日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
714 |
734 |
685 |
699 |
-2.10% |
45,600 |
2024/5/20 |
677 |
768 |
666 |
714 |
+3.33% |
98,900 |
2024/5/17 |
637 |
734 |
633 |
691 |
+7.97% |
203,700 |
2024/5/16 |
705 |
719 |
636 |
640 |
+3.06% |
303,500 |
2024/5/15 |
619 |
679 |
614 |
621 |
+0.16% |
108,100 |
2024/5/14 |
620 |
638 |
618 |
620 |
-1.59% |
4,700 |
2024/5/13 |
611 |
643 |
611 |
630 |
+2.27% |
12,300 |
2024/5/10 |
646 |
650 |
615 |
616 |
-4.20% |
7,800 |
2024/5/9 |
631 |
654 |
630 |
643 |
+1.58% |
4,500 |
2024/5/8 |
630 |
657 |
630 |
633 |
+0.32% |
7,600 |
2024/5/7 |
618 |
637 |
618 |
631 |
+2.27% |
4,700 |
2024/5/2 |
623 |
633 |
617 |
617 |
-2.53% |
5,800 |
2024/5/1 |
619 |
645 |
608 |
633 |
+1.93% |
16,200 |
2024/4/30 |
629 |
629 |
620 |
621 |
-1.58% |
6,600 |
2024/4/26 |
625 |
636 |
622 |
631 |
+0.00% |
6,500 |
2024/4/25 |
642 |
642 |
631 |
631 |
-2.02% |
3,300 |
2024/4/24 |
630 |
659 |
630 |
644 |
+1.58% |
12,500 |
2024/4/23 |
634 |
640 |
617 |
634 |
+1.60% |
14,800 |
2024/4/22 |
622 |
625 |
611 |
624 |
-1.27% |
9,400 |
2024/4/19 |
641 |
653 |
608 |
632 |
-2.02% |
30,500 |
2024/4/18 |
612 |
653 |
612 |
645 |
+5.39% |
26,000 |
2024/4/17 |
643 |
648 |
610 |
612 |
-5.85% |
28,100 |
2024/4/16 |
640 |
650 |
615 |
650 |
-0.46% |
28,400 |
2024/4/15 |
639 |
654 |
631 |
653 |
+1.24% |
16,200 |
2024/4/12 |
654 |
658 |
645 |
645 |
-1.23% |
9,000 |
2024/4/11 |
644 |
689 |
638 |
653 |
-4.53% |
66,400 |
2024/4/10 |
661 |
716 |
661 |
684 |
+5.07% |
65,800 |
2024/4/9 |
636 |
665 |
633 |
651 |
+1.72% |
18,000 |
2024/4/8 |
641 |
650 |
634 |
640 |
-0.47% |
10,900 |
2024/4/5 |
631 |
657 |
631 |
643 |
-0.16% |
31,000 |
2024/4/4 |
663 |
670 |
637 |
644 |
-3.01% |
46,300 |
2024/4/3 |
675 |
694 |
663 |
664 |
-1.92% |
39,700 |
2024/4/2 |
671 |
690 |
657 |
677 |
+1.50% |
57,500 |
2024/4/1 |
678 |
708 |
664 |
667 |
-2.49% |
120,100 |
2024/3/29 |
707 |
856 |
677 |
684 |
-3.12% |
397,800 |
2024/3/28 |
717 |
731 |
693 |
706 |
-1.12% |
48,800 |
2024/3/27 |
714 |
727 |
704 |
714 |
-0.28% |
26,500 |
2024/3/26 |
716 |
723 |
704 |
716 |
+0.14% |
26,100 |
2024/3/25 |
736 |
742 |
699 |
715 |
-2.85% |
51,400 |
2024/3/22 |
746 |
757 |
716 |
736 |
-1.34% |
45,000 |
2024/3/21 |
753 |
767 |
744 |
746 |
-0.80% |
40,100 |
2024/3/19 |
772 |
779 |
740 |
752 |
-4.20% |
40,700 |
2024/3/18 |
765 |
788 |
756 |
785 |
+1.16% |
48,400 |
2024/3/15 |
854 |
854 |
775 |
776 |
-10.08% |
110,300 |
2024/3/14 |
869 |
885 |
833 |
863 |
+0.94% |
81,200 |
2024/3/13 |
917 |
929 |
833 |
855 |
-5.21% |
254,700 |
2024/3/12 |
938 |
989 |
875 |
902 |
-2.59% |
355,000 |
2024/3/11 |
1,046 |
1,092 |
866 |
926 |
-8.04% |
617,100 |
2024/3/8 |
861 |
1,007 |
842 |
1,007 |
+17.50% |
562,100 |
2024/3/7 |
786 |
900 |
785 |
857 |
+6.99% |
294,200 |
2024/3/6 |
800 |
828 |
764 |
801 |
+0.00% |
194,000 |
2024/3/5 |
779 |
849 |
740 |
801 |
+11.25% |
462,900 |
2024/3/4 |
711 |
772 |
700 |
720 |
+2.27% |
73,600 |
2024/3/1 |
703 |
713 |
680 |
704 |
+0.57% |
34,600 |
2024/2/29 |
730 |
741 |
700 |
700 |
-5.02% |
49,700 |
2024/2/28 |
749 |
754 |
720 |
737 |
-1.60% |
43,800 |
2024/2/27 |
715 |
753 |
711 |
749 |
+4.76% |
40,900 |
2024/2/26 |
706 |
740 |
706 |
715 |
+3.32% |
74,500 |
2024/2/22 |
718 |
760 |
678 |
692 |
-3.49% |
145,100 |
2024/2/21 |
763 |
774 |
717 |
717 |
-6.03% |
112,600 |
2024/2/20 |
803 |
825 |
760 |
763 |
-6.38% |
188,300 |
2024/2/19 |
750 |
858 |
735 |
815 |
+13.19% |
584,900 |
2024/2/16 |
777 |
862 |
688 |
720 |
-2.31% |
968,400 |
2024/2/15 |
722 |
737 |
711 |
737 |
+15.70% |
131,400 |
2024/2/14 |
696 |
704 |
635 |
637 |
-5.21% |
136,400 |
2024/2/13 |
667 |
764 |
640 |
672 |
+1.20% |
1,081,200 |
2024/2/9 |
706 |
724 |
655 |
664 |
-5.95% |
265,800 |
2024/2/8 |
767 |
830 |
703 |
706 |
-6.86% |
535,500 |
2024/2/7 |
745 |
825 |
721 |
758 |
+6.01% |
1,223,700 |
2024/2/6 |
854 |
854 |
688 |
715 |
-6.41% |
1,476,000 |
2024/2/5 |
660 |
764 |
628 |
764 |
+15.06% |
942,700 |
2024/2/2 |
562 |
664 |
561 |
664 |
+17.73% |
155,500 |
2024/2/1 |
565 |
574 |
564 |
564 |
-0.18% |
500 |
2024/1/31 |
572 |
581 |
555 |
565 |
-0.70% |
7,600 |
2024/1/30 |
588 |
588 |
566 |
569 |
-3.23% |
2,000 |
2024/1/29 |
580 |
588 |
580 |
588 |
+1.38% |
300 |
2024/1/26 |
578 |
590 |
578 |
580 |
-1.02% |
1,300 |
2024/1/25 |
593 |
593 |
586 |
586 |
-1.01% |
900 |
2024/1/24 |
578 |
592 |
578 |
592 |
+2.60% |
500 |
2024/1/23 |
585 |
588 |
577 |
577 |
-1.37% |
3,400 |
2024/1/22 |
585 |
590 |
562 |
585 |
+1.74% |
9,800 |
2024/1/19 |
572 |
575 |
572 |
575 |
+0.52% |
900 |
2024/1/18 |
568 |
574 |
568 |
572 |
+2.14% |
1,500 |
2024/1/17 |
568 |
568 |
560 |
560 |
-0.88% |
1,400 |
2024/1/16 |
566 |
566 |
560 |
565 |
+0.89% |
800 |
2024/1/15 |
562 |
579 |
548 |
560 |
-0.71% |
5,400 |
2024/1/12 |
567 |
567 |
564 |
564 |
-0.35% |
1,700 |
2024/1/11 |
565 |
573 |
565 |
566 |
-0.35% |
2,400 |
2024/1/10 |
561 |
569 |
561 |
568 |
+1.25% |
2,900 |
2024/1/9 |
570 |
570 |
561 |
561 |
-1.58% |
1,500 |
2024/1/5 |
570 |
570 |
570 |
570 |
+2.15% |
300 |
2024/1/4 |
554 |
572 |
554 |
558 |
+0.72% |
3,300 |
2023/12/29 |
568 |
569 |
545 |
554 |
+1.09% |
1,600 |
2023/12/28 |
550 |
550 |
545 |
548 |
-0.36% |
2,700 |
2023/12/27 |
546 |
555 |
544 |
550 |
+0.18% |
8,300 |
2023/12/26 |
541 |
555 |
540 |
549 |
+0.18% |
14,000 |
2023/12/25 |
548 |
550 |
545 |
548 |
+0.00% |
6,200 |
2023/12/22 |
550 |
551 |
548 |
548 |
-0.54% |
3,100 |
2023/12/21 |
560 |
560 |
548 |
551 |
-1.78% |
4,300 |
2023/12/20 |
551 |
561 |
549 |
561 |
+2.00% |
3,700 |
2023/12/19 |
552 |
553 |
550 |
550 |
+0.18% |
1,600 |
2023/12/18 |
559 |
560 |
549 |
549 |
-0.36% |
4,000 |
2023/12/15 |
551 |
553 |
551 |
551 |
+0.00% |
800 |
2023/12/14 |
559 |
559 |
551 |
551 |
+0.00% |
1,200 |
2023/12/13 |
548 |
551 |
548 |
551 |
+0.73% |
1,100 |
2023/12/12 |
550 |
556 |
547 |
547 |
-1.08% |
4,500 |
2023/12/11 |
543 |
553 |
543 |
553 |
+1.65% |
2,200 |
2023/12/8 |
552 |
554 |
542 |
544 |
-0.91% |
3,600 |
2023/12/7 |
558 |
558 |
534 |
549 |
-1.08% |
17,400 |
2023/12/6 |
555 |
555 |
544 |
555 |
-0.54% |
600 |
2023/12/5 |
559 |
559 |
539 |
558 |
+1.09% |
2,200 |
2023/12/4 |
552 |
560 |
552 |
552 |
-1.43% |
6,600 |
2023/12/1 |
553 |
560 |
553 |
560 |
+0.72% |
4,700 |
2023/11/30 |
555 |
557 |
554 |
556 |
-0.36% |
3,500 |
2023/11/29 |
553 |
558 |
548 |
558 |
+0.90% |
1,900 |
2023/11/28 |
553 |
553 |
553 |
553 |
-1.43% |
800 |
2023/11/27 |
556 |
565 |
556 |
561 |
-0.88% |
1,800 |
2023/11/24 |
559 |
569 |
551 |
566 |
+1.25% |
2,300 |
2023/11/22 |
566 |
566 |
559 |
559 |
-1.24% |
600 |
2023/11/21 |
551 |
566 |
551 |
566 |
+3.10% |
700 |
2023/11/20 |
550 |
550 |
549 |
549 |
-0.90% |
900 |
2023/11/17 |
552 |
554 |
545 |
554 |
+3.17% |
2,100 |
2023/11/16 |
552 |
552 |
537 |
537 |
-2.89% |
2,900 |
|