日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
712 |
714 |
698 |
703 |
+0.00% |
45,700 |
2024/5/20 |
685 |
715 |
685 |
703 |
+2.78% |
65,300 |
2024/5/17 |
691 |
691 |
677 |
684 |
-2.29% |
35,500 |
2024/5/16 |
685 |
709 |
685 |
700 |
+2.94% |
95,200 |
2024/5/15 |
684 |
684 |
673 |
680 |
+0.59% |
39,700 |
2024/5/14 |
692 |
692 |
672 |
676 |
+1.96% |
89,900 |
2024/5/13 |
663 |
665 |
656 |
663 |
+0.45% |
55,600 |
2024/5/10 |
669 |
670 |
660 |
660 |
-1.35% |
68,200 |
2024/5/9 |
675 |
677 |
666 |
669 |
-1.18% |
32,100 |
2024/5/8 |
690 |
695 |
672 |
677 |
-3.15% |
64,000 |
2024/5/7 |
685 |
699 |
683 |
699 |
+3.10% |
43,400 |
2024/5/2 |
682 |
682 |
674 |
678 |
-0.29% |
21,900 |
2024/5/1 |
678 |
682 |
672 |
680 |
+0.29% |
19,900 |
2024/4/30 |
668 |
678 |
666 |
678 |
+1.50% |
43,900 |
2024/4/26 |
670 |
670 |
659 |
668 |
-0.60% |
65,700 |
2024/4/25 |
674 |
677 |
672 |
672 |
-1.47% |
32,300 |
2024/4/24 |
679 |
686 |
679 |
682 |
+0.89% |
47,200 |
2024/4/23 |
673 |
680 |
671 |
676 |
+0.15% |
33,200 |
2024/4/22 |
674 |
680 |
671 |
675 |
+0.75% |
46,100 |
2024/4/19 |
682 |
682 |
660 |
670 |
-2.47% |
88,800 |
2024/4/18 |
672 |
692 |
672 |
687 |
+2.23% |
68,700 |
2024/4/17 |
686 |
687 |
667 |
672 |
-1.47% |
79,100 |
2024/4/16 |
686 |
692 |
675 |
682 |
-1.45% |
103,400 |
2024/4/15 |
695 |
697 |
691 |
692 |
-1.42% |
39,400 |
2024/4/12 |
709 |
713 |
701 |
702 |
-0.14% |
33,100 |
2024/4/11 |
700 |
708 |
698 |
703 |
-0.71% |
64,000 |
2024/4/10 |
719 |
722 |
708 |
708 |
-1.94% |
71,400 |
2024/4/9 |
726 |
731 |
714 |
722 |
+1.98% |
153,300 |
2024/4/8 |
702 |
709 |
698 |
708 |
+0.85% |
72,500 |
2024/4/5 |
701 |
706 |
695 |
702 |
-0.43% |
56,300 |
2024/4/4 |
713 |
713 |
704 |
705 |
-0.84% |
62,700 |
2024/4/3 |
702 |
718 |
700 |
711 |
+0.42% |
90,100 |
2024/4/2 |
720 |
720 |
707 |
708 |
-1.94% |
75,800 |
2024/4/1 |
738 |
738 |
721 |
722 |
-1.63% |
53,500 |
2024/3/29 |
724 |
734 |
721 |
734 |
+1.66% |
29,900 |
2024/3/28 |
735 |
742 |
722 |
722 |
-2.70% |
124,600 |
2024/3/27 |
745 |
748 |
738 |
742 |
+0.13% |
130,700 |
2024/3/26 |
744 |
744 |
736 |
741 |
+0.14% |
57,100 |
2024/3/25 |
752 |
755 |
740 |
740 |
-1.86% |
60,300 |
2024/3/22 |
762 |
762 |
747 |
754 |
+0.00% |
75,100 |
2024/3/21 |
770 |
770 |
752 |
754 |
-0.79% |
102,500 |
2024/3/19 |
755 |
760 |
747 |
760 |
+1.06% |
54,700 |
2024/3/18 |
751 |
756 |
741 |
752 |
+2.17% |
122,300 |
2024/3/15 |
752 |
752 |
731 |
736 |
-0.14% |
102,700 |
2024/3/14 |
745 |
746 |
728 |
737 |
-1.86% |
118,100 |
2024/3/13 |
763 |
764 |
745 |
751 |
-1.31% |
63,300 |
2024/3/12 |
742 |
762 |
732 |
761 |
+2.56% |
82,000 |
2024/3/11 |
742 |
751 |
734 |
742 |
-1.46% |
87,200 |
2024/3/8 |
741 |
762 |
741 |
753 |
+0.13% |
88,900 |
2024/3/7 |
767 |
769 |
748 |
752 |
-0.53% |
59,200 |
2024/3/6 |
752 |
762 |
746 |
756 |
+0.40% |
58,400 |
2024/3/5 |
763 |
763 |
747 |
753 |
-1.44% |
68,000 |
2024/3/4 |
790 |
790 |
759 |
764 |
-3.78% |
118,700 |
2024/3/1 |
816 |
819 |
793 |
794 |
-0.87% |
160,000 |
2024/2/29 |
779 |
817 |
779 |
801 |
+3.49% |
199,600 |
2024/2/28 |
767 |
787 |
766 |
774 |
+3.75% |
259,200 |
2024/2/27 |
746 |
751 |
741 |
746 |
-0.53% |
53,500 |
2024/2/26 |
747 |
766 |
745 |
750 |
+0.67% |
75,400 |
2024/2/22 |
742 |
750 |
741 |
745 |
+0.81% |
51,300 |
2024/2/21 |
739 |
747 |
730 |
739 |
+0.00% |
44,400 |
2024/2/20 |
738 |
749 |
738 |
739 |
+0.54% |
46,100 |
2024/2/19 |
727 |
737 |
722 |
735 |
+1.10% |
97,000 |
2024/2/16 |
725 |
730 |
720 |
727 |
+1.54% |
85,600 |
2024/2/15 |
718 |
728 |
710 |
716 |
-0.28% |
64,700 |
2024/2/14 |
724 |
728 |
717 |
718 |
-1.51% |
54,100 |
2024/2/13 |
723 |
736 |
722 |
729 |
+0.69% |
74,200 |
2024/2/9 |
753 |
753 |
724 |
724 |
-4.49% |
103,900 |
2024/2/8 |
720 |
763 |
720 |
758 |
+6.61% |
284,500 |
2024/2/7 |
742 |
742 |
704 |
711 |
-5.07% |
233,800 |
2024/2/6 |
760 |
762 |
749 |
749 |
-1.45% |
60,300 |
2024/2/5 |
763 |
765 |
751 |
760 |
+0.00% |
87,100 |
2024/2/2 |
760 |
771 |
756 |
760 |
+2.01% |
116,700 |
2024/2/1 |
726 |
754 |
723 |
745 |
+2.62% |
216,500 |
2024/1/31 |
721 |
726 |
709 |
726 |
+1.40% |
120,800 |
2024/1/30 |
712 |
721 |
707 |
716 |
+0.42% |
61,600 |
2024/1/29 |
725 |
725 |
710 |
713 |
-0.97% |
55,200 |
2024/1/26 |
727 |
731 |
720 |
720 |
-0.96% |
40,000 |
2024/1/25 |
724 |
730 |
721 |
727 |
+0.00% |
40,800 |
2024/1/24 |
734 |
735 |
725 |
727 |
-1.36% |
51,800 |
2024/1/23 |
742 |
746 |
733 |
737 |
-0.67% |
47,100 |
2024/1/22 |
730 |
745 |
729 |
742 |
+1.50% |
28,700 |
2024/1/19 |
730 |
735 |
728 |
731 |
+0.41% |
25,800 |
2024/1/18 |
730 |
732 |
725 |
728 |
-0.27% |
32,800 |
2024/1/17 |
742 |
746 |
730 |
730 |
-1.62% |
47,600 |
2024/1/16 |
760 |
760 |
738 |
742 |
-2.88% |
74,500 |
2024/1/15 |
755 |
765 |
753 |
764 |
+0.66% |
27,000 |
2024/1/12 |
771 |
773 |
757 |
759 |
-1.56% |
33,300 |
2024/1/11 |
779 |
781 |
765 |
771 |
-0.13% |
46,600 |
2024/1/10 |
757 |
773 |
755 |
772 |
+2.25% |
50,600 |
2024/1/9 |
759 |
766 |
750 |
755 |
+0.13% |
46,600 |
2024/1/5 |
776 |
778 |
751 |
754 |
-2.20% |
56,000 |
2024/1/4 |
775 |
775 |
751 |
771 |
-1.41% |
78,100 |
2023/12/29 |
782 |
785 |
776 |
782 |
+0.39% |
39,700 |
2023/12/28 |
772 |
780 |
764 |
779 |
+0.78% |
46,200 |
2023/12/27 |
764 |
773 |
756 |
773 |
+1.71% |
78,800 |
2023/12/26 |
755 |
766 |
753 |
760 |
+0.26% |
47,600 |
2023/12/25 |
763 |
765 |
753 |
758 |
-0.39% |
40,000 |
2023/12/22 |
755 |
768 |
754 |
761 |
+1.60% |
40,300 |
2023/12/21 |
742 |
751 |
737 |
749 |
+0.13% |
60,300 |
2023/12/20 |
746 |
756 |
744 |
748 |
+0.67% |
84,900 |
2023/12/19 |
744 |
753 |
739 |
743 |
-0.40% |
99,500 |
2023/12/18 |
754 |
754 |
729 |
746 |
-1.71% |
93,500 |
2023/12/15 |
760 |
767 |
754 |
759 |
+0.53% |
67,900 |
2023/12/14 |
786 |
786 |
749 |
755 |
-2.33% |
108,200 |
2023/12/13 |
786 |
790 |
772 |
773 |
-1.65% |
71,200 |
2023/12/12 |
798 |
800 |
783 |
786 |
-0.38% |
28,500 |
2023/12/11 |
782 |
795 |
782 |
789 |
+0.90% |
53,200 |
2023/12/8 |
791 |
797 |
777 |
782 |
-1.39% |
68,900 |
2023/12/7 |
801 |
805 |
793 |
793 |
-2.82% |
60,500 |
2023/12/6 |
789 |
817 |
789 |
816 |
+3.42% |
43,800 |
2023/12/5 |
815 |
823 |
789 |
789 |
-3.31% |
108,000 |
2023/12/4 |
826 |
826 |
813 |
816 |
-2.04% |
62,400 |
2023/12/1 |
811 |
833 |
806 |
833 |
+3.35% |
165,200 |
2023/11/30 |
802 |
812 |
796 |
806 |
+0.50% |
43,300 |
2023/11/29 |
791 |
809 |
791 |
802 |
+1.39% |
95,500 |
2023/11/28 |
785 |
796 |
783 |
791 |
+0.89% |
87,200 |
2023/11/27 |
789 |
800 |
781 |
784 |
+0.38% |
67,400 |
2023/11/24 |
785 |
791 |
778 |
781 |
-0.38% |
38,700 |
2023/11/22 |
787 |
800 |
781 |
784 |
-0.38% |
61,600 |
2023/11/21 |
772 |
792 |
772 |
787 |
+2.47% |
205,500 |
2023/11/20 |
775 |
782 |
768 |
768 |
-0.52% |
59,300 |
2023/11/17 |
762 |
773 |
760 |
772 |
+1.31% |
71,600 |
2023/11/16 |
760 |
769 |
753 |
762 |
+0.26% |
186,100 |
|