日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
717 |
745 |
717 |
740 |
+3.35% |
14,100 |
2024/5/20 |
710 |
740 |
710 |
716 |
+0.99% |
37,900 |
2024/5/17 |
712 |
727 |
709 |
709 |
-0.28% |
9,900 |
2024/5/16 |
742 |
742 |
701 |
711 |
-4.44% |
63,400 |
2024/5/15 |
750 |
750 |
737 |
744 |
-0.67% |
7,600 |
2024/5/14 |
742 |
750 |
741 |
749 |
+1.35% |
7,300 |
2024/5/13 |
740 |
749 |
731 |
739 |
-0.14% |
16,400 |
2024/5/10 |
752 |
752 |
735 |
740 |
-1.60% |
8,600 |
2024/5/9 |
736 |
758 |
729 |
752 |
+3.01% |
27,700 |
2024/5/8 |
734 |
739 |
729 |
730 |
-0.54% |
5,900 |
2024/5/7 |
736 |
742 |
730 |
734 |
+0.41% |
8,600 |
2024/5/2 |
731 |
734 |
728 |
731 |
+0.00% |
5,000 |
2024/5/1 |
735 |
738 |
727 |
731 |
-0.54% |
17,600 |
2024/4/30 |
744 |
744 |
730 |
735 |
-0.27% |
11,800 |
2024/4/26 |
741 |
741 |
730 |
737 |
-0.14% |
8,500 |
2024/4/25 |
737 |
742 |
730 |
738 |
+0.14% |
13,500 |
2024/4/24 |
740 |
742 |
736 |
737 |
+0.55% |
5,000 |
2024/4/23 |
738 |
740 |
731 |
733 |
-0.68% |
5,300 |
2024/4/22 |
732 |
740 |
731 |
738 |
+0.82% |
10,400 |
2024/4/19 |
749 |
750 |
727 |
732 |
-1.21% |
27,800 |
2024/4/18 |
741 |
749 |
739 |
741 |
-1.33% |
12,200 |
2024/4/17 |
749 |
755 |
738 |
751 |
+0.27% |
15,800 |
2024/4/16 |
752 |
755 |
741 |
749 |
-0.40% |
16,600 |
2024/4/15 |
749 |
764 |
747 |
752 |
+0.94% |
109,700 |
2024/4/12 |
740 |
747 |
740 |
745 |
+0.81% |
9,500 |
2024/4/11 |
746 |
747 |
736 |
739 |
-1.34% |
12,300 |
2024/4/10 |
745 |
750 |
740 |
749 |
+0.54% |
8,400 |
2024/4/9 |
740 |
751 |
735 |
745 |
+1.36% |
20,300 |
2024/4/8 |
721 |
739 |
721 |
735 |
+1.38% |
39,000 |
2024/4/5 |
726 |
740 |
720 |
725 |
-0.68% |
26,100 |
2024/4/4 |
741 |
741 |
724 |
730 |
-1.22% |
21,400 |
2024/4/3 |
744 |
745 |
730 |
739 |
+0.41% |
12,300 |
2024/4/2 |
734 |
744 |
729 |
736 |
+1.10% |
28,900 |
2024/4/1 |
739 |
740 |
725 |
728 |
-1.36% |
18,500 |
2024/3/29 |
728 |
739 |
722 |
738 |
+2.79% |
22,100 |
2024/3/28 |
716 |
730 |
716 |
718 |
+0.28% |
31,800 |
2024/3/27 |
724 |
724 |
711 |
716 |
+0.00% |
25,800 |
2024/3/26 |
713 |
720 |
709 |
716 |
+0.42% |
19,400 |
2024/3/25 |
724 |
725 |
713 |
713 |
-1.52% |
31,200 |
2024/3/22 |
728 |
735 |
724 |
724 |
-0.28% |
12,500 |
2024/3/21 |
736 |
736 |
719 |
726 |
-0.41% |
17,700 |
2024/3/19 |
718 |
749 |
718 |
729 |
+1.53% |
50,700 |
2024/3/18 |
721 |
745 |
706 |
718 |
-3.36% |
163,300 |
2024/3/15 |
752 |
759 |
742 |
743 |
-1.07% |
59,300 |
2024/3/14 |
745 |
758 |
745 |
751 |
+0.81% |
19,700 |
2024/3/13 |
752 |
753 |
740 |
745 |
-0.67% |
33,000 |
2024/3/12 |
737 |
754 |
736 |
750 |
+1.35% |
19,700 |
2024/3/11 |
741 |
745 |
730 |
740 |
-1.07% |
24,100 |
2024/3/8 |
743 |
753 |
743 |
748 |
-0.40% |
14,300 |
2024/3/7 |
750 |
755 |
744 |
751 |
+0.00% |
20,800 |
2024/3/6 |
755 |
770 |
751 |
751 |
-0.53% |
16,800 |
2024/3/5 |
755 |
762 |
743 |
755 |
+0.00% |
33,200 |
2024/3/4 |
743 |
762 |
740 |
755 |
+3.28% |
57,000 |
2024/3/1 |
735 |
757 |
729 |
731 |
+0.14% |
29,400 |
2024/2/29 |
735 |
746 |
725 |
730 |
-2.01% |
17,200 |
2024/2/28 |
753 |
753 |
744 |
745 |
-0.80% |
19,700 |
2024/2/27 |
745 |
760 |
735 |
751 |
+1.49% |
50,000 |
2024/2/26 |
724 |
747 |
720 |
740 |
+2.07% |
26,200 |
2024/2/22 |
738 |
738 |
714 |
725 |
-1.36% |
35,400 |
2024/2/21 |
739 |
751 |
730 |
735 |
-0.54% |
23,300 |
2024/2/20 |
734 |
750 |
723 |
739 |
+1.51% |
49,800 |
2024/2/19 |
720 |
740 |
719 |
728 |
+2.25% |
29,600 |
2024/2/16 |
715 |
720 |
707 |
712 |
+0.42% |
34,100 |
2024/2/15 |
718 |
723 |
708 |
709 |
-0.28% |
35,200 |
2024/2/14 |
718 |
721 |
709 |
711 |
-0.84% |
12,800 |
2024/2/13 |
710 |
727 |
710 |
717 |
+0.14% |
23,600 |
2024/2/9 |
720 |
729 |
716 |
716 |
-0.69% |
15,000 |
2024/2/8 |
725 |
735 |
721 |
721 |
-1.77% |
21,100 |
2024/2/7 |
738 |
744 |
721 |
734 |
-0.54% |
29,300 |
2024/2/6 |
754 |
754 |
737 |
738 |
-0.94% |
15,900 |
2024/2/5 |
743 |
753 |
740 |
745 |
+0.68% |
16,300 |
2024/2/2 |
760 |
760 |
737 |
740 |
-1.73% |
31,200 |
2024/2/1 |
750 |
763 |
750 |
753 |
+0.94% |
59,300 |
2024/1/31 |
755 |
755 |
746 |
746 |
-2.61% |
20,600 |
2024/1/30 |
750 |
774 |
749 |
766 |
+3.65% |
44,000 |
2024/1/29 |
758 |
758 |
739 |
739 |
-2.12% |
20,500 |
2024/1/26 |
751 |
763 |
745 |
755 |
+0.13% |
27,700 |
2024/1/25 |
746 |
761 |
738 |
754 |
+2.03% |
66,100 |
2024/1/24 |
725 |
747 |
725 |
739 |
+1.93% |
53,800 |
2024/1/23 |
723 |
745 |
720 |
725 |
+1.83% |
121,300 |
2024/1/22 |
700 |
722 |
690 |
712 |
+3.64% |
79,400 |
2024/1/19 |
686 |
695 |
685 |
687 |
+0.15% |
16,700 |
2024/1/18 |
691 |
694 |
685 |
686 |
-1.01% |
38,900 |
2024/1/17 |
690 |
695 |
688 |
693 |
+0.58% |
23,300 |
2024/1/16 |
687 |
693 |
685 |
689 |
+0.29% |
34,500 |
2024/1/15 |
693 |
696 |
687 |
687 |
-1.58% |
51,600 |
2024/1/12 |
704 |
704 |
693 |
698 |
-0.71% |
31,700 |
2024/1/11 |
703 |
705 |
697 |
703 |
+1.15% |
15,900 |
2024/1/10 |
700 |
702 |
686 |
695 |
-1.28% |
101,400 |
2024/1/9 |
713 |
718 |
697 |
704 |
-0.56% |
74,600 |
2024/1/5 |
711 |
715 |
702 |
708 |
-0.42% |
42,100 |
2024/1/4 |
724 |
726 |
711 |
711 |
-1.80% |
34,500 |
2023/12/29 |
730 |
730 |
720 |
724 |
+0.28% |
14,900 |
2023/12/28 |
714 |
726 |
714 |
722 |
+1.98% |
21,800 |
2023/12/27 |
697 |
715 |
694 |
708 |
+2.46% |
51,500 |
2023/12/26 |
705 |
724 |
689 |
691 |
-0.58% |
57,300 |
2023/12/25 |
699 |
710 |
680 |
695 |
+0.14% |
89,100 |
2023/12/22 |
699 |
710 |
694 |
694 |
-0.72% |
24,600 |
2023/12/21 |
696 |
708 |
696 |
699 |
-0.99% |
56,700 |
2023/12/20 |
710 |
722 |
702 |
706 |
+0.14% |
24,900 |
2023/12/19 |
675 |
705 |
675 |
705 |
+4.75% |
41,700 |
2023/12/18 |
679 |
700 |
673 |
673 |
-0.88% |
92,300 |
2023/12/15 |
654 |
685 |
652 |
679 |
-5.43% |
316,100 |
2023/12/14 |
730 |
750 |
712 |
718 |
+0.42% |
163,500 |
2023/12/13 |
717 |
729 |
708 |
715 |
+0.00% |
43,200 |
2023/12/12 |
715 |
720 |
703 |
715 |
+0.42% |
45,000 |
2023/12/11 |
720 |
728 |
704 |
712 |
-0.56% |
66,800 |
2023/12/8 |
720 |
726 |
701 |
716 |
-0.97% |
47,300 |
2023/12/7 |
740 |
740 |
719 |
723 |
-2.56% |
62,000 |
2023/12/6 |
735 |
745 |
733 |
742 |
+1.09% |
26,000 |
2023/12/5 |
744 |
744 |
731 |
734 |
-1.34% |
45,100 |
2023/12/4 |
766 |
770 |
735 |
744 |
-2.11% |
88,200 |
2023/12/1 |
769 |
769 |
756 |
760 |
-0.26% |
17,900 |
2023/11/30 |
779 |
785 |
760 |
762 |
-3.05% |
33,000 |
2023/11/29 |
773 |
797 |
773 |
786 |
+1.81% |
19,800 |
2023/11/28 |
770 |
779 |
770 |
772 |
-0.13% |
11,000 |
2023/11/27 |
789 |
789 |
765 |
773 |
-0.64% |
18,500 |
2023/11/24 |
777 |
787 |
775 |
778 |
+0.13% |
19,900 |
2023/11/22 |
775 |
788 |
775 |
777 |
-0.26% |
11,000 |
2023/11/21 |
786 |
789 |
769 |
779 |
-0.64% |
24,000 |
2023/11/20 |
760 |
786 |
760 |
784 |
+4.12% |
53,300 |
2023/11/17 |
751 |
756 |
747 |
753 |
+0.13% |
8,400 |
2023/11/16 |
760 |
763 |
752 |
752 |
-1.44% |
42,900 |
|