日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
715 |
732 |
704 |
709 |
-1.25% |
1,224,600 |
2024/5/20 |
730 |
745 |
716 |
718 |
+10.46% |
3,231,800 |
2024/5/17 |
648 |
656 |
645 |
650 |
+0.00% |
530,000 |
2024/5/16 |
653 |
653 |
638 |
650 |
-0.46% |
272,400 |
2024/5/15 |
654 |
663 |
652 |
653 |
+1.08% |
280,400 |
2024/5/14 |
647 |
650 |
638 |
646 |
-0.15% |
239,000 |
2024/5/13 |
641 |
650 |
638 |
647 |
+1.09% |
294,500 |
2024/5/10 |
647 |
649 |
637 |
640 |
-1.08% |
184,400 |
2024/5/9 |
647 |
654 |
637 |
647 |
+0.62% |
233,200 |
2024/5/8 |
640 |
653 |
638 |
643 |
+0.94% |
318,500 |
2024/5/7 |
635 |
640 |
626 |
637 |
+0.47% |
245,700 |
2024/5/2 |
627 |
636 |
625 |
634 |
+1.28% |
199,000 |
2024/5/1 |
637 |
637 |
624 |
626 |
-1.57% |
300,000 |
2024/4/30 |
610 |
647 |
610 |
636 |
+4.26% |
823,200 |
2024/4/26 |
621 |
621 |
605 |
610 |
-3.33% |
1,130,900 |
2024/4/25 |
650 |
652 |
627 |
631 |
-2.47% |
1,178,600 |
2024/4/24 |
655 |
659 |
629 |
647 |
-16.62% |
2,613,000 |
2024/4/23 |
783 |
787 |
769 |
776 |
-0.64% |
169,300 |
2024/4/22 |
789 |
796 |
774 |
781 |
+0.64% |
159,100 |
2024/4/19 |
794 |
794 |
763 |
776 |
-2.27% |
386,900 |
2024/4/18 |
786 |
803 |
786 |
794 |
+0.76% |
171,400 |
2024/4/17 |
805 |
807 |
784 |
788 |
-1.38% |
290,800 |
2024/4/16 |
828 |
837 |
796 |
799 |
-3.50% |
248,700 |
2024/4/15 |
821 |
831 |
816 |
828 |
-0.60% |
128,200 |
2024/4/12 |
830 |
844 |
828 |
833 |
+1.34% |
288,300 |
2024/4/11 |
816 |
827 |
810 |
822 |
-0.36% |
214,600 |
2024/4/10 |
797 |
834 |
796 |
825 |
+3.00% |
319,800 |
2024/4/9 |
788 |
804 |
786 |
801 |
+2.04% |
142,000 |
2024/4/8 |
791 |
795 |
783 |
785 |
-0.38% |
212,700 |
2024/4/5 |
790 |
798 |
782 |
788 |
-1.87% |
252,600 |
2024/4/4 |
809 |
812 |
802 |
803 |
+0.00% |
155,600 |
2024/4/3 |
797 |
810 |
796 |
803 |
-0.50% |
168,000 |
2024/4/2 |
827 |
827 |
798 |
807 |
-2.42% |
264,500 |
2024/4/1 |
858 |
859 |
823 |
827 |
-3.16% |
278,400 |
2024/3/29 |
828 |
857 |
827 |
854 |
+3.39% |
313,100 |
2024/3/28 |
822 |
843 |
821 |
826 |
-0.36% |
238,700 |
2024/3/27 |
833 |
842 |
827 |
829 |
-0.12% |
186,800 |
2024/3/26 |
830 |
830 |
820 |
830 |
+0.24% |
192,300 |
2024/3/25 |
820 |
852 |
810 |
828 |
+0.24% |
379,300 |
2024/3/22 |
823 |
834 |
814 |
826 |
+0.00% |
224,800 |
2024/3/21 |
813 |
826 |
811 |
826 |
+2.35% |
354,400 |
2024/3/19 |
804 |
812 |
798 |
807 |
+0.37% |
205,700 |
2024/3/18 |
814 |
819 |
800 |
804 |
+0.25% |
301,200 |
2024/3/15 |
796 |
809 |
794 |
802 |
-0.62% |
378,100 |
2024/3/14 |
795 |
810 |
790 |
807 |
+2.15% |
283,600 |
2024/3/13 |
793 |
804 |
777 |
790 |
-1.13% |
263,900 |
2024/3/12 |
786 |
804 |
771 |
799 |
+1.01% |
318,600 |
2024/3/11 |
812 |
817 |
785 |
791 |
-4.35% |
505,100 |
2024/3/8 |
805 |
835 |
803 |
827 |
+1.22% |
337,900 |
2024/3/7 |
826 |
849 |
812 |
817 |
-1.92% |
538,100 |
2024/3/6 |
800 |
837 |
800 |
833 |
+4.52% |
763,300 |
2024/3/5 |
798 |
803 |
789 |
797 |
-0.50% |
269,700 |
2024/3/4 |
813 |
818 |
800 |
801 |
-2.08% |
371,100 |
2024/3/1 |
803 |
818 |
802 |
818 |
+2.12% |
411,900 |
2024/2/29 |
798 |
817 |
796 |
801 |
+0.63% |
304,600 |
2024/2/28 |
800 |
812 |
796 |
796 |
+0.00% |
355,000 |
2024/2/27 |
784 |
819 |
778 |
796 |
+2.18% |
713,900 |
2024/2/26 |
776 |
788 |
774 |
779 |
+1.04% |
229,700 |
2024/2/22 |
776 |
780 |
769 |
771 |
+0.26% |
255,100 |
2024/2/21 |
777 |
808 |
767 |
769 |
-1.28% |
696,500 |
2024/2/20 |
785 |
789 |
770 |
779 |
-0.89% |
274,600 |
2024/2/19 |
750 |
789 |
747 |
786 |
+5.36% |
596,700 |
2024/2/16 |
735 |
749 |
727 |
746 |
+1.63% |
308,600 |
2024/2/15 |
753 |
756 |
732 |
734 |
-2.13% |
433,100 |
2024/2/14 |
769 |
774 |
749 |
750 |
-3.23% |
500,800 |
2024/2/13 |
764 |
777 |
750 |
775 |
+1.04% |
661,900 |
2024/2/9 |
800 |
824 |
766 |
767 |
+0.13% |
1,948,500 |
2024/2/8 |
780 |
781 |
754 |
766 |
-0.26% |
852,000 |
2024/2/7 |
743 |
772 |
743 |
768 |
+4.07% |
642,700 |
2024/2/6 |
753 |
755 |
737 |
738 |
-1.73% |
325,000 |
2024/2/5 |
748 |
762 |
745 |
751 |
+2.18% |
411,400 |
2024/2/2 |
737 |
745 |
728 |
735 |
-0.14% |
200,800 |
2024/2/1 |
735 |
743 |
728 |
736 |
-0.67% |
211,400 |
2024/1/31 |
725 |
741 |
721 |
741 |
+1.65% |
235,500 |
2024/1/30 |
730 |
730 |
723 |
729 |
-0.14% |
357,300 |
2024/1/29 |
726 |
742 |
725 |
730 |
+1.25% |
254,800 |
2024/1/26 |
732 |
732 |
720 |
721 |
-1.50% |
248,100 |
2024/1/25 |
718 |
735 |
716 |
732 |
+1.53% |
267,000 |
2024/1/24 |
718 |
725 |
712 |
721 |
+0.14% |
260,000 |
2024/1/23 |
734 |
736 |
719 |
720 |
-1.23% |
411,900 |
2024/1/22 |
730 |
734 |
727 |
729 |
+0.41% |
242,300 |
2024/1/19 |
736 |
739 |
723 |
726 |
-0.82% |
249,000 |
2024/1/18 |
722 |
740 |
722 |
732 |
+1.39% |
256,000 |
2024/1/17 |
742 |
745 |
722 |
722 |
-2.17% |
318,100 |
2024/1/16 |
744 |
746 |
730 |
738 |
-0.27% |
256,300 |
2024/1/15 |
722 |
754 |
722 |
740 |
+2.07% |
512,100 |
2024/1/12 |
739 |
740 |
721 |
725 |
-2.55% |
378,500 |
2024/1/11 |
736 |
748 |
735 |
744 |
+1.64% |
387,500 |
2024/1/10 |
731 |
738 |
724 |
732 |
-0.14% |
315,900 |
2024/1/9 |
741 |
741 |
728 |
733 |
+0.27% |
182,400 |
2024/1/5 |
745 |
748 |
731 |
731 |
-1.48% |
287,100 |
2024/1/4 |
707 |
742 |
703 |
742 |
+5.40% |
437,200 |
2023/12/29 |
706 |
714 |
701 |
704 |
+0.28% |
187,500 |
2023/12/28 |
698 |
707 |
691 |
702 |
-0.14% |
237,600 |
2023/12/27 |
700 |
707 |
694 |
703 |
+0.86% |
325,300 |
2023/12/26 |
696 |
707 |
694 |
697 |
+1.46% |
397,500 |
2023/12/25 |
702 |
708 |
686 |
687 |
-2.28% |
259,900 |
2023/12/22 |
710 |
718 |
700 |
703 |
+0.00% |
266,000 |
2023/12/21 |
700 |
709 |
697 |
703 |
-1.68% |
236,400 |
2023/12/20 |
728 |
729 |
715 |
715 |
+0.28% |
202,100 |
2023/12/19 |
708 |
721 |
700 |
713 |
+0.42% |
212,200 |
2023/12/18 |
697 |
716 |
692 |
710 |
-0.28% |
331,400 |
2023/12/15 |
708 |
716 |
702 |
712 |
+1.71% |
222,500 |
2023/12/14 |
715 |
721 |
695 |
700 |
-2.78% |
476,100 |
2023/12/13 |
720 |
729 |
714 |
720 |
-0.96% |
337,900 |
2023/12/12 |
743 |
748 |
725 |
727 |
-1.76% |
279,200 |
2023/12/11 |
735 |
743 |
730 |
740 |
+1.79% |
345,300 |
2023/12/8 |
757 |
758 |
712 |
727 |
-5.83% |
862,600 |
2023/12/7 |
768 |
781 |
755 |
772 |
-0.13% |
451,900 |
2023/12/6 |
760 |
777 |
757 |
773 |
+0.91% |
400,600 |
2023/12/5 |
790 |
792 |
762 |
766 |
-3.89% |
713,200 |
2023/12/4 |
808 |
808 |
793 |
797 |
-0.62% |
253,600 |
2023/12/1 |
809 |
812 |
795 |
802 |
-1.84% |
343,200 |
2023/11/30 |
789 |
818 |
784 |
817 |
+3.16% |
540,700 |
2023/11/29 |
797 |
805 |
784 |
792 |
-1.49% |
305,100 |
2023/11/28 |
789 |
810 |
784 |
804 |
+1.13% |
431,900 |
2023/11/27 |
799 |
811 |
790 |
795 |
+0.25% |
419,500 |
2023/11/24 |
813 |
821 |
791 |
793 |
-1.61% |
507,100 |
2023/11/22 |
785 |
820 |
783 |
806 |
+1.26% |
651,400 |
2023/11/21 |
813 |
813 |
784 |
796 |
-3.28% |
886,500 |
2023/11/20 |
855 |
872 |
820 |
823 |
-5.40% |
1,319,700 |
2023/11/17 |
809 |
870 |
804 |
870 |
+6.36% |
2,061,900 |
2023/11/16 |
775 |
823 |
772 |
818 |
+6.79% |
1,791,600 |
|