日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
600 |
600 |
594 |
594 |
-1.00% |
1,000 |
2024/5/20 |
581 |
600 |
581 |
600 |
+3.63% |
3,000 |
2024/5/17 |
577 |
584 |
573 |
579 |
+0.00% |
12,300 |
2024/5/16 |
608 |
608 |
579 |
579 |
-4.93% |
12,100 |
2024/5/15 |
610 |
615 |
609 |
609 |
+0.50% |
2,200 |
2024/5/14 |
625 |
625 |
606 |
606 |
-3.19% |
2,100 |
2024/5/13 |
627 |
634 |
621 |
626 |
+1.46% |
8,100 |
2024/5/10 |
633 |
633 |
615 |
617 |
-2.06% |
1,300 |
2024/5/9 |
625 |
630 |
620 |
630 |
+0.80% |
16,600 |
2024/5/8 |
623 |
625 |
617 |
625 |
+1.96% |
3,200 |
2024/5/7 |
617 |
622 |
613 |
613 |
-0.33% |
2,200 |
2024/5/2 |
613 |
615 |
610 |
615 |
+0.49% |
1,300 |
2024/5/1 |
606 |
612 |
606 |
612 |
+0.99% |
2,000 |
2024/4/30 |
603 |
608 |
602 |
606 |
+0.50% |
500 |
2024/4/26 |
603 |
603 |
603 |
603 |
-0.33% |
1,200 |
2024/4/25 |
605 |
608 |
605 |
605 |
-0.49% |
300 |
2024/4/24 |
610 |
610 |
597 |
608 |
+0.00% |
6,400 |
2024/4/23 |
618 |
618 |
607 |
608 |
-1.14% |
4,100 |
2024/4/22 |
610 |
620 |
610 |
615 |
+0.82% |
2,200 |
2024/4/19 |
622 |
622 |
610 |
610 |
-1.13% |
2,300 |
2024/4/18 |
615 |
617 |
610 |
617 |
+0.33% |
1,400 |
2024/4/17 |
617 |
617 |
615 |
615 |
+0.33% |
200 |
2024/4/16 |
616 |
620 |
613 |
613 |
-2.08% |
2,600 |
2024/4/15 |
615 |
626 |
615 |
626 |
+1.79% |
1,000 |
2024/4/12 |
625 |
625 |
602 |
615 |
-1.60% |
3,800 |
2024/4/11 |
617 |
635 |
612 |
625 |
+1.96% |
18,800 |
2024/4/10 |
612 |
616 |
612 |
613 |
+1.16% |
800 |
2024/4/9 |
608 |
609 |
606 |
606 |
-1.30% |
4,000 |
2024/4/8 |
610 |
614 |
604 |
614 |
+0.66% |
1,300 |
2024/4/5 |
620 |
620 |
610 |
610 |
-1.61% |
3,000 |
2024/4/4 |
617 |
620 |
615 |
620 |
+0.00% |
600 |
2024/4/3 |
613 |
624 |
613 |
620 |
+2.14% |
9,900 |
2024/4/2 |
616 |
616 |
603 |
607 |
-2.10% |
8,500 |
2024/4/1 |
629 |
631 |
609 |
620 |
-1.43% |
8,900 |
2024/3/29 |
639 |
639 |
619 |
629 |
-2.33% |
5,500 |
2024/3/28 |
628 |
644 |
628 |
644 |
+0.16% |
400 |
2024/3/26 |
648 |
648 |
643 |
643 |
+0.78% |
4,000 |
2024/3/25 |
650 |
655 |
638 |
638 |
-1.85% |
700 |
2024/3/22 |
652 |
652 |
643 |
650 |
-1.81% |
3,500 |
2024/3/21 |
666 |
666 |
662 |
662 |
-0.60% |
2,900 |
2024/3/19 |
642 |
667 |
633 |
666 |
+3.74% |
7,000 |
2024/3/18 |
617 |
650 |
611 |
642 |
+4.56% |
9,900 |
2024/3/15 |
590 |
614 |
590 |
614 |
+3.72% |
14,400 |
2024/3/14 |
651 |
651 |
585 |
592 |
-9.06% |
37,400 |
2024/3/13 |
671 |
671 |
651 |
651 |
-2.84% |
5,800 |
2024/3/12 |
662 |
670 |
662 |
670 |
-0.30% |
300 |
2024/3/11 |
670 |
680 |
630 |
672 |
-1.03% |
24,900 |
2024/3/8 |
669 |
684 |
652 |
679 |
+1.65% |
16,500 |
2024/3/7 |
688 |
688 |
651 |
668 |
-3.05% |
13,900 |
2024/3/6 |
649 |
692 |
639 |
689 |
+8.68% |
37,100 |
2024/3/5 |
672 |
672 |
618 |
634 |
+3.26% |
39,900 |
2024/3/4 |
605 |
615 |
600 |
614 |
+1.99% |
26,400 |
2024/3/1 |
602 |
603 |
590 |
602 |
+0.67% |
15,200 |
2024/2/29 |
593 |
598 |
584 |
598 |
+0.50% |
10,300 |
2024/2/28 |
583 |
595 |
573 |
595 |
+2.06% |
20,300 |
2024/2/27 |
580 |
583 |
580 |
583 |
+0.52% |
3,600 |
2024/2/26 |
579 |
582 |
577 |
580 |
+0.17% |
2,300 |
2024/2/22 |
580 |
580 |
573 |
579 |
+0.70% |
2,700 |
2024/2/21 |
570 |
576 |
570 |
575 |
+0.52% |
4,700 |
2024/2/20 |
573 |
573 |
567 |
572 |
-0.17% |
1,100 |
2024/2/19 |
577 |
577 |
565 |
573 |
-0.17% |
6,400 |
2024/2/16 |
572 |
577 |
571 |
574 |
+0.35% |
8,300 |
2024/2/15 |
579 |
579 |
571 |
572 |
-0.52% |
4,000 |
2024/2/14 |
578 |
578 |
564 |
575 |
-0.52% |
2,200 |
2024/2/13 |
583 |
583 |
569 |
578 |
-0.86% |
12,900 |
2024/2/9 |
559 |
589 |
553 |
583 |
+4.29% |
18,400 |
2024/2/8 |
563 |
564 |
545 |
559 |
-0.71% |
24,700 |
2024/2/7 |
570 |
570 |
563 |
563 |
-0.71% |
4,200 |
2024/2/6 |
568 |
568 |
555 |
567 |
+0.35% |
3,200 |
2024/2/5 |
571 |
571 |
565 |
565 |
-0.70% |
2,800 |
2024/2/2 |
573 |
573 |
561 |
569 |
-0.35% |
9,500 |
2024/2/1 |
562 |
572 |
562 |
571 |
+1.60% |
15,300 |
2024/1/31 |
556 |
565 |
556 |
562 |
-0.71% |
19,800 |
2024/1/30 |
571 |
571 |
563 |
566 |
-0.53% |
11,400 |
2024/1/29 |
566 |
569 |
563 |
569 |
+0.53% |
5,300 |
2024/1/26 |
566 |
566 |
566 |
566 |
+0.35% |
600 |
2024/1/25 |
568 |
568 |
563 |
564 |
-0.70% |
4,700 |
2024/1/24 |
570 |
570 |
565 |
568 |
+0.00% |
2,100 |
2024/1/23 |
568 |
569 |
564 |
568 |
+0.89% |
3,400 |
2024/1/22 |
567 |
567 |
562 |
563 |
-0.18% |
7,000 |
2024/1/19 |
557 |
565 |
556 |
564 |
+1.08% |
4,900 |
2024/1/18 |
558 |
558 |
557 |
558 |
-0.36% |
400 |
2024/1/17 |
561 |
561 |
553 |
560 |
+0.54% |
1,400 |
2024/1/16 |
557 |
557 |
552 |
557 |
-0.18% |
1,100 |
2024/1/15 |
559 |
561 |
556 |
558 |
+0.00% |
2,600 |
2024/1/12 |
559 |
559 |
558 |
558 |
+0.72% |
4,100 |
2024/1/11 |
559 |
562 |
542 |
554 |
-0.72% |
9,900 |
2024/1/10 |
562 |
562 |
549 |
558 |
-0.36% |
6,600 |
2024/1/9 |
550 |
560 |
550 |
560 |
+1.27% |
3,600 |
2024/1/5 |
549 |
553 |
548 |
553 |
+1.10% |
1,700 |
2024/1/4 |
544 |
547 |
536 |
547 |
+0.55% |
5,900 |
2023/12/29 |
551 |
551 |
544 |
544 |
-0.73% |
1,400 |
2023/12/27 |
547 |
551 |
545 |
548 |
-0.72% |
2,100 |
2023/12/26 |
546 |
552 |
539 |
552 |
+1.47% |
3,000 |
2023/12/25 |
549 |
554 |
542 |
544 |
-0.91% |
3,300 |
2023/12/22 |
554 |
555 |
549 |
549 |
+0.18% |
500 |
2023/12/21 |
553 |
555 |
543 |
548 |
-0.90% |
4,100 |
2023/12/20 |
564 |
564 |
552 |
553 |
-1.78% |
4,400 |
2023/12/19 |
564 |
564 |
557 |
563 |
+0.00% |
1,500 |
2023/12/18 |
562 |
565 |
550 |
563 |
+0.18% |
5,900 |
2023/12/15 |
566 |
566 |
557 |
562 |
-0.18% |
3,800 |
2023/12/14 |
568 |
568 |
556 |
563 |
+0.54% |
3,200 |
2023/12/13 |
566 |
574 |
553 |
560 |
+0.00% |
19,200 |
2023/12/12 |
568 |
568 |
540 |
560 |
-0.53% |
12,100 |
2023/12/11 |
574 |
575 |
563 |
563 |
-1.75% |
16,900 |
2023/12/8 |
557 |
573 |
530 |
573 |
+3.24% |
22,100 |
2023/12/7 |
564 |
564 |
555 |
555 |
-0.72% |
2,500 |
2023/12/6 |
552 |
559 |
545 |
559 |
+1.45% |
10,400 |
2023/12/5 |
557 |
558 |
547 |
551 |
-0.54% |
14,700 |
2023/12/4 |
549 |
557 |
549 |
554 |
-0.54% |
6,400 |
2023/12/1 |
561 |
565 |
548 |
557 |
-0.18% |
14,700 |
2023/11/30 |
552 |
562 |
551 |
558 |
+0.54% |
6,800 |
2023/11/29 |
551 |
559 |
551 |
555 |
+0.54% |
4,900 |
2023/11/28 |
553 |
560 |
549 |
552 |
-1.95% |
27,300 |
2023/11/27 |
564 |
564 |
555 |
563 |
-0.53% |
13,100 |
2023/11/24 |
569 |
569 |
554 |
566 |
-0.53% |
9,500 |
2023/11/22 |
564 |
569 |
555 |
569 |
+0.89% |
1,600 |
2023/11/21 |
568 |
569 |
542 |
564 |
-0.53% |
14,000 |
2023/11/20 |
564 |
567 |
553 |
567 |
+0.89% |
17,300 |
2023/11/17 |
559 |
563 |
541 |
562 |
+0.72% |
21,500 |
2023/11/16 |
555 |
559 |
550 |
558 |
+0.90% |
2,600 |
2023/11/15 |
552 |
555 |
545 |
553 |
-0.36% |
900 |
2023/11/14 |
555 |
556 |
555 |
555 |
+0.00% |
400 |
|