日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
586 |
594 |
571 |
571 |
-4.19% |
531,200 |
2024/5/20 |
584 |
608 |
578 |
596 |
+2.05% |
854,700 |
2024/5/17 |
553 |
590 |
553 |
584 |
+6.38% |
1,299,000 |
2024/5/16 |
534 |
562 |
515 |
549 |
+3.00% |
2,374,900 |
2024/5/15 |
533 |
533 |
532 |
533 |
+17.66% |
617,600 |
2024/5/14 |
439 |
454 |
439 |
453 |
+3.90% |
219,800 |
2024/5/13 |
437 |
445 |
428 |
436 |
-3.75% |
333,100 |
2024/5/10 |
464 |
464 |
447 |
453 |
+0.89% |
191,100 |
2024/5/9 |
453 |
456 |
447 |
449 |
-1.97% |
143,800 |
2024/5/8 |
461 |
469 |
453 |
458 |
-0.87% |
290,200 |
2024/5/7 |
443 |
462 |
441 |
462 |
+6.45% |
446,300 |
2024/5/2 |
438 |
438 |
430 |
434 |
-0.23% |
128,500 |
2024/5/1 |
436 |
439 |
432 |
435 |
-0.68% |
110,300 |
2024/4/30 |
432 |
438 |
425 |
438 |
+3.30% |
203,200 |
2024/4/26 |
418 |
426 |
418 |
424 |
+2.17% |
541,700 |
2024/4/25 |
420 |
421 |
412 |
415 |
-1.19% |
182,600 |
2024/4/24 |
425 |
426 |
420 |
420 |
-0.47% |
168,600 |
2024/4/23 |
419 |
427 |
419 |
422 |
+0.96% |
97,900 |
2024/4/22 |
418 |
425 |
416 |
418 |
+1.95% |
181,500 |
2024/4/19 |
428 |
428 |
404 |
410 |
-5.31% |
471,100 |
2024/4/18 |
419 |
434 |
419 |
433 |
+3.34% |
132,200 |
2024/4/17 |
433 |
434 |
417 |
419 |
-3.46% |
265,500 |
2024/4/16 |
442 |
443 |
434 |
434 |
-2.25% |
204,600 |
2024/4/15 |
443 |
450 |
438 |
444 |
-0.45% |
203,500 |
2024/4/12 |
450 |
452 |
442 |
446 |
-0.22% |
164,400 |
2024/4/11 |
440 |
449 |
437 |
447 |
+0.22% |
156,200 |
2024/4/10 |
444 |
452 |
440 |
446 |
+1.13% |
200,700 |
2024/4/9 |
444 |
444 |
433 |
441 |
-0.23% |
137,200 |
2024/4/8 |
437 |
442 |
433 |
442 |
+2.31% |
218,100 |
2024/4/5 |
425 |
433 |
422 |
432 |
-0.23% |
168,000 |
2024/4/4 |
434 |
434 |
428 |
433 |
+0.70% |
128,000 |
2024/4/3 |
428 |
434 |
423 |
430 |
-0.92% |
203,300 |
2024/4/2 |
441 |
442 |
427 |
434 |
-1.81% |
303,600 |
2024/4/1 |
454 |
460 |
440 |
442 |
+0.45% |
349,400 |
2024/3/29 |
442 |
447 |
439 |
440 |
-0.23% |
138,100 |
2024/3/28 |
439 |
448 |
436 |
441 |
+0.46% |
206,600 |
2024/3/27 |
448 |
451 |
439 |
439 |
-0.45% |
214,100 |
2024/3/26 |
440 |
447 |
437 |
441 |
-0.45% |
195,100 |
2024/3/25 |
444 |
450 |
443 |
443 |
-1.12% |
236,600 |
2024/3/22 |
448 |
450 |
441 |
448 |
+0.45% |
196,300 |
2024/3/21 |
446 |
453 |
444 |
446 |
+0.22% |
312,100 |
2024/3/19 |
438 |
445 |
431 |
445 |
+2.30% |
277,300 |
2024/3/18 |
427 |
439 |
425 |
435 |
+2.35% |
380,200 |
2024/3/15 |
421 |
425 |
414 |
425 |
+0.95% |
376,000 |
2024/3/14 |
428 |
430 |
421 |
421 |
-0.24% |
252,400 |
2024/3/13 |
433 |
437 |
419 |
422 |
-2.76% |
413,100 |
2024/3/12 |
425 |
438 |
417 |
434 |
+0.46% |
515,800 |
2024/3/11 |
437 |
441 |
428 |
432 |
-2.92% |
537,500 |
2024/3/8 |
439 |
454 |
436 |
445 |
+0.45% |
351,200 |
2024/3/7 |
452 |
452 |
440 |
443 |
-1.77% |
369,600 |
2024/3/6 |
439 |
451 |
433 |
451 |
+4.16% |
606,600 |
2024/3/5 |
450 |
450 |
430 |
433 |
-4.63% |
1,123,900 |
2024/3/4 |
481 |
488 |
454 |
454 |
-5.02% |
1,217,700 |
2024/3/1 |
499 |
502 |
476 |
478 |
-5.35% |
953,400 |
2024/2/29 |
505 |
513 |
498 |
505 |
-0.20% |
728,200 |
2024/2/28 |
484 |
506 |
474 |
506 |
+6.30% |
1,066,500 |
2024/2/27 |
470 |
481 |
467 |
476 |
+1.49% |
405,400 |
2024/2/26 |
466 |
475 |
456 |
469 |
+1.08% |
718,400 |
2024/2/22 |
478 |
479 |
464 |
464 |
-2.73% |
821,100 |
2024/2/21 |
496 |
502 |
475 |
477 |
-2.65% |
891,700 |
2024/2/20 |
489 |
499 |
472 |
490 |
-4.85% |
1,251,300 |
2024/2/19 |
512 |
522 |
498 |
515 |
-0.58% |
634,500 |
2024/2/16 |
520 |
523 |
506 |
518 |
-0.58% |
646,600 |
2024/2/15 |
530 |
533 |
516 |
521 |
-2.07% |
1,074,000 |
2024/2/14 |
552 |
553 |
515 |
532 |
-3.62% |
1,476,500 |
2024/2/13 |
580 |
592 |
552 |
552 |
-15.34% |
1,933,400 |
2024/2/9 |
648 |
663 |
641 |
652 |
-0.46% |
318,400 |
2024/2/8 |
666 |
669 |
653 |
655 |
-1.50% |
232,400 |
2024/2/7 |
687 |
687 |
657 |
665 |
-3.20% |
357,900 |
2024/2/6 |
684 |
691 |
668 |
687 |
+0.44% |
234,400 |
2024/2/5 |
682 |
686 |
667 |
684 |
-0.58% |
366,000 |
2024/2/2 |
688 |
705 |
682 |
688 |
-0.86% |
272,500 |
2024/2/1 |
692 |
710 |
689 |
694 |
-1.84% |
352,000 |
2024/1/31 |
690 |
707 |
684 |
707 |
+2.17% |
217,500 |
2024/1/30 |
694 |
703 |
691 |
692 |
+1.17% |
157,400 |
2024/1/29 |
703 |
705 |
684 |
684 |
-2.29% |
407,600 |
2024/1/26 |
676 |
713 |
670 |
700 |
+2.79% |
508,700 |
2024/1/25 |
683 |
693 |
671 |
681 |
+1.19% |
257,500 |
2024/1/24 |
675 |
679 |
662 |
673 |
-1.46% |
431,400 |
2024/1/23 |
680 |
694 |
675 |
683 |
+1.04% |
353,900 |
2024/1/22 |
644 |
681 |
638 |
676 |
+6.62% |
382,900 |
2024/1/19 |
640 |
648 |
632 |
634 |
-0.94% |
297,800 |
2024/1/18 |
650 |
654 |
635 |
640 |
-2.29% |
359,500 |
2024/1/17 |
665 |
672 |
653 |
655 |
-1.50% |
293,100 |
2024/1/16 |
677 |
677 |
665 |
665 |
-1.77% |
188,900 |
2024/1/15 |
679 |
693 |
668 |
677 |
+0.00% |
408,700 |
2024/1/12 |
701 |
702 |
671 |
677 |
-3.42% |
460,900 |
2024/1/11 |
725 |
725 |
692 |
701 |
-1.54% |
623,900 |
2024/1/10 |
716 |
731 |
705 |
712 |
+0.56% |
577,000 |
2024/1/9 |
704 |
718 |
697 |
708 |
+1.14% |
373,500 |
2024/1/5 |
732 |
737 |
699 |
700 |
-5.41% |
483,400 |
2024/1/4 |
735 |
752 |
705 |
740 |
+0.54% |
539,600 |
2023/12/29 |
723 |
745 |
713 |
736 |
+0.41% |
450,600 |
2023/12/28 |
720 |
744 |
694 |
733 |
+1.81% |
706,800 |
2023/12/27 |
652 |
720 |
652 |
720 |
+11.28% |
855,000 |
2023/12/26 |
643 |
659 |
640 |
647 |
-2.41% |
572,700 |
2023/12/25 |
661 |
676 |
645 |
663 |
+1.22% |
294,900 |
2023/12/22 |
627 |
655 |
627 |
655 |
+4.47% |
245,900 |
2023/12/21 |
630 |
630 |
612 |
627 |
-2.03% |
297,800 |
2023/12/20 |
645 |
650 |
631 |
640 |
+0.63% |
439,700 |
2023/12/19 |
624 |
641 |
622 |
636 |
+2.25% |
303,600 |
2023/12/18 |
599 |
626 |
590 |
622 |
+2.98% |
334,600 |
2023/12/15 |
615 |
617 |
599 |
604 |
-0.17% |
309,900 |
2023/12/14 |
630 |
634 |
601 |
605 |
-3.04% |
506,800 |
2023/12/13 |
641 |
642 |
622 |
624 |
-3.85% |
463,500 |
2023/12/12 |
664 |
677 |
647 |
649 |
-2.70% |
307,600 |
2023/12/11 |
638 |
668 |
636 |
667 |
+4.06% |
530,300 |
2023/12/8 |
643 |
669 |
640 |
641 |
-1.54% |
404,600 |
2023/12/7 |
676 |
676 |
648 |
651 |
-5.52% |
596,500 |
2023/12/6 |
670 |
691 |
670 |
689 |
+2.23% |
249,800 |
2023/12/5 |
676 |
680 |
665 |
674 |
-2.74% |
701,600 |
2023/12/4 |
684 |
702 |
684 |
693 |
+1.32% |
307,700 |
2023/12/1 |
710 |
712 |
682 |
684 |
-4.60% |
560,900 |
2023/11/30 |
720 |
728 |
717 |
717 |
+0.42% |
221,500 |
2023/11/29 |
744 |
744 |
714 |
714 |
-4.16% |
445,300 |
2023/11/28 |
745 |
745 |
727 |
745 |
+0.95% |
350,100 |
2023/11/27 |
778 |
786 |
738 |
738 |
-4.77% |
382,300 |
2023/11/24 |
757 |
790 |
752 |
775 |
+1.97% |
333,700 |
2023/11/22 |
780 |
780 |
752 |
760 |
-4.04% |
639,900 |
2023/11/21 |
796 |
806 |
767 |
792 |
+0.51% |
594,500 |
2023/11/20 |
832 |
832 |
780 |
788 |
-4.02% |
410,100 |
2023/11/17 |
805 |
833 |
789 |
821 |
+0.12% |
384,900 |
2023/11/16 |
878 |
881 |
815 |
820 |
-7.13% |
765,600 |
|