日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
942 |
959 |
907 |
921 |
+0.77% |
143,600 |
2024/5/20 |
903 |
922 |
878 |
914 |
+1.22% |
97,100 |
2024/5/17 |
850 |
903 |
847 |
903 |
+8.40% |
135,500 |
2024/5/16 |
837 |
857 |
825 |
833 |
+2.71% |
73,700 |
2024/5/15 |
846 |
846 |
810 |
811 |
-4.02% |
53,400 |
2024/5/14 |
862 |
908 |
830 |
845 |
+1.81% |
303,600 |
2024/5/13 |
843 |
846 |
805 |
830 |
-0.60% |
86,200 |
2024/5/10 |
828 |
840 |
824 |
835 |
+0.60% |
22,800 |
2024/5/9 |
835 |
844 |
821 |
830 |
+0.00% |
27,900 |
2024/5/8 |
826 |
848 |
826 |
830 |
-0.24% |
20,800 |
2024/5/7 |
856 |
857 |
830 |
832 |
-1.65% |
30,200 |
2024/5/2 |
843 |
857 |
843 |
846 |
+0.36% |
27,200 |
2024/5/1 |
850 |
858 |
837 |
843 |
+0.00% |
33,500 |
2024/4/30 |
831 |
851 |
830 |
843 |
+1.69% |
33,300 |
2024/4/26 |
828 |
837 |
810 |
829 |
-0.60% |
45,500 |
2024/4/25 |
811 |
844 |
798 |
834 |
+2.96% |
127,400 |
2024/4/24 |
776 |
815 |
776 |
810 |
+5.74% |
58,600 |
2024/4/23 |
755 |
777 |
745 |
766 |
+0.92% |
44,200 |
2024/4/22 |
773 |
780 |
740 |
759 |
+0.00% |
94,100 |
2024/4/19 |
787 |
787 |
742 |
759 |
-4.05% |
104,000 |
2024/4/18 |
780 |
814 |
780 |
791 |
+1.02% |
80,700 |
2024/4/17 |
798 |
801 |
783 |
783 |
-1.26% |
31,200 |
2024/4/16 |
792 |
799 |
777 |
793 |
-1.00% |
36,000 |
2024/4/15 |
780 |
803 |
780 |
801 |
+0.75% |
24,000 |
2024/4/12 |
818 |
818 |
794 |
795 |
-3.05% |
46,400 |
2024/4/11 |
817 |
826 |
804 |
820 |
-0.49% |
41,500 |
2024/4/10 |
815 |
854 |
810 |
824 |
+1.85% |
84,900 |
2024/4/9 |
817 |
819 |
805 |
809 |
-0.49% |
55,100 |
2024/4/8 |
805 |
822 |
793 |
813 |
+4.90% |
145,800 |
2024/4/5 |
768 |
781 |
757 |
775 |
-0.90% |
23,800 |
2024/4/4 |
787 |
793 |
776 |
782 |
-0.13% |
26,800 |
2024/4/3 |
772 |
798 |
767 |
783 |
+1.03% |
40,600 |
2024/4/2 |
822 |
822 |
775 |
775 |
-5.72% |
73,300 |
2024/4/1 |
818 |
831 |
817 |
822 |
+1.73% |
21,000 |
2024/3/29 |
810 |
824 |
808 |
808 |
-0.25% |
20,800 |
2024/3/28 |
846 |
849 |
805 |
810 |
-3.69% |
56,300 |
2024/3/27 |
857 |
857 |
829 |
841 |
-0.94% |
29,300 |
2024/3/26 |
826 |
857 |
826 |
849 |
+2.78% |
32,400 |
2024/3/25 |
858 |
868 |
826 |
826 |
-4.07% |
46,600 |
2024/3/22 |
865 |
884 |
848 |
861 |
-0.69% |
31,100 |
2024/3/21 |
888 |
900 |
864 |
867 |
-0.34% |
60,300 |
2024/3/19 |
855 |
870 |
840 |
870 |
+1.40% |
28,500 |
2024/3/18 |
840 |
881 |
828 |
858 |
+2.51% |
97,500 |
2024/3/15 |
874 |
874 |
836 |
837 |
-4.89% |
55,800 |
2024/3/14 |
855 |
899 |
855 |
880 |
+2.80% |
49,500 |
2024/3/13 |
872 |
873 |
838 |
856 |
-1.61% |
38,500 |
2024/3/12 |
830 |
873 |
822 |
870 |
+3.57% |
75,400 |
2024/3/11 |
885 |
885 |
823 |
840 |
-6.67% |
105,900 |
2024/3/8 |
851 |
918 |
851 |
900 |
+5.02% |
128,600 |
2024/3/7 |
884 |
890 |
853 |
857 |
-2.61% |
54,300 |
2024/3/6 |
856 |
896 |
836 |
880 |
-1.01% |
81,200 |
2024/3/5 |
837 |
895 |
822 |
889 |
+5.96% |
138,900 |
2024/3/4 |
890 |
890 |
823 |
839 |
-6.36% |
204,600 |
2024/3/1 |
920 |
920 |
875 |
896 |
-1.75% |
94,600 |
2024/2/29 |
948 |
956 |
901 |
912 |
-3.80% |
142,900 |
2024/2/28 |
967 |
981 |
943 |
948 |
-3.46% |
67,700 |
2024/2/27 |
966 |
1,000 |
961 |
982 |
+1.13% |
115,500 |
2024/2/26 |
968 |
987 |
923 |
971 |
+1.89% |
180,100 |
2024/2/22 |
989 |
1,005 |
920 |
953 |
-3.93% |
226,000 |
2024/2/21 |
1,006 |
1,021 |
980 |
992 |
-3.69% |
165,700 |
2024/2/20 |
962 |
1,054 |
930 |
1,030 |
+2.28% |
751,400 |
2024/2/19 |
832 |
1,138 |
830 |
1,007 |
+30.27% |
3,674,600 |
2024/2/16 |
773 |
773 |
773 |
773 |
+14.86% |
70,900 |
2024/2/15 |
673 |
673 |
673 |
673 |
+17.45% |
48,000 |
2024/2/14 |
581 |
581 |
564 |
573 |
-2.72% |
44,500 |
2024/2/13 |
568 |
589 |
568 |
589 |
+3.88% |
28,000 |
2024/2/9 |
573 |
577 |
567 |
567 |
-1.56% |
14,100 |
2024/2/8 |
585 |
585 |
566 |
576 |
-1.37% |
18,500 |
2024/2/7 |
600 |
600 |
580 |
584 |
+0.34% |
14,600 |
2024/2/6 |
587 |
587 |
576 |
582 |
-0.85% |
8,800 |
2024/2/5 |
575 |
587 |
573 |
587 |
+2.80% |
16,500 |
2024/2/2 |
576 |
577 |
569 |
571 |
+0.35% |
8,700 |
2024/2/1 |
580 |
583 |
567 |
569 |
-2.74% |
20,200 |
2024/1/31 |
587 |
588 |
573 |
585 |
-0.68% |
17,800 |
2024/1/30 |
587 |
589 |
578 |
589 |
+0.51% |
18,300 |
2024/1/29 |
582 |
588 |
579 |
586 |
+0.17% |
10,500 |
2024/1/26 |
590 |
595 |
578 |
585 |
-1.52% |
23,800 |
2024/1/25 |
601 |
602 |
593 |
594 |
-0.67% |
14,100 |
2024/1/24 |
592 |
600 |
592 |
598 |
+0.67% |
16,500 |
2024/1/23 |
598 |
603 |
590 |
594 |
+0.34% |
22,300 |
2024/1/22 |
586 |
597 |
584 |
592 |
+1.54% |
13,600 |
2024/1/19 |
588 |
589 |
576 |
583 |
+0.00% |
15,400 |
2024/1/18 |
572 |
588 |
572 |
583 |
+1.75% |
20,200 |
2024/1/17 |
593 |
598 |
572 |
573 |
-1.72% |
18,800 |
2024/1/16 |
607 |
607 |
579 |
583 |
-3.00% |
41,900 |
2024/1/15 |
590 |
601 |
587 |
601 |
+2.56% |
27,200 |
2024/1/12 |
601 |
603 |
580 |
586 |
-3.14% |
37,000 |
2024/1/11 |
611 |
611 |
597 |
605 |
+0.33% |
22,600 |
2024/1/10 |
592 |
611 |
591 |
603 |
+2.03% |
20,900 |
2024/1/9 |
581 |
593 |
581 |
591 |
+1.72% |
14,300 |
2024/1/5 |
575 |
589 |
575 |
581 |
+0.69% |
8,100 |
2024/1/4 |
583 |
584 |
566 |
577 |
-1.70% |
23,500 |
2023/12/29 |
577 |
587 |
575 |
587 |
+0.34% |
15,900 |
2023/12/28 |
572 |
586 |
556 |
585 |
+1.74% |
28,600 |
2023/12/27 |
548 |
588 |
548 |
575 |
+4.93% |
54,600 |
2023/12/26 |
544 |
551 |
539 |
548 |
+0.37% |
50,900 |
2023/12/25 |
569 |
569 |
545 |
546 |
-2.15% |
29,600 |
2023/12/22 |
550 |
561 |
550 |
558 |
+2.39% |
18,100 |
2023/12/21 |
551 |
554 |
545 |
545 |
-1.80% |
21,600 |
2023/12/20 |
564 |
570 |
555 |
555 |
-3.31% |
30,300 |
2023/12/19 |
572 |
574 |
561 |
574 |
+0.70% |
12,900 |
2023/12/18 |
551 |
573 |
540 |
570 |
+2.15% |
41,100 |
2023/12/15 |
564 |
565 |
556 |
558 |
+1.82% |
29,500 |
2023/12/14 |
564 |
569 |
541 |
548 |
-2.32% |
32,600 |
2023/12/13 |
556 |
567 |
556 |
561 |
+1.45% |
9,400 |
2023/12/12 |
573 |
573 |
546 |
553 |
-2.64% |
29,000 |
2023/12/11 |
569 |
573 |
565 |
568 |
+0.71% |
17,900 |
2023/12/8 |
570 |
570 |
560 |
564 |
-1.23% |
68,400 |
2023/12/7 |
570 |
579 |
570 |
571 |
+0.18% |
18,600 |
2023/12/6 |
557 |
581 |
555 |
570 |
+2.33% |
25,500 |
2023/12/5 |
578 |
579 |
557 |
557 |
-4.30% |
27,100 |
2023/12/4 |
589 |
589 |
580 |
582 |
-1.52% |
13,500 |
2023/12/1 |
604 |
606 |
586 |
591 |
-2.80% |
25,700 |
2023/11/30 |
605 |
609 |
600 |
608 |
+0.16% |
15,500 |
2023/11/29 |
605 |
620 |
605 |
607 |
-0.82% |
19,200 |
2023/11/28 |
621 |
621 |
604 |
612 |
-0.49% |
27,500 |
2023/11/27 |
633 |
633 |
615 |
615 |
-1.76% |
32,900 |
2023/11/24 |
626 |
634 |
620 |
626 |
+0.32% |
19,700 |
2023/11/22 |
621 |
633 |
618 |
624 |
-0.16% |
14,700 |
2023/11/21 |
626 |
632 |
617 |
625 |
+0.32% |
24,300 |
2023/11/20 |
628 |
645 |
621 |
623 |
-1.74% |
22,100 |
2023/11/17 |
622 |
642 |
617 |
634 |
+0.79% |
27,000 |
2023/11/16 |
661 |
661 |
611 |
629 |
-5.70% |
68,800 |
|