日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
474 |
499 |
470 |
474 |
-0.21% |
2,894,800 |
2024/5/20 |
483 |
493 |
461 |
475 |
-1.45% |
3,223,300 |
2024/5/17 |
546 |
563 |
478 |
482 |
-16.32% |
11,000,800 |
2024/5/16 |
576 |
576 |
576 |
576 |
-20.66% |
19,800 |
2024/5/15 |
726 |
726 |
726 |
726 |
-17.12% |
19,800 |
2024/5/14 |
900 |
900 |
870 |
876 |
-2.67% |
600,400 |
2024/5/13 |
862 |
904 |
862 |
900 |
+3.93% |
279,800 |
2024/5/10 |
871 |
878 |
854 |
866 |
-0.69% |
198,600 |
2024/5/9 |
881 |
881 |
854 |
872 |
-1.36% |
280,800 |
2024/5/8 |
886 |
896 |
878 |
884 |
-1.67% |
412,500 |
2024/5/7 |
912 |
912 |
877 |
899 |
+1.24% |
406,600 |
2024/5/2 |
878 |
901 |
873 |
888 |
+2.19% |
345,800 |
2024/5/1 |
864 |
886 |
855 |
869 |
+0.12% |
272,900 |
2024/4/30 |
863 |
873 |
850 |
868 |
+2.00% |
226,400 |
2024/4/26 |
855 |
859 |
844 |
851 |
-1.05% |
230,000 |
2024/4/25 |
894 |
894 |
853 |
860 |
-4.87% |
307,100 |
2024/4/24 |
906 |
922 |
896 |
904 |
+0.33% |
135,700 |
2024/4/23 |
910 |
913 |
893 |
901 |
+0.45% |
144,000 |
2024/4/22 |
926 |
928 |
894 |
897 |
-2.18% |
378,300 |
2024/4/19 |
962 |
970 |
903 |
917 |
-6.05% |
638,500 |
2024/4/18 |
971 |
990 |
968 |
976 |
+0.51% |
104,600 |
2024/4/17 |
989 |
993 |
961 |
971 |
-1.72% |
266,300 |
2024/4/16 |
1,008 |
1,009 |
981 |
988 |
-2.76% |
212,600 |
2024/4/15 |
998 |
1,024 |
993 |
1,016 |
+1.70% |
173,800 |
2024/4/12 |
1,024 |
1,024 |
997 |
999 |
-1.58% |
242,500 |
2024/4/11 |
1,015 |
1,023 |
1,003 |
1,015 |
+0.00% |
105,400 |
2024/4/10 |
1,004 |
1,027 |
1,001 |
1,015 |
+1.10% |
142,600 |
2024/4/9 |
1,025 |
1,030 |
1,002 |
1,004 |
-1.76% |
222,300 |
2024/4/8 |
1,014 |
1,048 |
996 |
1,022 |
+4.61% |
601,600 |
2024/4/5 |
989 |
992 |
955 |
977 |
-2.40% |
269,200 |
2024/4/4 |
1,006 |
1,009 |
981 |
1,001 |
+0.30% |
288,700 |
2024/4/3 |
1,009 |
1,033 |
994 |
998 |
-1.58% |
301,600 |
2024/4/2 |
1,028 |
1,031 |
998 |
1,014 |
-0.98% |
253,500 |
2024/4/1 |
1,041 |
1,051 |
1,024 |
1,024 |
-2.85% |
267,000 |
2024/3/29 |
1,078 |
1,099 |
1,054 |
1,054 |
-2.23% |
276,900 |
2024/3/28 |
1,079 |
1,096 |
1,027 |
1,078 |
+0.19% |
489,400 |
2024/3/27 |
1,092 |
1,100 |
1,076 |
1,076 |
-1.47% |
189,800 |
2024/3/26 |
1,110 |
1,129 |
1,089 |
1,092 |
-1.97% |
297,000 |
2024/3/25 |
1,107 |
1,139 |
1,098 |
1,114 |
+1.27% |
235,400 |
2024/3/22 |
1,109 |
1,118 |
1,081 |
1,100 |
-0.81% |
202,600 |
2024/3/21 |
1,086 |
1,109 |
1,075 |
1,109 |
+2.78% |
192,500 |
2024/3/19 |
1,108 |
1,113 |
1,073 |
1,079 |
-4.09% |
260,800 |
2024/3/18 |
1,122 |
1,154 |
1,112 |
1,125 |
-1.32% |
317,500 |
2024/3/15 |
1,120 |
1,169 |
1,097 |
1,140 |
+2.70% |
517,000 |
2024/3/14 |
1,074 |
1,120 |
1,070 |
1,110 |
+3.06% |
274,900 |
2024/3/13 |
1,102 |
1,104 |
1,065 |
1,077 |
-1.37% |
256,400 |
2024/3/12 |
1,105 |
1,125 |
1,084 |
1,092 |
-1.44% |
248,500 |
2024/3/11 |
1,067 |
1,134 |
1,064 |
1,108 |
+1.00% |
499,700 |
2024/3/8 |
1,080 |
1,108 |
1,065 |
1,097 |
+0.09% |
552,300 |
2024/3/7 |
1,211 |
1,223 |
1,089 |
1,096 |
-9.05% |
1,342,200 |
2024/3/6 |
1,205 |
1,211 |
1,178 |
1,205 |
-1.23% |
541,900 |
2024/3/5 |
1,220 |
1,234 |
1,173 |
1,220 |
+1.24% |
581,900 |
2024/3/4 |
1,166 |
1,224 |
1,133 |
1,205 |
+2.47% |
874,800 |
2024/3/1 |
1,200 |
1,210 |
1,168 |
1,176 |
-2.00% |
403,600 |
2024/2/29 |
1,209 |
1,215 |
1,161 |
1,200 |
-0.58% |
520,400 |
2024/2/28 |
1,242 |
1,272 |
1,200 |
1,207 |
-1.63% |
542,600 |
2024/2/27 |
1,195 |
1,241 |
1,180 |
1,227 |
+2.25% |
504,200 |
2024/2/26 |
1,188 |
1,221 |
1,161 |
1,200 |
+0.93% |
642,100 |
2024/2/22 |
1,252 |
1,269 |
1,168 |
1,189 |
-4.80% |
1,057,600 |
2024/2/21 |
1,285 |
1,300 |
1,246 |
1,249 |
-3.70% |
607,800 |
2024/2/20 |
1,330 |
1,387 |
1,293 |
1,297 |
-2.55% |
1,081,500 |
2024/2/19 |
1,274 |
1,347 |
1,265 |
1,331 |
+3.42% |
1,064,300 |
2024/2/16 |
1,241 |
1,337 |
1,229 |
1,287 |
+2.63% |
1,049,100 |
2024/2/15 |
1,258 |
1,280 |
1,225 |
1,254 |
-0.63% |
863,300 |
2024/2/14 |
1,272 |
1,313 |
1,244 |
1,262 |
-3.30% |
1,405,900 |
2024/2/13 |
1,423 |
1,453 |
1,293 |
1,305 |
-6.32% |
2,052,900 |
2024/2/9 |
1,381 |
1,473 |
1,379 |
1,393 |
+6.74% |
2,889,500 |
2024/2/8 |
1,350 |
1,383 |
1,262 |
1,305 |
-0.31% |
3,706,100 |
2024/2/7 |
1,143 |
1,347 |
1,140 |
1,309 |
+17.61% |
8,104,900 |
2024/2/6 |
1,113 |
1,113 |
1,102 |
1,113 |
+15.58% |
1,328,800 |
2024/2/5 |
963 |
963 |
963 |
963 |
+18.45% |
134,800 |
2024/2/2 |
830 |
832 |
796 |
813 |
-1.69% |
1,168,000 |
2024/2/1 |
807 |
829 |
802 |
827 |
+1.35% |
360,800 |
2024/1/31 |
817 |
820 |
807 |
816 |
-0.85% |
258,500 |
2024/1/30 |
830 |
836 |
818 |
823 |
+0.12% |
254,600 |
2024/1/29 |
843 |
843 |
812 |
822 |
-2.14% |
509,700 |
2024/1/26 |
876 |
879 |
840 |
840 |
-4.22% |
494,200 |
2024/1/25 |
836 |
881 |
835 |
877 |
+4.40% |
466,200 |
2024/1/24 |
829 |
851 |
829 |
840 |
+1.33% |
312,800 |
2024/1/23 |
845 |
847 |
825 |
829 |
-0.96% |
274,300 |
2024/1/22 |
832 |
837 |
818 |
837 |
+2.57% |
309,800 |
2024/1/19 |
810 |
830 |
808 |
816 |
+1.87% |
294,900 |
2024/1/18 |
800 |
820 |
792 |
801 |
-2.20% |
406,100 |
2024/1/17 |
840 |
845 |
809 |
819 |
-2.03% |
448,700 |
2024/1/16 |
828 |
852 |
822 |
836 |
+1.33% |
616,900 |
2024/1/15 |
800 |
830 |
792 |
825 |
+3.51% |
531,200 |
2024/1/12 |
793 |
803 |
784 |
797 |
+0.76% |
270,400 |
2024/1/11 |
785 |
807 |
767 |
791 |
+2.33% |
524,300 |
2024/1/10 |
786 |
790 |
765 |
773 |
-1.90% |
480,100 |
2024/1/9 |
767 |
799 |
763 |
788 |
+3.68% |
666,200 |
2024/1/5 |
739 |
762 |
728 |
760 |
+2.43% |
408,200 |
2024/1/4 |
716 |
753 |
716 |
742 |
+1.78% |
451,000 |
2023/12/29 |
767 |
767 |
728 |
729 |
-1.09% |
886,000 |
2023/12/28 |
709 |
737 |
704 |
737 |
+3.95% |
438,200 |
2023/12/27 |
700 |
711 |
693 |
709 |
+2.16% |
340,000 |
2023/12/26 |
697 |
713 |
694 |
694 |
-1.00% |
242,700 |
2023/12/25 |
680 |
701 |
679 |
701 |
+3.09% |
246,900 |
2023/12/22 |
704 |
708 |
679 |
680 |
-3.55% |
427,100 |
2023/12/21 |
706 |
716 |
702 |
705 |
-1.12% |
320,500 |
2023/12/20 |
712 |
725 |
704 |
713 |
-0.28% |
276,300 |
2023/12/19 |
677 |
715 |
676 |
715 |
+4.84% |
364,300 |
2023/12/18 |
676 |
695 |
671 |
682 |
-1.45% |
264,100 |
2023/12/15 |
680 |
694 |
673 |
692 |
+3.28% |
391,500 |
2023/12/14 |
701 |
705 |
661 |
670 |
-5.50% |
1,257,400 |
2023/12/13 |
722 |
733 |
706 |
709 |
-1.66% |
497,800 |
2023/12/12 |
739 |
751 |
721 |
721 |
-1.23% |
461,200 |
2023/12/11 |
728 |
740 |
718 |
730 |
+0.41% |
492,700 |
2023/12/8 |
753 |
758 |
723 |
727 |
-4.97% |
969,300 |
2023/12/7 |
797 |
812 |
745 |
765 |
-5.32% |
1,308,600 |
2023/12/6 |
770 |
814 |
770 |
808 |
+6.04% |
1,063,900 |
2023/12/5 |
755 |
781 |
742 |
762 |
+0.53% |
889,900 |
2023/12/4 |
761 |
771 |
742 |
758 |
+0.26% |
1,090,100 |
2023/12/1 |
716 |
762 |
716 |
756 |
+5.44% |
1,536,100 |
2023/11/30 |
760 |
763 |
715 |
717 |
-5.03% |
1,184,900 |
2023/11/29 |
774 |
786 |
745 |
755 |
-1.44% |
1,421,300 |
2023/11/28 |
736 |
773 |
733 |
766 |
+4.50% |
1,467,700 |
2023/11/27 |
733 |
753 |
718 |
733 |
+0.96% |
1,663,100 |
2023/11/24 |
709 |
735 |
705 |
726 |
+0.28% |
1,734,500 |
2023/11/22 |
750 |
773 |
708 |
724 |
-4.74% |
4,287,800 |
2023/11/21 |
790 |
809 |
760 |
760 |
-28.30% |
3,310,800 |
2023/11/20 |
895 |
1,060 |
895 |
1,060 |
+16.48% |
1,564,600 |
2023/11/17 |
935 |
975 |
870 |
910 |
-2.57% |
2,256,100 |
2023/11/16 |
909 |
941 |
887 |
934 |
+1.41% |
1,400,600 |
|