
800 |
2023/11/9 |
555 |
576 |
555 |
570 |
+2.70% |
3,800 |
2023/11/8 |
572 |
576 |
555 |
555 |
-1.25% |
4,500 |
2023/11/7 |
567 |
568 |
550 |
562 |
+0.36% |
9,500 |
2023/11/6 |
554 |
580 |
554 |
560 |
+0.36% |
8,600 |
2023/11/2 |
556 |
559 |
556 |
558 |
+0.36% |
700 |
2023/11/1 |
545 |
561 |
545 |
556 |
+2.58% |
1,600 |
2023/10/31 |
536 |
547 |
536 |
542 |
+0.56% |
1,200 |
2023/10/30 |
537 |
540 |
534 |
539 |
+0.37% |
1,800 |
2023/10/27 |
534 |
537 |
534 |
537 |
+1.51% |
600 |
2023/10/26 |
531 |
532 |
526 |
529 |
+0.57% |
4,500 |
2023/10/25 |
543 |
545 |
521 |
526 |
-3.31% |
12,100 |
|