日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
653 |
653 |
641 |
642 |
-0.47% |
6,600 |
2024/5/20 |
648 |
655 |
623 |
645 |
-0.77% |
17,600 |
2024/5/17 |
629 |
654 |
629 |
650 |
+1.72% |
14,200 |
2024/5/16 |
630 |
639 |
613 |
639 |
+0.16% |
8,600 |
2024/5/15 |
649 |
669 |
633 |
638 |
-1.69% |
59,400 |
2024/5/14 |
640 |
653 |
635 |
649 |
+0.15% |
7,800 |
2024/5/13 |
644 |
648 |
641 |
648 |
+1.09% |
12,900 |
2024/5/10 |
646 |
646 |
634 |
641 |
+1.58% |
3,300 |
2024/5/9 |
643 |
643 |
631 |
631 |
-1.41% |
1,500 |
2024/5/8 |
630 |
640 |
630 |
640 |
+1.59% |
5,300 |
2024/5/7 |
614 |
630 |
614 |
630 |
+2.61% |
10,100 |
2024/5/2 |
621 |
621 |
612 |
614 |
-0.81% |
1,200 |
2024/5/1 |
615 |
619 |
606 |
619 |
+0.00% |
800 |
2024/4/30 |
615 |
622 |
592 |
619 |
+0.32% |
15,700 |
2024/4/26 |
624 |
624 |
601 |
617 |
+0.65% |
7,200 |
2024/4/25 |
605 |
615 |
605 |
613 |
+0.49% |
4,200 |
2024/4/24 |
607 |
610 |
600 |
610 |
+1.33% |
3,500 |
2024/4/23 |
608 |
611 |
601 |
602 |
-0.66% |
1,500 |
2024/4/22 |
587 |
610 |
587 |
606 |
+0.83% |
10,400 |
2024/4/19 |
611 |
611 |
591 |
601 |
-1.64% |
7,400 |
2024/4/18 |
596 |
616 |
596 |
611 |
+0.16% |
12,600 |
2024/4/17 |
616 |
620 |
602 |
610 |
-1.45% |
9,900 |
2024/4/16 |
633 |
633 |
617 |
619 |
-2.98% |
9,500 |
2024/4/15 |
645 |
645 |
629 |
638 |
-1.24% |
20,400 |
2024/4/12 |
646 |
652 |
646 |
646 |
-0.15% |
8,600 |
2024/4/11 |
654 |
654 |
646 |
647 |
-1.07% |
15,700 |
2024/4/10 |
651 |
660 |
646 |
654 |
-1.06% |
16,700 |
2024/4/9 |
655 |
663 |
644 |
661 |
+2.48% |
37,600 |
2024/4/8 |
672 |
750 |
644 |
645 |
-4.30% |
260,500 |
2024/4/5 |
655 |
675 |
649 |
674 |
+2.12% |
19,500 |
2024/4/4 |
682 |
720 |
647 |
660 |
-3.23% |
124,100 |
2024/4/3 |
680 |
682 |
673 |
682 |
+0.00% |
8,500 |
2024/4/2 |
696 |
696 |
682 |
682 |
-1.87% |
11,600 |
2024/4/1 |
692 |
700 |
683 |
695 |
+1.61% |
20,300 |
2024/3/29 |
668 |
690 |
668 |
684 |
+2.55% |
15,000 |
2024/3/28 |
678 |
690 |
666 |
667 |
-1.62% |
11,000 |
2024/3/27 |
689 |
689 |
669 |
678 |
-0.44% |
23,200 |
2024/3/26 |
702 |
702 |
680 |
681 |
-1.73% |
21,100 |
2024/3/25 |
687 |
703 |
682 |
693 |
+0.73% |
18,700 |
2024/3/22 |
689 |
690 |
680 |
688 |
+0.00% |
9,700 |
2024/3/21 |
697 |
697 |
680 |
688 |
+0.88% |
20,400 |
2024/3/19 |
671 |
689 |
669 |
682 |
+3.18% |
45,800 |
2024/3/18 |
662 |
669 |
650 |
661 |
+0.76% |
11,900 |
2024/3/15 |
655 |
665 |
650 |
656 |
+0.15% |
5,600 |
2024/3/14 |
654 |
661 |
650 |
655 |
+0.15% |
6,400 |
2024/3/13 |
668 |
670 |
652 |
654 |
-2.10% |
21,500 |
2024/3/12 |
650 |
669 |
647 |
668 |
+2.77% |
13,000 |
2024/3/11 |
670 |
670 |
643 |
650 |
-3.70% |
18,100 |
2024/3/8 |
664 |
677 |
651 |
675 |
+0.60% |
31,800 |
2024/3/7 |
687 |
687 |
670 |
671 |
-0.89% |
14,100 |
2024/3/6 |
663 |
692 |
663 |
677 |
+0.59% |
25,600 |
2024/3/5 |
681 |
688 |
673 |
673 |
-1.46% |
17,500 |
2024/3/4 |
691 |
700 |
681 |
683 |
-0.44% |
18,200 |
2024/3/1 |
704 |
706 |
685 |
686 |
-1.86% |
20,000 |
2024/2/29 |
686 |
699 |
675 |
699 |
+1.30% |
31,700 |
2024/2/28 |
693 |
710 |
685 |
690 |
-0.43% |
38,000 |
2024/2/27 |
729 |
729 |
689 |
693 |
-1.56% |
78,300 |
2024/2/26 |
732 |
741 |
700 |
704 |
-0.85% |
78,400 |
2024/2/22 |
755 |
815 |
706 |
710 |
-6.08% |
285,700 |
2024/2/21 |
822 |
860 |
748 |
756 |
+1.07% |
829,000 |
2024/2/20 |
748 |
748 |
748 |
748 |
+15.43% |
76,400 |
2024/2/19 |
625 |
649 |
624 |
648 |
+4.52% |
39,900 |
2024/2/16 |
616 |
630 |
610 |
620 |
+0.81% |
21,000 |
2024/2/15 |
597 |
621 |
597 |
615 |
+1.32% |
18,600 |
2024/2/14 |
613 |
613 |
586 |
607 |
+0.33% |
12,000 |
2024/2/13 |
583 |
614 |
575 |
605 |
+3.95% |
47,700 |
2024/2/9 |
587 |
589 |
580 |
582 |
-1.36% |
13,700 |
2024/2/8 |
591 |
654 |
555 |
590 |
+0.85% |
110,700 |
2024/2/7 |
592 |
597 |
582 |
585 |
-2.50% |
19,500 |
2024/2/6 |
603 |
603 |
594 |
600 |
-0.50% |
7,300 |
2024/2/5 |
607 |
619 |
601 |
603 |
-0.66% |
14,600 |
2024/2/2 |
586 |
607 |
586 |
607 |
+3.41% |
22,100 |
2024/2/1 |
590 |
594 |
582 |
587 |
-0.51% |
17,400 |
2024/1/31 |
592 |
604 |
589 |
590 |
-1.34% |
19,900 |
2024/1/30 |
602 |
605 |
591 |
598 |
+0.67% |
16,500 |
2024/1/29 |
612 |
618 |
590 |
594 |
-1.82% |
34,600 |
2024/1/26 |
630 |
637 |
605 |
605 |
-3.04% |
37,700 |
2024/1/25 |
633 |
640 |
615 |
624 |
-1.58% |
53,600 |
2024/1/24 |
669 |
669 |
632 |
634 |
-4.37% |
63,100 |
2024/1/23 |
681 |
682 |
652 |
663 |
-1.49% |
79,300 |
2024/1/22 |
656 |
704 |
652 |
673 |
+0.60% |
206,500 |
2024/1/19 |
746 |
750 |
655 |
669 |
-10.08% |
602,800 |
2024/1/18 |
689 |
744 |
655 |
744 |
+15.53% |
1,215,100 |
2024/1/17 |
550 |
644 |
550 |
644 |
+18.38% |
70,600 |
2024/1/16 |
550 |
570 |
544 |
544 |
+0.18% |
21,100 |
2024/1/15 |
556 |
556 |
535 |
543 |
+0.56% |
16,800 |
2024/1/12 |
541 |
549 |
535 |
540 |
+0.00% |
7,100 |
2024/1/11 |
551 |
554 |
539 |
540 |
-2.88% |
19,600 |
2024/1/10 |
553 |
562 |
547 |
556 |
-0.71% |
6,900 |
2024/1/9 |
548 |
565 |
548 |
560 |
+2.19% |
12,100 |
2024/1/5 |
564 |
564 |
548 |
548 |
-1.97% |
21,300 |
2024/1/4 |
538 |
560 |
529 |
559 |
+3.90% |
28,800 |
2023/12/29 |
551 |
551 |
530 |
538 |
-3.06% |
20,800 |
2023/12/28 |
520 |
555 |
505 |
555 |
+8.40% |
34,600 |
2023/12/27 |
485 |
519 |
485 |
512 |
+3.02% |
72,900 |
2023/12/26 |
509 |
509 |
490 |
497 |
-2.93% |
37,100 |
2023/12/25 |
530 |
531 |
502 |
512 |
-4.12% |
21,300 |
2023/12/22 |
532 |
545 |
532 |
534 |
+1.14% |
12,800 |
2023/12/21 |
536 |
537 |
520 |
528 |
-1.49% |
17,400 |
2023/12/20 |
546 |
553 |
535 |
536 |
-1.65% |
25,800 |
2023/12/19 |
586 |
587 |
541 |
545 |
-6.03% |
60,400 |
2023/12/18 |
590 |
597 |
579 |
580 |
-2.19% |
23,600 |
2023/12/15 |
595 |
602 |
591 |
593 |
-1.17% |
14,000 |
2023/12/14 |
605 |
605 |
581 |
600 |
-0.17% |
24,600 |
2023/12/13 |
597 |
603 |
593 |
601 |
+0.17% |
14,600 |
2023/12/12 |
608 |
610 |
595 |
600 |
-1.48% |
24,400 |
2023/12/11 |
615 |
622 |
608 |
609 |
-0.98% |
13,600 |
2023/12/8 |
606 |
615 |
605 |
615 |
+1.32% |
13,300 |
2023/12/7 |
615 |
615 |
601 |
607 |
-1.62% |
11,500 |
2023/12/6 |
622 |
625 |
601 |
617 |
-0.80% |
18,700 |
2023/12/5 |
605 |
624 |
601 |
622 |
+2.98% |
42,600 |
2023/12/4 |
603 |
607 |
594 |
604 |
+0.33% |
11,900 |
2023/12/1 |
616 |
616 |
602 |
602 |
-2.11% |
13,300 |
2023/11/30 |
610 |
615 |
606 |
615 |
+0.16% |
13,700 |
2023/11/29 |
614 |
621 |
605 |
614 |
-0.81% |
13,700 |
2023/11/28 |
615 |
619 |
608 |
619 |
+1.64% |
17,400 |
2023/11/27 |
622 |
622 |
600 |
609 |
+1.00% |
24,300 |
2023/11/24 |
603 |
616 |
599 |
603 |
+0.33% |
18,900 |
2023/11/22 |
602 |
606 |
594 |
601 |
-1.48% |
25,700 |
2023/11/21 |
615 |
619 |
610 |
610 |
-0.81% |
14,700 |
2023/11/20 |
627 |
639 |
613 |
615 |
-2.07% |
30,700 |
2023/11/17 |
615 |
630 |
606 |
628 |
+1.95% |
23,400 |
2023/11/16 |
632 |
634 |
610 |
616 |
-2.22% |
32,000 |
|