日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
740 |
745 |
737 |
745 |
+0.00% |
3,100 |
2024/5/20 |
741 |
745 |
733 |
745 |
+0.68% |
4,000 |
2024/5/17 |
735 |
748 |
735 |
740 |
-0.80% |
1,900 |
2024/5/16 |
722 |
746 |
722 |
746 |
-0.53% |
12,800 |
2024/5/15 |
755 |
768 |
747 |
750 |
-0.66% |
8,400 |
2024/5/14 |
762 |
764 |
742 |
755 |
+2.72% |
9,500 |
2024/5/13 |
737 |
750 |
728 |
735 |
+1.38% |
7,400 |
2024/5/10 |
712 |
725 |
712 |
725 |
+1.68% |
4,100 |
2024/5/9 |
715 |
719 |
713 |
713 |
-0.42% |
800 |
2024/5/8 |
727 |
727 |
712 |
716 |
-0.28% |
5,700 |
2024/5/7 |
713 |
720 |
712 |
718 |
+0.14% |
3,300 |
2024/5/2 |
728 |
728 |
712 |
717 |
-0.97% |
4,600 |
2024/5/1 |
726 |
726 |
715 |
724 |
-0.28% |
2,000 |
2024/4/30 |
727 |
735 |
720 |
726 |
-0.55% |
2,900 |
2024/4/26 |
723 |
734 |
722 |
730 |
-0.41% |
1,400 |
2024/4/25 |
733 |
735 |
723 |
733 |
+0.00% |
2,500 |
2024/4/24 |
731 |
735 |
716 |
733 |
+0.27% |
4,400 |
2024/4/23 |
727 |
731 |
717 |
731 |
+1.53% |
6,700 |
2024/4/22 |
714 |
727 |
700 |
720 |
-0.28% |
10,300 |
2024/4/19 |
713 |
724 |
701 |
722 |
-0.82% |
7,100 |
2024/4/18 |
710 |
728 |
701 |
728 |
+1.96% |
11,800 |
2024/4/17 |
719 |
720 |
710 |
714 |
-1.92% |
10,000 |
2024/4/16 |
734 |
738 |
720 |
728 |
-2.67% |
7,700 |
2024/4/15 |
757 |
758 |
733 |
748 |
-1.45% |
6,100 |
2024/4/12 |
768 |
772 |
746 |
759 |
-1.17% |
8,900 |
2024/4/11 |
769 |
770 |
756 |
768 |
-0.26% |
5,300 |
2024/4/10 |
767 |
776 |
752 |
770 |
+0.39% |
14,400 |
2024/4/9 |
736 |
769 |
732 |
767 |
+2.13% |
12,900 |
2024/4/8 |
743 |
761 |
739 |
751 |
+0.54% |
11,000 |
2024/4/5 |
724 |
747 |
684 |
747 |
+1.08% |
63,100 |
2024/4/4 |
755 |
760 |
736 |
739 |
-0.14% |
16,100 |
2024/4/3 |
734 |
760 |
729 |
740 |
-0.67% |
15,100 |
2024/4/2 |
765 |
765 |
734 |
745 |
-1.19% |
12,100 |
2024/4/1 |
735 |
754 |
735 |
754 |
+1.07% |
16,300 |
2024/3/29 |
751 |
765 |
745 |
746 |
-0.27% |
21,000 |
2024/3/28 |
764 |
775 |
746 |
748 |
-2.22% |
18,300 |
2024/3/27 |
767 |
770 |
743 |
765 |
-0.52% |
47,300 |
2024/3/26 |
766 |
788 |
756 |
769 |
-1.41% |
35,200 |
2024/3/25 |
801 |
801 |
753 |
780 |
-2.50% |
47,600 |
2024/3/22 |
798 |
813 |
798 |
800 |
+0.25% |
20,400 |
2024/3/21 |
804 |
844 |
795 |
798 |
-0.75% |
48,400 |
2024/3/19 |
814 |
828 |
794 |
804 |
-1.11% |
30,000 |
2024/3/18 |
804 |
820 |
793 |
813 |
+0.12% |
22,000 |
2024/3/15 |
827 |
840 |
783 |
812 |
-2.05% |
61,600 |
2024/3/14 |
860 |
877 |
790 |
829 |
-4.16% |
162,700 |
2024/3/13 |
919 |
927 |
849 |
865 |
-5.15% |
160,600 |
2024/3/12 |
886 |
946 |
822 |
912 |
+1.22% |
266,000 |
2024/3/11 |
934 |
934 |
847 |
901 |
-9.63% |
212,200 |
2024/3/8 |
1,043 |
1,060 |
841 |
997 |
+6.29% |
821,700 |
2024/3/7 |
792 |
938 |
791 |
938 |
+21.35% |
542,700 |
2024/3/6 |
768 |
800 |
756 |
773 |
+0.65% |
20,300 |
2024/3/5 |
731 |
768 |
731 |
768 |
+3.92% |
17,300 |
2024/3/4 |
749 |
749 |
729 |
739 |
-0.67% |
3,400 |
2024/3/1 |
742 |
745 |
727 |
744 |
+0.68% |
4,500 |
2024/2/29 |
727 |
741 |
727 |
739 |
+0.41% |
4,300 |
2024/2/28 |
738 |
740 |
735 |
736 |
+0.27% |
3,400 |
2024/2/27 |
729 |
734 |
725 |
734 |
+0.69% |
3,100 |
2024/2/26 |
719 |
731 |
719 |
729 |
+1.39% |
12,100 |
2024/2/22 |
735 |
735 |
712 |
719 |
-0.55% |
8,700 |
2024/2/21 |
722 |
723 |
715 |
723 |
-0.69% |
4,100 |
2024/2/20 |
730 |
733 |
721 |
728 |
-0.55% |
2,500 |
2024/2/19 |
735 |
735 |
712 |
732 |
-0.41% |
9,900 |
2024/2/16 |
762 |
763 |
720 |
735 |
-1.87% |
14,600 |
2024/2/15 |
742 |
789 |
714 |
749 |
+7.93% |
50,400 |
2024/2/14 |
700 |
700 |
692 |
694 |
-0.86% |
1,000 |
2024/2/13 |
697 |
700 |
691 |
700 |
+0.86% |
4,700 |
2024/2/9 |
694 |
694 |
691 |
694 |
+0.00% |
1,200 |
2024/2/8 |
695 |
695 |
689 |
694 |
-0.14% |
2,000 |
2024/2/7 |
693 |
698 |
688 |
695 |
-0.14% |
4,000 |
2024/2/6 |
690 |
696 |
684 |
696 |
+0.87% |
3,300 |
2024/2/5 |
697 |
699 |
687 |
690 |
-1.57% |
8,000 |
2024/2/2 |
699 |
703 |
696 |
701 |
+0.43% |
10,400 |
2024/2/1 |
690 |
698 |
690 |
698 |
+1.16% |
7,400 |
2024/1/31 |
688 |
690 |
688 |
690 |
+0.29% |
1,400 |
2024/1/30 |
685 |
688 |
685 |
688 |
+0.44% |
600 |
2024/1/29 |
687 |
689 |
685 |
685 |
-0.29% |
4,000 |
2024/1/26 |
686 |
687 |
685 |
687 |
+0.59% |
700 |
2024/1/25 |
679 |
683 |
678 |
683 |
+1.64% |
4,200 |
2024/1/24 |
670 |
674 |
670 |
672 |
+0.30% |
900 |
2024/1/23 |
671 |
674 |
670 |
670 |
-0.15% |
3,100 |
2024/1/22 |
667 |
671 |
667 |
671 |
+0.60% |
2,900 |
2024/1/19 |
669 |
670 |
667 |
667 |
+0.45% |
2,300 |
2024/1/18 |
667 |
667 |
661 |
664 |
-0.75% |
6,000 |
2024/1/17 |
668 |
671 |
667 |
669 |
+0.15% |
2,600 |
2024/1/16 |
670 |
671 |
668 |
668 |
-0.30% |
2,000 |
2024/1/15 |
671 |
675 |
670 |
670 |
-0.74% |
3,800 |
2024/1/12 |
680 |
680 |
670 |
675 |
-0.74% |
6,800 |
2024/1/11 |
671 |
689 |
671 |
680 |
+2.41% |
15,400 |
2024/1/10 |
669 |
670 |
662 |
664 |
-0.75% |
7,500 |
2024/1/9 |
656 |
669 |
656 |
669 |
+1.36% |
3,500 |
2024/1/5 |
665 |
665 |
660 |
660 |
+0.15% |
5,000 |
2024/1/4 |
646 |
659 |
641 |
659 |
+2.01% |
4,000 |
2023/12/29 |
638 |
648 |
624 |
646 |
+1.25% |
8,700 |
2023/12/28 |
628 |
639 |
624 |
638 |
+2.57% |
10,700 |
2023/12/27 |
626 |
630 |
622 |
622 |
-1.43% |
17,500 |
2023/12/26 |
632 |
642 |
628 |
631 |
-0.94% |
16,400 |
2023/12/25 |
658 |
658 |
628 |
637 |
-3.78% |
20,900 |
2023/12/22 |
679 |
679 |
654 |
662 |
-2.93% |
20,800 |
2023/12/21 |
679 |
693 |
678 |
682 |
+0.15% |
17,900 |
2023/12/20 |
679 |
684 |
677 |
681 |
+0.00% |
5,600 |
2023/12/19 |
680 |
681 |
679 |
681 |
+0.00% |
6,900 |
2023/12/18 |
685 |
689 |
681 |
681 |
-0.58% |
5,200 |
2023/12/15 |
686 |
687 |
685 |
685 |
-0.15% |
6,100 |
2023/12/14 |
689 |
692 |
686 |
686 |
-0.44% |
5,300 |
2023/12/13 |
691 |
691 |
689 |
689 |
-0.29% |
4,700 |
2023/12/12 |
696 |
696 |
691 |
691 |
-0.43% |
3,400 |
2023/12/11 |
692 |
697 |
692 |
694 |
-0.14% |
4,000 |
2023/12/8 |
694 |
697 |
694 |
695 |
-0.14% |
5,100 |
2023/12/7 |
695 |
696 |
694 |
696 |
+0.14% |
2,000 |
2023/12/6 |
695 |
695 |
693 |
695 |
+0.00% |
2,900 |
2023/12/5 |
696 |
696 |
692 |
695 |
-0.14% |
7,300 |
2023/12/4 |
702 |
704 |
696 |
696 |
-0.85% |
3,600 |
2023/12/1 |
695 |
702 |
695 |
702 |
+1.01% |
5,500 |
2023/11/30 |
694 |
698 |
694 |
695 |
+0.14% |
2,500 |
2023/11/29 |
694 |
695 |
694 |
694 |
+0.00% |
2,800 |
2023/11/28 |
695 |
696 |
694 |
694 |
-0.14% |
2,700 |
2023/11/27 |
695 |
698 |
694 |
695 |
-0.29% |
4,600 |
2023/11/24 |
701 |
701 |
697 |
697 |
-0.14% |
6,300 |
2023/11/22 |
703 |
704 |
698 |
698 |
-0.71% |
5,400 |
2023/11/21 |
703 |
703 |
701 |
703 |
+0.29% |
2,500 |
2023/11/20 |
700 |
702 |
698 |
701 |
+0.14% |
7,800 |
2023/11/17 |
704 |
704 |
700 |
700 |
-0.57% |
1,300 |
2023/11/16 |
703 |
704 |
701 |
704 |
+0.14% |
1,400 |
|