日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
524 |
524 |
507 |
507 |
-1.36% |
12,600 |
2024/5/20 |
514 |
515 |
511 |
514 |
+0.00% |
2,200 |
2024/5/17 |
508 |
520 |
506 |
514 |
+1.38% |
3,300 |
2024/5/16 |
502 |
513 |
502 |
507 |
-0.20% |
8,400 |
2024/5/15 |
520 |
520 |
505 |
508 |
-7.30% |
35,300 |
2024/5/14 |
524 |
548 |
524 |
548 |
+4.58% |
10,900 |
2024/5/13 |
542 |
548 |
523 |
524 |
-2.78% |
10,200 |
2024/5/10 |
524 |
539 |
524 |
539 |
+2.86% |
4,800 |
2024/5/9 |
539 |
539 |
519 |
524 |
-0.95% |
3,000 |
2024/5/8 |
521 |
535 |
519 |
529 |
+1.73% |
3,000 |
2024/5/7 |
531 |
532 |
512 |
520 |
-1.52% |
27,000 |
2024/5/2 |
536 |
536 |
521 |
528 |
-1.31% |
5,900 |
2024/5/1 |
535 |
538 |
535 |
535 |
+0.00% |
1,900 |
2024/4/30 |
535 |
541 |
535 |
535 |
+0.00% |
2,300 |
2024/4/26 |
539 |
540 |
532 |
535 |
-0.74% |
4,300 |
2024/4/25 |
534 |
539 |
531 |
539 |
-0.37% |
1,400 |
2024/4/24 |
540 |
542 |
533 |
541 |
+1.88% |
4,600 |
2024/4/23 |
533 |
538 |
527 |
531 |
-2.21% |
6,600 |
2024/4/22 |
515 |
543 |
515 |
543 |
+5.23% |
6,500 |
2024/4/19 |
533 |
533 |
495 |
516 |
-3.37% |
46,000 |
2024/4/18 |
531 |
549 |
526 |
534 |
-0.19% |
11,200 |
2024/4/17 |
546 |
547 |
532 |
535 |
-2.73% |
14,200 |
2024/4/16 |
569 |
569 |
536 |
550 |
-4.35% |
31,100 |
2024/4/15 |
564 |
575 |
564 |
575 |
+1.95% |
5,500 |
2024/4/12 |
580 |
580 |
561 |
564 |
-1.05% |
12,800 |
2024/4/11 |
572 |
576 |
569 |
570 |
-1.55% |
5,500 |
2024/4/10 |
583 |
585 |
575 |
579 |
+1.05% |
11,900 |
2024/4/9 |
555 |
573 |
549 |
573 |
+3.24% |
15,500 |
2024/4/8 |
556 |
566 |
552 |
555 |
+1.46% |
16,500 |
2024/4/5 |
540 |
547 |
534 |
547 |
+1.30% |
9,200 |
2024/4/4 |
533 |
541 |
525 |
540 |
+1.89% |
15,400 |
2024/4/3 |
531 |
553 |
522 |
530 |
-0.56% |
32,200 |
2024/4/2 |
552 |
552 |
531 |
533 |
-4.31% |
40,900 |
2024/4/1 |
580 |
587 |
557 |
557 |
-3.97% |
36,500 |
2024/3/29 |
594 |
596 |
570 |
580 |
-2.36% |
52,200 |
2024/3/28 |
614 |
615 |
592 |
594 |
-1.98% |
27,900 |
2024/3/27 |
615 |
623 |
604 |
606 |
-2.10% |
23,600 |
2024/3/26 |
625 |
625 |
612 |
619 |
-0.96% |
14,400 |
2024/3/25 |
639 |
639 |
625 |
625 |
-1.88% |
22,700 |
2024/3/22 |
639 |
642 |
634 |
637 |
-0.31% |
9,500 |
2024/3/21 |
646 |
646 |
637 |
639 |
+0.47% |
7,300 |
2024/3/19 |
634 |
644 |
631 |
636 |
+0.32% |
9,300 |
2024/3/18 |
627 |
642 |
626 |
634 |
+1.44% |
15,100 |
2024/3/15 |
644 |
650 |
625 |
625 |
-2.95% |
21,300 |
2024/3/14 |
650 |
651 |
644 |
644 |
-0.16% |
9,100 |
2024/3/13 |
640 |
655 |
640 |
645 |
+0.94% |
7,000 |
2024/3/12 |
637 |
655 |
637 |
639 |
-0.62% |
20,400 |
2024/3/11 |
650 |
650 |
634 |
643 |
-2.13% |
16,100 |
2024/3/8 |
645 |
671 |
645 |
657 |
+0.92% |
18,700 |
2024/3/7 |
656 |
668 |
648 |
651 |
-1.06% |
19,200 |
2024/3/6 |
656 |
666 |
637 |
658 |
+1.86% |
26,600 |
2024/3/5 |
630 |
652 |
603 |
646 |
+2.54% |
81,700 |
2024/3/4 |
668 |
669 |
628 |
630 |
-5.41% |
99,200 |
2024/3/1 |
670 |
692 |
663 |
666 |
-1.19% |
19,700 |
2024/2/29 |
677 |
684 |
666 |
674 |
-0.88% |
29,100 |
2024/2/28 |
705 |
713 |
670 |
680 |
-2.02% |
48,600 |
2024/2/27 |
673 |
707 |
669 |
694 |
+3.74% |
67,500 |
2024/2/26 |
650 |
671 |
640 |
669 |
+2.92% |
54,800 |
2024/2/22 |
663 |
665 |
638 |
650 |
-1.07% |
45,300 |
2024/2/21 |
667 |
669 |
642 |
657 |
-1.50% |
73,200 |
2024/2/20 |
688 |
688 |
645 |
667 |
-1.77% |
126,500 |
2024/2/19 |
698 |
710 |
671 |
679 |
-1.31% |
159,300 |
2024/2/16 |
696 |
774 |
688 |
688 |
-13.68% |
334,400 |
2024/2/15 |
797 |
797 |
797 |
797 |
-15.84% |
14,200 |
2024/2/14 |
896 |
947 |
896 |
947 |
+4.07% |
17,900 |
2024/2/13 |
891 |
918 |
880 |
910 |
+2.13% |
21,000 |
2024/2/9 |
891 |
902 |
891 |
891 |
-1.00% |
4,700 |
2024/2/8 |
917 |
917 |
895 |
900 |
-1.53% |
7,700 |
2024/2/7 |
920 |
926 |
910 |
914 |
+0.22% |
4,100 |
2024/2/6 |
931 |
934 |
912 |
912 |
-2.15% |
18,800 |
2024/2/5 |
939 |
953 |
921 |
932 |
-1.89% |
12,700 |
2024/2/2 |
940 |
952 |
936 |
950 |
+1.06% |
4,800 |
2024/2/1 |
965 |
965 |
940 |
940 |
-2.69% |
9,200 |
2024/1/31 |
968 |
968 |
935 |
966 |
+0.10% |
17,200 |
2024/1/30 |
964 |
965 |
948 |
965 |
+1.26% |
8,500 |
2024/1/29 |
941 |
965 |
925 |
953 |
+1.28% |
18,800 |
2024/1/26 |
935 |
941 |
917 |
941 |
+0.97% |
22,900 |
2024/1/25 |
871 |
939 |
869 |
932 |
+7.13% |
52,100 |
2024/1/24 |
872 |
891 |
864 |
870 |
-0.80% |
6,800 |
2024/1/23 |
892 |
892 |
864 |
877 |
-0.34% |
10,300 |
2024/1/22 |
862 |
898 |
862 |
880 |
+2.33% |
11,200 |
2024/1/19 |
852 |
862 |
844 |
860 |
+2.38% |
10,500 |
2024/1/18 |
855 |
865 |
840 |
840 |
-1.75% |
7,300 |
2024/1/17 |
876 |
880 |
855 |
855 |
-1.84% |
12,900 |
2024/1/16 |
881 |
881 |
869 |
871 |
-1.14% |
6,300 |
2024/1/15 |
870 |
886 |
870 |
881 |
+2.20% |
9,500 |
2024/1/12 |
874 |
880 |
859 |
862 |
-1.03% |
10,600 |
2024/1/11 |
895 |
895 |
871 |
871 |
-1.80% |
8,500 |
2024/1/10 |
885 |
894 |
880 |
887 |
+0.80% |
6,400 |
2024/1/9 |
875 |
890 |
870 |
880 |
+1.38% |
6,600 |
2024/1/5 |
890 |
900 |
855 |
868 |
-2.47% |
19,100 |
2024/1/4 |
910 |
910 |
878 |
890 |
+1.14% |
12,600 |
2023/12/29 |
902 |
902 |
872 |
880 |
-2.44% |
12,000 |
2023/12/28 |
869 |
902 |
869 |
902 |
+2.50% |
26,400 |
2023/12/27 |
858 |
885 |
858 |
880 |
+3.65% |
24,000 |
2023/12/26 |
870 |
870 |
836 |
849 |
-1.85% |
43,300 |
2023/12/25 |
895 |
895 |
859 |
865 |
-1.70% |
23,800 |
2023/12/22 |
888 |
895 |
878 |
880 |
-1.23% |
10,100 |
2023/12/21 |
913 |
913 |
891 |
891 |
-2.41% |
9,100 |
2023/12/20 |
910 |
915 |
904 |
913 |
+0.00% |
8,100 |
2023/12/19 |
908 |
914 |
890 |
913 |
+2.24% |
25,500 |
2023/12/18 |
900 |
902 |
880 |
893 |
-2.40% |
127,500 |
2023/12/15 |
890 |
920 |
890 |
915 |
+3.51% |
13,400 |
2023/12/14 |
899 |
912 |
882 |
884 |
-1.23% |
6,700 |
2023/12/13 |
898 |
913 |
891 |
895 |
+0.11% |
15,800 |
2023/12/12 |
928 |
928 |
887 |
894 |
-3.56% |
23,900 |
2023/12/11 |
910 |
941 |
910 |
927 |
+2.32% |
16,700 |
2023/12/8 |
921 |
928 |
906 |
906 |
-1.74% |
21,800 |
2023/12/7 |
950 |
965 |
922 |
922 |
-3.46% |
35,900 |
2023/12/6 |
963 |
982 |
955 |
955 |
-0.83% |
16,700 |
2023/12/5 |
979 |
979 |
953 |
963 |
-1.83% |
15,700 |
2023/12/4 |
978 |
995 |
978 |
981 |
+0.82% |
7,900 |
2023/12/1 |
1,020 |
1,020 |
970 |
973 |
-4.79% |
22,200 |
2023/11/30 |
996 |
1,022 |
990 |
1,022 |
+1.79% |
7,300 |
2023/11/29 |
1,025 |
1,035 |
989 |
1,004 |
-2.71% |
25,200 |
2023/11/28 |
1,041 |
1,064 |
1,019 |
1,032 |
-1.71% |
15,700 |
2023/11/27 |
1,055 |
1,065 |
1,039 |
1,050 |
-0.57% |
5,500 |
2023/11/24 |
1,038 |
1,056 |
1,019 |
1,056 |
+3.43% |
12,800 |
2023/11/22 |
1,078 |
1,078 |
1,021 |
1,021 |
-4.13% |
20,000 |
2023/11/21 |
1,110 |
1,110 |
1,062 |
1,065 |
-3.79% |
39,600 |
2023/11/20 |
1,090 |
1,150 |
1,088 |
1,107 |
+4.34% |
81,300 |
2023/11/17 |
990 |
1,064 |
975 |
1,061 |
+8.82% |
41,400 |
2023/11/16 |
978 |
1,009 |
966 |
975 |
-0.51% |
33,100 |
|