日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
598 |
598 |
593 |
593 |
-1.17% |
2,300 |
2024/5/20 |
603 |
603 |
597 |
600 |
+0.33% |
3,000 |
2024/5/17 |
596 |
600 |
595 |
598 |
+0.17% |
700 |
2024/5/16 |
602 |
610 |
588 |
597 |
-0.67% |
13,700 |
2024/5/15 |
599 |
601 |
597 |
601 |
+0.00% |
3,400 |
2024/5/14 |
597 |
601 |
597 |
601 |
+0.17% |
3,700 |
2024/5/13 |
597 |
601 |
596 |
600 |
-0.17% |
3,700 |
2024/5/10 |
597 |
601 |
597 |
601 |
-0.17% |
1,300 |
2024/5/9 |
596 |
602 |
595 |
602 |
+1.52% |
10,300 |
2024/5/8 |
594 |
601 |
593 |
593 |
-0.34% |
3,400 |
2024/5/7 |
602 |
602 |
595 |
595 |
-0.17% |
5,600 |
2024/5/2 |
597 |
604 |
595 |
596 |
-0.50% |
10,700 |
2024/5/1 |
597 |
602 |
597 |
599 |
-0.66% |
1,700 |
2024/4/30 |
592 |
604 |
592 |
603 |
+2.20% |
4,700 |
2024/4/26 |
602 |
603 |
590 |
590 |
-1.99% |
21,800 |
2024/4/25 |
595 |
604 |
595 |
602 |
+1.18% |
4,000 |
2024/4/24 |
600 |
604 |
593 |
595 |
-1.16% |
6,000 |
2024/4/23 |
591 |
604 |
590 |
602 |
+1.35% |
1,900 |
2024/4/22 |
608 |
608 |
592 |
594 |
+1.02% |
4,800 |
2024/4/19 |
592 |
595 |
588 |
588 |
-0.84% |
5,700 |
2024/4/18 |
595 |
599 |
593 |
593 |
-1.00% |
4,100 |
2024/4/17 |
604 |
604 |
596 |
599 |
-0.83% |
2,200 |
2024/4/16 |
602 |
610 |
598 |
604 |
+0.17% |
17,500 |
2024/4/15 |
610 |
610 |
603 |
603 |
-0.33% |
3,800 |
2024/4/12 |
607 |
615 |
605 |
605 |
-1.14% |
4,000 |
2024/4/11 |
610 |
615 |
606 |
612 |
+0.00% |
12,300 |
2024/4/10 |
610 |
613 |
605 |
612 |
-0.81% |
10,200 |
2024/4/9 |
630 |
636 |
615 |
617 |
+0.65% |
42,300 |
2024/4/8 |
607 |
614 |
602 |
613 |
+1.83% |
15,600 |
2024/4/5 |
609 |
609 |
592 |
602 |
-1.63% |
4,200 |
2024/4/4 |
597 |
614 |
597 |
612 |
+2.00% |
4,400 |
2024/4/3 |
597 |
600 |
595 |
600 |
-0.17% |
2,400 |
2024/4/2 |
601 |
613 |
601 |
601 |
+0.17% |
1,700 |
2024/4/1 |
614 |
614 |
599 |
600 |
-0.66% |
13,800 |
2024/3/29 |
602 |
604 |
600 |
604 |
+0.50% |
1,900 |
2024/3/28 |
614 |
614 |
601 |
601 |
-0.66% |
5,000 |
2024/3/27 |
603 |
607 |
602 |
605 |
+0.33% |
2,300 |
2024/3/26 |
607 |
608 |
602 |
603 |
-0.66% |
2,600 |
2024/3/25 |
609 |
609 |
602 |
607 |
+0.50% |
3,100 |
2024/3/22 |
601 |
605 |
600 |
604 |
+0.50% |
3,300 |
2024/3/21 |
603 |
603 |
600 |
601 |
+0.17% |
2,300 |
2024/3/19 |
603 |
603 |
596 |
600 |
-0.50% |
3,500 |
2024/3/18 |
601 |
605 |
599 |
603 |
+0.00% |
6,500 |
2024/3/15 |
600 |
603 |
599 |
603 |
+0.33% |
800 |
2024/3/14 |
602 |
602 |
593 |
601 |
+0.33% |
2,600 |
2024/3/13 |
592 |
599 |
592 |
599 |
+0.17% |
800 |
2024/3/12 |
592 |
604 |
592 |
598 |
+0.17% |
9,000 |
2024/3/11 |
607 |
607 |
593 |
597 |
+0.00% |
4,800 |
2024/3/8 |
599 |
602 |
591 |
597 |
-0.33% |
2,300 |
2024/3/7 |
603 |
603 |
593 |
599 |
+0.34% |
3,000 |
2024/3/6 |
592 |
597 |
588 |
597 |
+1.19% |
3,100 |
2024/3/5 |
585 |
595 |
585 |
590 |
+0.68% |
2,800 |
2024/3/4 |
601 |
601 |
586 |
586 |
-1.01% |
7,800 |
2024/3/1 |
593 |
602 |
592 |
592 |
-0.17% |
1,900 |
2024/2/29 |
596 |
598 |
592 |
593 |
+1.19% |
7,200 |
2024/2/28 |
593 |
593 |
583 |
586 |
-1.18% |
2,600 |
2024/2/27 |
593 |
598 |
593 |
593 |
+0.34% |
1,600 |
2024/2/26 |
609 |
609 |
591 |
591 |
-0.84% |
6,900 |
2024/2/22 |
603 |
603 |
589 |
596 |
+0.34% |
4,300 |
2024/2/21 |
596 |
608 |
594 |
594 |
-0.67% |
3,100 |
2024/2/20 |
603 |
603 |
598 |
598 |
-0.50% |
700 |
2024/2/19 |
609 |
609 |
600 |
601 |
+1.18% |
3,900 |
2024/2/16 |
588 |
595 |
588 |
594 |
+1.02% |
1,300 |
2024/2/15 |
594 |
596 |
588 |
588 |
-0.68% |
4,100 |
2024/2/14 |
591 |
595 |
591 |
592 |
-0.67% |
2,600 |
2024/2/13 |
610 |
613 |
595 |
596 |
+1.02% |
6,200 |
2024/2/9 |
589 |
608 |
589 |
590 |
-0.84% |
9,000 |
2024/2/8 |
598 |
598 |
591 |
595 |
+0.85% |
2,000 |
2024/2/7 |
591 |
595 |
588 |
590 |
-1.34% |
8,600 |
2024/2/6 |
600 |
603 |
596 |
598 |
-0.99% |
3,100 |
2024/2/5 |
608 |
608 |
600 |
604 |
+1.00% |
3,000 |
2024/2/2 |
606 |
606 |
595 |
598 |
-0.83% |
6,700 |
2024/2/1 |
609 |
610 |
599 |
603 |
+0.67% |
3,800 |
2024/1/31 |
595 |
599 |
589 |
599 |
+0.67% |
11,500 |
2024/1/30 |
612 |
618 |
595 |
595 |
-3.41% |
26,100 |
2024/1/29 |
619 |
619 |
610 |
616 |
+0.98% |
3,700 |
2024/1/26 |
617 |
617 |
610 |
610 |
-1.13% |
3,000 |
2024/1/25 |
628 |
628 |
611 |
617 |
+1.48% |
3,500 |
2024/1/24 |
608 |
623 |
603 |
608 |
+0.33% |
10,300 |
2024/1/23 |
619 |
623 |
600 |
606 |
-0.49% |
17,800 |
2024/1/22 |
595 |
615 |
595 |
609 |
+1.00% |
2,600 |
2024/1/19 |
597 |
607 |
595 |
603 |
+0.84% |
2,900 |
2024/1/18 |
610 |
610 |
598 |
598 |
-2.45% |
4,000 |
2024/1/17 |
632 |
639 |
606 |
613 |
-3.62% |
14,400 |
2024/1/16 |
645 |
646 |
635 |
636 |
-0.16% |
4,500 |
2024/1/15 |
675 |
675 |
630 |
637 |
-9.00% |
45,700 |
2024/1/12 |
700 |
704 |
695 |
700 |
-0.85% |
2,500 |
2024/1/11 |
703 |
706 |
700 |
706 |
+0.14% |
1,100 |
2024/1/10 |
697 |
705 |
695 |
705 |
+0.43% |
1,400 |
2024/1/9 |
693 |
702 |
693 |
702 |
+0.00% |
1,400 |
2024/1/5 |
705 |
705 |
702 |
702 |
-0.43% |
300 |
2024/1/4 |
713 |
713 |
705 |
705 |
-1.12% |
6,300 |
2023/12/29 |
687 |
713 |
686 |
713 |
+3.48% |
7,700 |
2023/12/28 |
691 |
698 |
684 |
689 |
-1.29% |
3,800 |
2023/12/27 |
687 |
700 |
687 |
698 |
+0.58% |
4,000 |
2023/12/26 |
713 |
713 |
694 |
694 |
-2.66% |
2,400 |
2023/12/25 |
682 |
713 |
671 |
713 |
+4.09% |
11,600 |
2023/12/22 |
691 |
691 |
685 |
685 |
-2.14% |
2,000 |
2023/12/21 |
671 |
715 |
670 |
700 |
+4.17% |
45,500 |
2023/12/20 |
672 |
672 |
670 |
672 |
-0.88% |
900 |
2023/12/19 |
659 |
678 |
659 |
678 |
+1.95% |
3,100 |
2023/12/18 |
671 |
671 |
665 |
665 |
-1.04% |
800 |
2023/12/15 |
672 |
684 |
652 |
672 |
+1.51% |
14,800 |
2023/12/14 |
648 |
690 |
648 |
662 |
-0.90% |
21,200 |
2023/12/13 |
673 |
675 |
667 |
668 |
-0.74% |
2,600 |
2023/12/12 |
672 |
676 |
666 |
673 |
+0.15% |
2,600 |
2023/12/11 |
649 |
679 |
640 |
672 |
+1.05% |
9,700 |
2023/12/8 |
678 |
682 |
660 |
665 |
-3.34% |
3,800 |
2023/12/7 |
688 |
688 |
688 |
688 |
-0.15% |
600 |
2023/12/6 |
708 |
708 |
684 |
689 |
-1.29% |
7,600 |
2023/12/5 |
674 |
701 |
660 |
698 |
+2.80% |
12,100 |
2023/12/4 |
683 |
683 |
672 |
679 |
-0.73% |
1,300 |
2023/12/1 |
678 |
692 |
678 |
684 |
-0.44% |
1,400 |
2023/11/30 |
692 |
692 |
687 |
687 |
-0.72% |
400 |
2023/11/29 |
684 |
692 |
676 |
692 |
+1.91% |
3,500 |
2023/11/28 |
673 |
689 |
673 |
679 |
+0.89% |
3,200 |
2023/11/27 |
686 |
697 |
673 |
673 |
-0.30% |
2,800 |
2023/11/24 |
670 |
675 |
670 |
675 |
+0.75% |
1,900 |
2023/11/22 |
663 |
678 |
663 |
670 |
+0.90% |
1,300 |
2023/11/21 |
670 |
671 |
664 |
664 |
+0.15% |
1,800 |
2023/11/20 |
665 |
674 |
663 |
663 |
-0.30% |
3,100 |
2023/11/17 |
667 |
677 |
665 |
665 |
-0.75% |
3,500 |
2023/11/16 |
657 |
677 |
655 |
670 |
+1.98% |
4,300 |
|