日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
612 |
618 |
610 |
615 |
+0.49% |
28,300 |
2024/5/20 |
596 |
612 |
596 |
612 |
+2.68% |
44,400 |
2024/5/17 |
594 |
602 |
591 |
596 |
-0.33% |
59,600 |
2024/5/16 |
611 |
615 |
594 |
598 |
-2.13% |
83,500 |
2024/5/15 |
618 |
619 |
611 |
611 |
-1.13% |
37,000 |
2024/5/14 |
623 |
623 |
610 |
618 |
-0.80% |
68,500 |
2024/5/13 |
618 |
629 |
610 |
623 |
+0.65% |
72,900 |
2024/5/10 |
618 |
623 |
617 |
619 |
+0.00% |
52,000 |
2024/5/9 |
627 |
627 |
609 |
619 |
-0.32% |
60,100 |
2024/5/8 |
630 |
634 |
615 |
621 |
-0.16% |
81,700 |
2024/5/7 |
616 |
634 |
616 |
622 |
-1.11% |
116,200 |
2024/5/2 |
595 |
637 |
594 |
629 |
+5.36% |
224,800 |
2024/5/1 |
602 |
613 |
592 |
597 |
-1.00% |
188,900 |
2024/4/30 |
588 |
617 |
572 |
603 |
+13.99% |
722,300 |
2024/4/26 |
555 |
555 |
522 |
529 |
-4.68% |
75,500 |
2024/4/25 |
559 |
563 |
553 |
555 |
-1.25% |
25,300 |
2024/4/24 |
555 |
562 |
555 |
562 |
+1.63% |
25,600 |
2024/4/23 |
552 |
556 |
546 |
553 |
+0.55% |
12,500 |
2024/4/22 |
548 |
557 |
548 |
550 |
-0.36% |
15,000 |
2024/4/19 |
560 |
561 |
538 |
552 |
-1.43% |
52,600 |
2024/4/18 |
558 |
566 |
553 |
560 |
+0.18% |
43,800 |
2024/4/17 |
565 |
568 |
550 |
559 |
-0.89% |
39,300 |
2024/4/16 |
575 |
575 |
560 |
564 |
-2.08% |
61,600 |
2024/4/15 |
574 |
589 |
574 |
576 |
-0.86% |
43,100 |
2024/4/12 |
560 |
592 |
560 |
581 |
+3.94% |
144,800 |
2024/4/11 |
555 |
567 |
555 |
559 |
+0.18% |
41,900 |
2024/4/10 |
573 |
578 |
558 |
558 |
-1.93% |
150,100 |
2024/4/9 |
560 |
570 |
557 |
569 |
+2.15% |
49,500 |
2024/4/8 |
556 |
563 |
551 |
557 |
+1.27% |
64,600 |
2024/4/5 |
548 |
550 |
538 |
550 |
+0.36% |
42,500 |
2024/4/4 |
559 |
559 |
545 |
548 |
-0.36% |
22,000 |
2024/4/3 |
543 |
550 |
538 |
550 |
-0.54% |
55,000 |
2024/4/2 |
566 |
566 |
541 |
553 |
-1.25% |
82,600 |
2024/4/1 |
560 |
570 |
554 |
560 |
+0.90% |
74,100 |
2024/3/29 |
549 |
558 |
549 |
555 |
+1.83% |
85,400 |
2024/3/28 |
540 |
545 |
537 |
545 |
+1.49% |
78,700 |
2024/3/27 |
535 |
539 |
531 |
537 |
+1.32% |
56,300 |
2024/3/26 |
538 |
539 |
530 |
530 |
-0.93% |
45,000 |
2024/3/25 |
532 |
535 |
531 |
535 |
+0.94% |
37,600 |
2024/3/22 |
528 |
530 |
525 |
530 |
+1.53% |
40,200 |
2024/3/21 |
515 |
528 |
515 |
522 |
+1.56% |
95,200 |
2024/3/19 |
508 |
514 |
506 |
514 |
+0.98% |
31,100 |
2024/3/18 |
503 |
510 |
502 |
509 |
+1.60% |
58,100 |
2024/3/15 |
499 |
501 |
499 |
501 |
+0.20% |
7,900 |
2024/3/14 |
499 |
501 |
497 |
500 |
+0.00% |
12,100 |
2024/3/13 |
500 |
503 |
495 |
500 |
+0.60% |
20,600 |
2024/3/12 |
498 |
505 |
495 |
497 |
-0.20% |
60,000 |
2024/3/11 |
500 |
503 |
496 |
498 |
-0.60% |
33,800 |
2024/3/8 |
508 |
508 |
501 |
501 |
-0.99% |
17,900 |
2024/3/7 |
505 |
508 |
501 |
506 |
+0.60% |
37,800 |
2024/3/6 |
499 |
503 |
497 |
503 |
+0.80% |
55,700 |
2024/3/5 |
499 |
499 |
496 |
499 |
+0.40% |
22,300 |
2024/3/4 |
498 |
500 |
497 |
497 |
-0.20% |
22,000 |
2024/3/1 |
500 |
500 |
497 |
498 |
-0.60% |
18,400 |
2024/2/29 |
501 |
501 |
497 |
501 |
+0.20% |
23,400 |
2024/2/28 |
501 |
502 |
500 |
500 |
-0.20% |
16,600 |
2024/2/27 |
501 |
501 |
499 |
501 |
+0.00% |
12,800 |
2024/2/26 |
500 |
503 |
499 |
501 |
+0.60% |
21,100 |
2024/2/22 |
498 |
506 |
497 |
498 |
-0.20% |
46,800 |
2024/2/21 |
500 |
502 |
499 |
499 |
-0.40% |
13,500 |
2024/2/20 |
501 |
503 |
498 |
501 |
+0.00% |
16,000 |
2024/2/19 |
493 |
501 |
493 |
501 |
+0.60% |
27,200 |
2024/2/16 |
486 |
498 |
486 |
498 |
+2.26% |
39,800 |
2024/2/15 |
496 |
497 |
487 |
487 |
-1.81% |
75,300 |
2024/2/14 |
498 |
500 |
495 |
496 |
-0.40% |
48,700 |
2024/2/13 |
501 |
503 |
498 |
498 |
-0.40% |
36,800 |
2024/2/9 |
501 |
502 |
500 |
500 |
-0.20% |
16,000 |
2024/2/8 |
505 |
506 |
501 |
501 |
+0.00% |
25,200 |
2024/2/7 |
500 |
504 |
499 |
501 |
+0.40% |
42,100 |
2024/2/6 |
500 |
503 |
498 |
499 |
-0.20% |
33,900 |
2024/2/5 |
497 |
506 |
493 |
500 |
-0.60% |
121,600 |
2024/2/2 |
507 |
508 |
502 |
503 |
-0.59% |
61,500 |
2024/2/1 |
510 |
511 |
506 |
506 |
+0.00% |
26,400 |
2024/1/31 |
505 |
509 |
504 |
506 |
+0.20% |
27,000 |
2024/1/30 |
503 |
506 |
503 |
505 |
+0.60% |
17,700 |
2024/1/29 |
507 |
507 |
502 |
502 |
-0.99% |
28,800 |
2024/1/26 |
507 |
507 |
503 |
507 |
+0.00% |
28,500 |
2024/1/25 |
507 |
510 |
506 |
507 |
+0.00% |
19,000 |
2024/1/24 |
508 |
511 |
507 |
507 |
-0.59% |
14,200 |
2024/1/23 |
510 |
511 |
506 |
510 |
+0.39% |
46,400 |
2024/1/22 |
505 |
509 |
503 |
508 |
+0.79% |
54,700 |
2024/1/19 |
502 |
504 |
500 |
504 |
+0.80% |
20,900 |
2024/1/18 |
503 |
503 |
499 |
500 |
-0.60% |
36,600 |
2024/1/17 |
502 |
505 |
501 |
503 |
+0.40% |
41,700 |
2024/1/16 |
503 |
505 |
501 |
501 |
-0.40% |
46,600 |
2024/1/15 |
503 |
506 |
501 |
503 |
+0.00% |
41,600 |
2024/1/12 |
500 |
507 |
497 |
503 |
+1.62% |
83,600 |
2024/1/11 |
501 |
503 |
493 |
495 |
-1.20% |
115,800 |
2024/1/10 |
509 |
514 |
500 |
501 |
-1.96% |
88,800 |
2024/1/9 |
514 |
518 |
504 |
511 |
+0.39% |
95,800 |
2024/1/5 |
521 |
523 |
509 |
509 |
-2.68% |
97,900 |
2024/1/4 |
506 |
523 |
501 |
523 |
+3.56% |
156,000 |
2023/12/29 |
514 |
514 |
497 |
505 |
-0.39% |
145,100 |
2023/12/28 |
498 |
518 |
495 |
507 |
+3.68% |
234,600 |
2023/12/27 |
490 |
496 |
487 |
489 |
-0.20% |
186,600 |
2023/12/26 |
488 |
492 |
480 |
490 |
+0.62% |
296,900 |
2023/12/25 |
480 |
501 |
480 |
487 |
+6.10% |
1,189,600 |
2023/12/22 |
459 |
459 |
459 |
459 |
+21.11% |
91,400 |
2023/12/21 |
373 |
379 |
373 |
379 |
+0.53% |
9,300 |
2023/12/20 |
374 |
378 |
372 |
377 |
+1.07% |
24,700 |
2023/12/19 |
373 |
373 |
372 |
373 |
+0.27% |
5,400 |
2023/12/18 |
371 |
373 |
369 |
372 |
+0.00% |
9,800 |
2023/12/15 |
370 |
372 |
367 |
372 |
+1.09% |
16,000 |
2023/12/14 |
371 |
371 |
368 |
368 |
-0.81% |
19,300 |
2023/12/13 |
367 |
371 |
366 |
371 |
+0.82% |
11,000 |
2023/12/12 |
369 |
370 |
368 |
368 |
+0.00% |
22,200 |
2023/12/11 |
367 |
369 |
367 |
368 |
+0.82% |
19,600 |
2023/12/8 |
374 |
374 |
365 |
365 |
-2.67% |
49,500 |
2023/12/7 |
377 |
378 |
374 |
375 |
-0.79% |
11,100 |
2023/12/6 |
377 |
379 |
374 |
378 |
+0.00% |
24,500 |
2023/12/5 |
380 |
380 |
377 |
378 |
-0.53% |
10,300 |
2023/12/4 |
382 |
383 |
379 |
380 |
-0.52% |
15,800 |
2023/12/1 |
385 |
385 |
382 |
382 |
-1.04% |
9,800 |
2023/11/30 |
385 |
386 |
381 |
386 |
+0.00% |
15,700 |
2023/11/29 |
389 |
390 |
385 |
386 |
-1.03% |
10,700 |
2023/11/28 |
386 |
390 |
386 |
390 |
+1.04% |
9,300 |
2023/11/27 |
384 |
387 |
384 |
386 |
+0.52% |
13,700 |
2023/11/24 |
382 |
386 |
381 |
384 |
+0.79% |
19,300 |
2023/11/22 |
380 |
382 |
379 |
381 |
+0.26% |
7,600 |
2023/11/21 |
381 |
383 |
378 |
380 |
-0.26% |
21,300 |
2023/11/20 |
379 |
381 |
378 |
381 |
+0.79% |
14,900 |
2023/11/17 |
376 |
378 |
374 |
378 |
+0.00% |
11,300 |
2023/11/16 |
376 |
378 |
373 |
378 |
+0.00% |
30,800 |
|