日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
688 |
688 |
670 |
683 |
+0.59% |
13,400 |
2024/5/20 |
678 |
690 |
673 |
679 |
+0.15% |
3,000 |
2024/5/17 |
680 |
690 |
675 |
678 |
-0.29% |
11,000 |
2024/5/16 |
680 |
680 |
647 |
680 |
+0.00% |
21,000 |
2024/5/15 |
670 |
686 |
670 |
680 |
-1.45% |
5,500 |
2024/5/14 |
683 |
690 |
667 |
690 |
+0.73% |
21,300 |
2024/5/13 |
680 |
685 |
678 |
685 |
+0.00% |
8,400 |
2024/5/10 |
687 |
687 |
684 |
685 |
+1.03% |
1,800 |
2024/5/9 |
684 |
684 |
670 |
678 |
-0.59% |
4,100 |
2024/5/8 |
676 |
686 |
676 |
682 |
+0.15% |
3,100 |
2024/5/7 |
676 |
681 |
675 |
681 |
+1.19% |
2,700 |
2024/5/2 |
672 |
685 |
668 |
673 |
-1.32% |
5,000 |
2024/5/1 |
688 |
690 |
676 |
682 |
-1.16% |
4,200 |
2024/4/30 |
686 |
690 |
680 |
690 |
-0.86% |
5,100 |
2024/4/26 |
678 |
696 |
676 |
696 |
+1.90% |
7,500 |
2024/4/25 |
684 |
694 |
683 |
683 |
-1.59% |
3,400 |
2024/4/24 |
688 |
694 |
688 |
694 |
+0.00% |
3,800 |
2024/4/23 |
695 |
703 |
694 |
694 |
-2.25% |
4,100 |
2024/4/22 |
685 |
710 |
685 |
710 |
+1.43% |
4,600 |
2024/4/19 |
695 |
700 |
694 |
700 |
+0.00% |
700 |
2024/4/18 |
708 |
709 |
682 |
700 |
+0.72% |
3,700 |
2024/4/17 |
699 |
703 |
688 |
695 |
-0.57% |
2,600 |
2024/4/16 |
702 |
702 |
695 |
699 |
-0.43% |
2,100 |
2024/4/15 |
692 |
709 |
675 |
702 |
-0.14% |
8,100 |
2024/4/12 |
703 |
704 |
703 |
703 |
-0.14% |
900 |
2024/4/11 |
703 |
704 |
703 |
704 |
+0.00% |
200 |
2024/4/10 |
711 |
711 |
702 |
704 |
-1.95% |
3,800 |
2024/4/9 |
698 |
718 |
698 |
718 |
+3.01% |
4,200 |
2024/4/8 |
689 |
704 |
689 |
697 |
+1.01% |
4,700 |
2024/4/5 |
681 |
690 |
680 |
690 |
+1.32% |
6,100 |
2024/4/4 |
682 |
695 |
676 |
681 |
+0.15% |
7,300 |
2024/4/3 |
682 |
682 |
675 |
680 |
-1.16% |
4,400 |
2024/4/2 |
698 |
700 |
687 |
688 |
-0.86% |
7,500 |
2024/4/1 |
694 |
703 |
694 |
694 |
-0.57% |
2,100 |
2024/3/29 |
709 |
709 |
672 |
698 |
-1.55% |
5,100 |
2024/3/28 |
717 |
720 |
701 |
709 |
-2.21% |
3,000 |
2024/3/27 |
720 |
725 |
717 |
725 |
+0.69% |
2,700 |
2024/3/26 |
729 |
729 |
717 |
720 |
-1.10% |
2,100 |
2024/3/25 |
733 |
733 |
710 |
728 |
-0.55% |
4,000 |
2024/3/22 |
728 |
734 |
720 |
732 |
-0.27% |
6,000 |
2024/3/21 |
731 |
734 |
724 |
734 |
+2.51% |
4,300 |
2024/3/19 |
717 |
728 |
710 |
716 |
-0.28% |
5,900 |
2024/3/18 |
729 |
729 |
716 |
718 |
-1.64% |
10,100 |
2024/3/15 |
683 |
735 |
678 |
730 |
+6.88% |
54,700 |
2024/3/14 |
687 |
696 |
677 |
683 |
+0.89% |
7,400 |
2024/3/13 |
677 |
713 |
670 |
677 |
+0.74% |
29,900 |
2024/3/12 |
672 |
675 |
671 |
672 |
+0.00% |
1,900 |
2024/3/11 |
685 |
698 |
672 |
672 |
-1.90% |
6,800 |
2024/3/8 |
689 |
689 |
684 |
685 |
-0.44% |
2,900 |
2024/3/7 |
695 |
695 |
681 |
688 |
-0.86% |
8,500 |
2024/3/6 |
673 |
698 |
673 |
694 |
+2.36% |
12,000 |
2024/3/5 |
680 |
684 |
678 |
678 |
+0.30% |
2,000 |
2024/3/4 |
686 |
686 |
676 |
676 |
-0.73% |
3,400 |
2024/3/1 |
685 |
686 |
681 |
681 |
-0.58% |
4,800 |
2024/2/29 |
689 |
700 |
684 |
685 |
-0.15% |
14,600 |
2024/2/28 |
684 |
686 |
684 |
686 |
+0.44% |
600 |
2024/2/27 |
679 |
683 |
673 |
683 |
+0.15% |
2,800 |
2024/2/26 |
679 |
685 |
679 |
682 |
+0.89% |
2,100 |
2024/2/22 |
693 |
693 |
676 |
676 |
-1.46% |
5,400 |
2024/2/21 |
683 |
694 |
683 |
686 |
+0.44% |
1,800 |
2024/2/20 |
699 |
699 |
682 |
683 |
-2.01% |
2,500 |
2024/2/19 |
672 |
697 |
668 |
697 |
+2.65% |
9,100 |
2024/2/16 |
698 |
698 |
671 |
679 |
+1.65% |
8,000 |
2024/2/15 |
675 |
679 |
653 |
668 |
-2.34% |
16,600 |
2024/2/14 |
688 |
697 |
671 |
684 |
-1.58% |
7,500 |
2024/2/13 |
692 |
710 |
687 |
695 |
+0.58% |
17,600 |
2024/2/9 |
722 |
775 |
691 |
691 |
-4.95% |
85,100 |
2024/2/8 |
740 |
740 |
727 |
727 |
-1.89% |
1,100 |
2024/2/7 |
734 |
745 |
731 |
741 |
+0.54% |
6,700 |
2024/2/6 |
745 |
745 |
732 |
737 |
+0.00% |
2,000 |
2024/2/5 |
724 |
739 |
724 |
737 |
+1.38% |
6,300 |
2024/2/2 |
719 |
727 |
719 |
727 |
+0.69% |
1,600 |
2024/2/1 |
716 |
727 |
716 |
722 |
-0.55% |
1,400 |
2024/1/31 |
727 |
728 |
718 |
726 |
-0.14% |
3,400 |
2024/1/30 |
737 |
737 |
725 |
727 |
-0.27% |
3,600 |
2024/1/29 |
727 |
734 |
718 |
729 |
+0.55% |
3,800 |
2024/1/26 |
725 |
727 |
721 |
725 |
+0.14% |
1,700 |
2024/1/25 |
720 |
724 |
718 |
724 |
+0.42% |
5,200 |
2024/1/24 |
716 |
722 |
716 |
721 |
-0.28% |
500 |
2024/1/23 |
720 |
724 |
713 |
723 |
+0.00% |
2,500 |
2024/1/22 |
720 |
731 |
718 |
723 |
+0.42% |
5,100 |
2024/1/19 |
727 |
736 |
720 |
720 |
-0.83% |
1,300 |
2024/1/18 |
715 |
726 |
713 |
726 |
+0.83% |
2,200 |
2024/1/17 |
726 |
726 |
714 |
720 |
-0.96% |
5,100 |
2024/1/16 |
737 |
737 |
726 |
727 |
-1.76% |
4,800 |
2024/1/15 |
736 |
741 |
734 |
740 |
+0.54% |
4,300 |
2024/1/12 |
741 |
746 |
730 |
736 |
+0.55% |
3,200 |
2024/1/11 |
738 |
738 |
732 |
732 |
-0.81% |
1,700 |
2024/1/10 |
735 |
740 |
712 |
738 |
+0.27% |
12,800 |
2024/1/9 |
730 |
736 |
729 |
736 |
+1.52% |
5,100 |
2024/1/5 |
730 |
735 |
723 |
725 |
-0.28% |
3,500 |
2024/1/4 |
722 |
727 |
721 |
727 |
-0.41% |
2,100 |
2023/12/29 |
708 |
730 |
708 |
730 |
+2.96% |
6,700 |
2023/12/28 |
700 |
715 |
700 |
709 |
+1.43% |
2,600 |
2023/12/27 |
708 |
709 |
698 |
699 |
-1.27% |
12,000 |
2023/12/26 |
714 |
715 |
708 |
708 |
-0.56% |
3,300 |
2023/12/25 |
707 |
717 |
701 |
712 |
+1.28% |
8,900 |
2023/12/22 |
699 |
706 |
694 |
703 |
+0.43% |
4,700 |
2023/12/21 |
690 |
704 |
690 |
700 |
+0.57% |
3,400 |
2023/12/20 |
690 |
705 |
690 |
696 |
-0.57% |
4,700 |
2023/12/19 |
696 |
707 |
696 |
700 |
-0.85% |
5,700 |
2023/12/18 |
707 |
712 |
698 |
706 |
+1.00% |
9,000 |
2023/12/15 |
693 |
699 |
685 |
699 |
+0.72% |
3,800 |
2023/12/14 |
688 |
694 |
682 |
694 |
+1.76% |
5,400 |
2023/12/13 |
672 |
690 |
672 |
682 |
+0.59% |
12,000 |
2023/12/12 |
695 |
701 |
678 |
678 |
-1.02% |
70,400 |
2023/12/11 |
675 |
688 |
671 |
685 |
-2.14% |
33,100 |
2023/12/8 |
706 |
709 |
696 |
700 |
-2.10% |
17,000 |
2023/12/7 |
718 |
718 |
707 |
715 |
-0.42% |
6,000 |
2023/12/6 |
703 |
722 |
700 |
718 |
+0.00% |
15,300 |
2023/12/5 |
714 |
719 |
714 |
718 |
+0.14% |
2,100 |
2023/12/4 |
727 |
727 |
708 |
717 |
-0.55% |
9,100 |
2023/12/1 |
723 |
728 |
721 |
721 |
-0.55% |
1,600 |
2023/11/30 |
722 |
735 |
722 |
725 |
+0.42% |
4,900 |
2023/11/29 |
724 |
730 |
722 |
722 |
+0.14% |
7,500 |
2023/11/28 |
733 |
734 |
709 |
721 |
-2.30% |
16,700 |
2023/11/27 |
729 |
748 |
723 |
738 |
+1.65% |
18,200 |
2023/11/24 |
728 |
739 |
708 |
726 |
-1.63% |
62,000 |
2023/11/22 |
811 |
818 |
721 |
738 |
+2.36% |
353,200 |
2023/11/21 |
743 |
745 |
717 |
721 |
-2.83% |
6,200 |
2023/11/20 |
748 |
748 |
736 |
742 |
-0.80% |
600 |
2023/11/17 |
731 |
754 |
731 |
748 |
+1.36% |
3,000 |
2023/11/16 |
754 |
759 |
738 |
738 |
-3.66% |
1,800 |
|