日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
606 |
615 |
606 |
608 |
-0.16% |
17,600 |
2024/4/17 |
617 |
617 |
606 |
609 |
-1.14% |
31,600 |
2024/4/16 |
622 |
626 |
616 |
616 |
-1.28% |
19,900 |
2024/4/15 |
627 |
632 |
622 |
624 |
-0.79% |
26,700 |
2024/4/12 |
631 |
636 |
629 |
629 |
-0.32% |
16,300 |
2024/4/11 |
631 |
640 |
629 |
631 |
-0.32% |
18,100 |
2024/4/10 |
636 |
639 |
632 |
633 |
+0.32% |
13,000 |
2024/4/9 |
638 |
638 |
631 |
631 |
-0.47% |
6,100 |
2024/4/8 |
637 |
648 |
634 |
634 |
-0.31% |
27,000 |
2024/4/5 |
630 |
643 |
630 |
636 |
+0.32% |
18,800 |
2024/4/4 |
637 |
645 |
632 |
634 |
-0.16% |
12,200 |
2024/4/3 |
648 |
649 |
632 |
635 |
-2.16% |
22,700 |
2024/4/2 |
662 |
666 |
649 |
649 |
-1.96% |
24,300 |
2024/4/1 |
663 |
684 |
661 |
662 |
+0.61% |
31,000 |
2024/3/29 |
651 |
661 |
651 |
658 |
+0.61% |
9,900 |
2024/3/28 |
657 |
659 |
654 |
654 |
-0.61% |
9,900 |
2024/3/27 |
663 |
672 |
658 |
658 |
-1.20% |
13,800 |
2024/3/26 |
655 |
673 |
653 |
666 |
+1.52% |
24,600 |
2024/3/25 |
661 |
672 |
656 |
656 |
-0.76% |
26,400 |
2024/3/22 |
656 |
668 |
652 |
661 |
+0.76% |
25,200 |
2024/3/21 |
670 |
670 |
651 |
656 |
-1.65% |
33,100 |
2024/3/19 |
653 |
693 |
653 |
667 |
+2.14% |
65,700 |
2024/3/18 |
666 |
675 |
636 |
653 |
-4.67% |
147,400 |
2024/3/15 |
701 |
709 |
683 |
685 |
-2.70% |
56,800 |
2024/3/14 |
691 |
707 |
691 |
704 |
+0.14% |
22,200 |
2024/3/13 |
716 |
716 |
694 |
703 |
-0.99% |
18,400 |
2024/3/12 |
685 |
710 |
685 |
710 |
+2.16% |
18,400 |
2024/3/11 |
706 |
720 |
680 |
695 |
-1.56% |
40,000 |
2024/3/8 |
691 |
715 |
683 |
706 |
+3.67% |
51,400 |
2024/3/7 |
694 |
694 |
673 |
681 |
-0.87% |
17,300 |
2024/3/6 |
676 |
687 |
676 |
687 |
+1.03% |
13,800 |
2024/3/5 |
672 |
680 |
661 |
680 |
+1.04% |
21,000 |
2024/3/4 |
683 |
690 |
672 |
673 |
-1.32% |
16,000 |
2024/3/1 |
683 |
699 |
681 |
682 |
-0.73% |
23,700 |
2024/2/29 |
699 |
699 |
679 |
687 |
-1.58% |
19,800 |
2024/2/28 |
685 |
704 |
685 |
698 |
+1.75% |
21,700 |
2024/2/27 |
687 |
697 |
686 |
686 |
-0.15% |
27,100 |
2024/2/26 |
684 |
689 |
670 |
687 |
+1.63% |
24,100 |
2024/2/22 |
672 |
685 |
670 |
676 |
+0.60% |
23,100 |
2024/2/21 |
682 |
682 |
669 |
672 |
-1.75% |
16,000 |
2024/2/20 |
682 |
695 |
681 |
684 |
+0.44% |
19,700 |
2024/2/19 |
660 |
683 |
655 |
681 |
+3.65% |
46,000 |
2024/2/16 |
644 |
658 |
624 |
657 |
+4.62% |
58,100 |
2024/2/15 |
650 |
650 |
628 |
628 |
-2.94% |
33,200 |
2024/2/14 |
643 |
651 |
637 |
647 |
+0.47% |
20,700 |
2024/2/13 |
640 |
655 |
640 |
644 |
+1.42% |
19,800 |
2024/2/9 |
631 |
642 |
631 |
635 |
-0.94% |
14,600 |
2024/2/8 |
631 |
644 |
628 |
641 |
+1.10% |
39,400 |
2024/2/7 |
642 |
642 |
630 |
634 |
-1.86% |
24,000 |
2024/2/6 |
645 |
651 |
639 |
646 |
-0.62% |
8,300 |
2024/2/5 |
637 |
654 |
632 |
650 |
+2.20% |
15,100 |
2024/2/2 |
627 |
641 |
627 |
636 |
+1.60% |
52,000 |
2024/2/1 |
639 |
641 |
625 |
626 |
-2.95% |
40,800 |
2024/1/31 |
652 |
652 |
634 |
645 |
-0.92% |
61,300 |
2024/1/30 |
657 |
660 |
645 |
651 |
-1.06% |
88,100 |
2024/1/29 |
670 |
672 |
655 |
658 |
-0.90% |
20,600 |
2024/1/26 |
662 |
675 |
660 |
664 |
-0.75% |
21,800 |
2024/1/25 |
651 |
671 |
644 |
669 |
+2.76% |
56,900 |
2024/1/24 |
650 |
657 |
649 |
651 |
+0.15% |
31,200 |
2024/1/23 |
661 |
667 |
650 |
650 |
-2.11% |
37,600 |
2024/1/22 |
659 |
670 |
658 |
664 |
+0.76% |
28,400 |
2024/1/19 |
671 |
679 |
655 |
659 |
-2.37% |
56,800 |
2024/1/18 |
673 |
687 |
663 |
675 |
+0.60% |
39,800 |
2024/1/17 |
698 |
699 |
667 |
671 |
-3.87% |
87,600 |
2024/1/16 |
725 |
725 |
698 |
698 |
-3.19% |
34,200 |
2024/1/15 |
717 |
727 |
714 |
721 |
-0.14% |
32,100 |
2024/1/12 |
725 |
727 |
715 |
722 |
-1.77% |
45,100 |
2024/1/11 |
751 |
751 |
729 |
735 |
-2.00% |
50,600 |
2024/1/10 |
752 |
757 |
747 |
750 |
-0.27% |
17,700 |
2024/1/9 |
735 |
764 |
735 |
752 |
+3.01% |
47,500 |
2024/1/5 |
735 |
744 |
727 |
730 |
-2.01% |
50,300 |
2024/1/4 |
751 |
772 |
741 |
745 |
+0.13% |
60,300 |
2023/12/29 |
718 |
757 |
710 |
744 |
+2.76% |
69,000 |
2023/12/28 |
689 |
728 |
688 |
724 |
+5.69% |
69,200 |
2023/12/27 |
670 |
695 |
670 |
685 |
+2.39% |
77,200 |
2023/12/26 |
695 |
697 |
662 |
669 |
-3.74% |
48,700 |
2023/12/25 |
724 |
733 |
695 |
695 |
-4.01% |
42,000 |
2023/12/22 |
701 |
727 |
698 |
724 |
+2.99% |
38,900 |
2023/12/21 |
712 |
714 |
696 |
703 |
-2.36% |
32,000 |
2023/12/20 |
698 |
730 |
698 |
720 |
+2.71% |
64,700 |
2023/12/19 |
739 |
739 |
693 |
701 |
-1.68% |
106,000 |
2023/12/18 |
703 |
736 |
677 |
713 |
+10.89% |
423,700 |
2023/12/15 |
644 |
660 |
641 |
643 |
-2.58% |
44,800 |
2023/12/14 |
689 |
693 |
642 |
660 |
+3.29% |
82,600 |
2023/12/13 |
650 |
650 |
632 |
639 |
-0.93% |
45,100 |
2023/12/12 |
674 |
675 |
609 |
645 |
-4.73% |
185,700 |
2023/12/11 |
685 |
689 |
673 |
677 |
-1.17% |
25,900 |
2023/12/8 |
694 |
697 |
668 |
685 |
-3.39% |
47,200 |
2023/12/7 |
718 |
727 |
708 |
709 |
-2.07% |
24,100 |
2023/12/6 |
719 |
730 |
718 |
724 |
+0.70% |
17,500 |
2023/12/5 |
718 |
727 |
717 |
719 |
-0.69% |
16,500 |
2023/12/4 |
731 |
731 |
720 |
724 |
-0.96% |
16,300 |
2023/12/1 |
747 |
748 |
731 |
731 |
-2.92% |
22,100 |
2023/11/30 |
751 |
758 |
748 |
753 |
+1.21% |
19,300 |
2023/11/29 |
737 |
746 |
737 |
744 |
+0.95% |
8,900 |
2023/11/28 |
743 |
743 |
734 |
737 |
-0.67% |
8,600 |
2023/11/27 |
752 |
757 |
742 |
742 |
-1.07% |
8,600 |
2023/11/24 |
748 |
753 |
744 |
750 |
+0.67% |
13,700 |
2023/11/22 |
754 |
754 |
744 |
745 |
-1.19% |
5,500 |
2023/11/21 |
758 |
758 |
749 |
754 |
+0.80% |
10,000 |
2023/11/20 |
737 |
755 |
737 |
748 |
+2.19% |
19,300 |
2023/11/17 |
732 |
733 |
724 |
732 |
-0.14% |
9,500 |
2023/11/16 |
740 |
740 |
729 |
733 |
-1.48% |
14,300 |
2023/11/15 |
736 |
747 |
735 |
744 |
+1.09% |
31,400 |
2023/11/14 |
738 |
745 |
736 |
736 |
-1.21% |
11,200 |
2023/11/13 |
745 |
749 |
739 |
745 |
+0.13% |
21,500 |
2023/11/10 |
737 |
745 |
728 |
744 |
-0.13% |
26,700 |
2023/11/9 |
749 |
750 |
738 |
745 |
-0.53% |
16,000 |
2023/11/8 |
760 |
772 |
745 |
749 |
-1.19% |
20,100 |
2023/11/7 |
760 |
766 |
748 |
758 |
-1.69% |
43,400 |
2023/11/6 |
751 |
774 |
751 |
771 |
+4.19% |
37,300 |
2023/11/2 |
736 |
748 |
735 |
740 |
+1.51% |
33,200 |
2023/11/1 |
741 |
741 |
723 |
729 |
+0.00% |
33,500 |
2023/10/31 |
722 |
733 |
707 |
729 |
+1.11% |
40,000 |
2023/10/30 |
726 |
738 |
711 |
721 |
-2.17% |
73,200 |
2023/10/27 |
701 |
737 |
701 |
737 |
+3.66% |
21,500 |
2023/10/26 |
694 |
716 |
684 |
711 |
+0.99% |
44,500 |
2023/10/25 |
719 |
719 |
694 |
704 |
-0.71% |
41,800 |
2023/10/24 |
686 |
710 |
664 |
709 |
+3.35% |
57,400 |
2023/10/23 |
706 |
717 |
686 |
686 |
-4.85% |
83,000 |
2023/10/20 |
730 |
730 |
713 |
721 |
-1.64% |
32,800 |
2023/10/19 |
721 |
738 |
719 |
733 |
-0.68% |
36,800 |
2023/10/18 |
714 |
740 |
706 |
738 |
+4.53% |
54,400 |
|