日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
633 |
635 |
632 |
635 |
+1.44% |
1,200 |
2024/5/20 |
630 |
635 |
626 |
626 |
-0.63% |
1,800 |
2024/5/17 |
630 |
634 |
629 |
630 |
+0.00% |
1,200 |
2024/5/16 |
638 |
638 |
630 |
630 |
-1.25% |
1,300 |
2024/5/15 |
616 |
638 |
616 |
638 |
+3.24% |
3,700 |
2024/5/14 |
616 |
624 |
616 |
618 |
+0.32% |
1,200 |
2024/5/13 |
623 |
630 |
610 |
616 |
-4.20% |
6,200 |
2024/5/10 |
650 |
651 |
640 |
643 |
-1.38% |
3,500 |
2024/5/9 |
655 |
659 |
652 |
652 |
-0.15% |
1,400 |
2024/5/8 |
653 |
659 |
653 |
653 |
+0.00% |
2,500 |
2024/5/7 |
662 |
663 |
653 |
653 |
-0.91% |
2,900 |
2024/5/2 |
655 |
659 |
655 |
659 |
+0.92% |
1,000 |
2024/5/1 |
654 |
658 |
644 |
653 |
-0.15% |
2,000 |
2024/4/30 |
654 |
655 |
653 |
654 |
+0.62% |
1,600 |
2024/4/26 |
643 |
650 |
640 |
650 |
+0.31% |
1,300 |
2024/4/25 |
644 |
648 |
644 |
648 |
-0.46% |
1,200 |
2024/4/24 |
650 |
651 |
647 |
651 |
+0.46% |
1,400 |
2024/4/23 |
644 |
648 |
644 |
648 |
+0.78% |
1,000 |
2024/4/22 |
643 |
644 |
643 |
643 |
+0.00% |
500 |
2024/4/19 |
648 |
648 |
642 |
643 |
-0.77% |
2,200 |
2024/4/18 |
646 |
659 |
644 |
648 |
-1.67% |
3,700 |
2024/4/17 |
661 |
664 |
659 |
659 |
-0.30% |
3,800 |
2024/4/16 |
665 |
668 |
656 |
661 |
-0.30% |
5,600 |
2024/4/15 |
654 |
663 |
645 |
663 |
+1.53% |
4,300 |
2024/4/12 |
651 |
653 |
646 |
653 |
+0.46% |
1,200 |
2024/4/11 |
638 |
650 |
638 |
650 |
+0.93% |
4,500 |
2024/4/10 |
646 |
646 |
638 |
644 |
+0.47% |
2,500 |
2024/4/9 |
630 |
641 |
630 |
641 |
+1.75% |
1,900 |
2024/4/8 |
626 |
630 |
605 |
630 |
+1.45% |
15,600 |
2024/4/5 |
623 |
625 |
618 |
621 |
-0.32% |
5,800 |
2024/4/4 |
623 |
630 |
619 |
623 |
+0.00% |
8,000 |
2024/4/3 |
625 |
625 |
607 |
623 |
-0.16% |
5,600 |
2024/4/2 |
615 |
628 |
611 |
624 |
+2.46% |
8,300 |
2024/4/1 |
598 |
610 |
594 |
609 |
+3.05% |
7,900 |
2024/3/29 |
590 |
592 |
584 |
591 |
+1.20% |
8,500 |
2024/3/28 |
575 |
584 |
575 |
584 |
+2.10% |
5,500 |
2024/3/27 |
575 |
575 |
567 |
572 |
-0.52% |
1,500 |
2024/3/26 |
573 |
575 |
564 |
575 |
+0.17% |
4,500 |
2024/3/25 |
574 |
574 |
571 |
574 |
+0.70% |
1,500 |
2024/3/22 |
561 |
584 |
558 |
570 |
+1.79% |
3,800 |
2024/3/21 |
555 |
565 |
555 |
560 |
+0.00% |
2,700 |
2024/3/19 |
552 |
564 |
552 |
560 |
+2.00% |
4,800 |
2024/3/18 |
549 |
560 |
549 |
549 |
+0.55% |
2,600 |
2024/3/15 |
550 |
554 |
545 |
546 |
-0.18% |
1,300 |
2024/3/14 |
544 |
549 |
537 |
547 |
-0.36% |
2,000 |
2024/3/13 |
540 |
551 |
539 |
549 |
+1.67% |
1,300 |
2024/3/12 |
542 |
542 |
532 |
540 |
-0.37% |
1,900 |
2024/3/11 |
551 |
557 |
534 |
542 |
-3.39% |
5,400 |
2024/3/8 |
569 |
569 |
561 |
561 |
-0.18% |
700 |
2024/3/7 |
565 |
573 |
562 |
562 |
-1.40% |
1,500 |
2024/3/6 |
560 |
575 |
560 |
570 |
+1.79% |
1,600 |
2024/3/5 |
570 |
570 |
560 |
560 |
-2.61% |
2,100 |
2024/3/4 |
580 |
580 |
570 |
575 |
-0.86% |
2,100 |
2024/3/1 |
576 |
581 |
571 |
580 |
-0.51% |
1,700 |
2024/2/29 |
581 |
586 |
572 |
583 |
+0.34% |
6,900 |
2024/2/28 |
568 |
581 |
565 |
581 |
+2.29% |
4,400 |
2024/2/27 |
564 |
574 |
564 |
568 |
+0.00% |
1,300 |
2024/2/26 |
597 |
597 |
563 |
568 |
-0.18% |
7,000 |
2024/2/22 |
552 |
574 |
552 |
569 |
+2.89% |
5,300 |
2024/2/21 |
561 |
572 |
553 |
553 |
-1.25% |
3,800 |
2024/2/20 |
563 |
563 |
557 |
560 |
+1.08% |
4,000 |
2024/2/19 |
558 |
558 |
548 |
554 |
+0.36% |
2,600 |
2024/2/16 |
554 |
554 |
530 |
552 |
-0.18% |
9,600 |
2024/2/15 |
545 |
562 |
523 |
553 |
+1.47% |
12,600 |
2024/2/14 |
526 |
549 |
520 |
545 |
+2.64% |
8,900 |
2024/2/13 |
553 |
553 |
530 |
531 |
+1.53% |
7,100 |
2024/2/9 |
525 |
534 |
521 |
523 |
-1.88% |
3,700 |
2024/2/8 |
530 |
535 |
528 |
533 |
+0.76% |
6,900 |
2024/2/7 |
549 |
549 |
515 |
529 |
-2.04% |
13,000 |
2024/2/6 |
525 |
547 |
521 |
540 |
+4.85% |
10,800 |
2024/2/5 |
524 |
528 |
515 |
515 |
-0.96% |
5,600 |
2024/2/2 |
512 |
539 |
509 |
520 |
+1.36% |
8,300 |
2024/2/1 |
502 |
513 |
502 |
513 |
+1.38% |
2,000 |
2024/1/31 |
505 |
506 |
503 |
506 |
+1.00% |
1,300 |
2024/1/30 |
503 |
515 |
501 |
501 |
-0.40% |
6,800 |
2024/1/29 |
492 |
546 |
490 |
503 |
+3.71% |
24,500 |
2024/1/26 |
489 |
489 |
483 |
485 |
+0.83% |
3,900 |
2024/1/25 |
489 |
489 |
480 |
481 |
-0.82% |
3,000 |
2024/1/24 |
483 |
485 |
483 |
485 |
+0.62% |
700 |
2024/1/23 |
488 |
488 |
482 |
482 |
-0.41% |
2,300 |
2024/1/22 |
487 |
487 |
480 |
484 |
-0.62% |
2,900 |
2024/1/19 |
475 |
487 |
473 |
487 |
+2.53% |
4,500 |
2024/1/18 |
480 |
480 |
475 |
475 |
-1.04% |
1,700 |
2024/1/17 |
495 |
499 |
475 |
480 |
-2.44% |
7,800 |
2024/1/16 |
491 |
502 |
491 |
492 |
-1.20% |
4,400 |
2024/1/15 |
497 |
498 |
484 |
498 |
+0.00% |
4,700 |
2024/1/12 |
497 |
498 |
491 |
498 |
-0.80% |
3,200 |
2024/1/11 |
495 |
503 |
485 |
502 |
+0.20% |
10,200 |
2024/1/10 |
489 |
531 |
480 |
501 |
+1.42% |
50,000 |
2024/1/9 |
500 |
516 |
475 |
494 |
-5.00% |
59,400 |
2024/1/5 |
442 |
520 |
442 |
520 |
+18.18% |
228,400 |
2024/1/4 |
431 |
440 |
427 |
440 |
+3.53% |
6,600 |
2023/12/29 |
414 |
425 |
414 |
425 |
+1.19% |
5,300 |
2023/12/28 |
426 |
426 |
410 |
420 |
-0.71% |
16,400 |
2023/12/27 |
426 |
433 |
423 |
423 |
+0.00% |
8,800 |
2023/12/26 |
433 |
433 |
423 |
423 |
-2.76% |
6,300 |
2023/12/25 |
435 |
441 |
431 |
435 |
+0.00% |
6,300 |
2023/12/22 |
430 |
435 |
430 |
435 |
+0.93% |
3,500 |
2023/12/21 |
433 |
433 |
430 |
431 |
-0.46% |
3,100 |
2023/12/20 |
434 |
439 |
433 |
433 |
-1.14% |
3,500 |
2023/12/19 |
440 |
440 |
430 |
438 |
-0.23% |
4,200 |
2023/12/18 |
422 |
439 |
422 |
439 |
+1.86% |
6,300 |
2023/12/15 |
418 |
443 |
418 |
431 |
-2.49% |
15,300 |
2023/12/14 |
460 |
460 |
441 |
442 |
-5.15% |
8,500 |
2023/12/13 |
477 |
477 |
460 |
466 |
-1.27% |
4,100 |
2023/12/12 |
482 |
482 |
468 |
472 |
-2.07% |
6,500 |
2023/12/11 |
490 |
491 |
481 |
482 |
-0.62% |
3,600 |
2023/12/8 |
490 |
490 |
485 |
485 |
-1.02% |
2,700 |
2023/12/7 |
489 |
490 |
489 |
490 |
+0.20% |
2,200 |
2023/12/6 |
490 |
494 |
489 |
489 |
-0.20% |
4,500 |
2023/12/5 |
492 |
492 |
490 |
490 |
-0.41% |
1,500 |
2023/12/4 |
495 |
495 |
492 |
492 |
-0.40% |
1,400 |
2023/12/1 |
496 |
496 |
494 |
494 |
-0.20% |
700 |
2023/11/30 |
490 |
495 |
490 |
495 |
+0.61% |
3,300 |
2023/11/29 |
492 |
499 |
492 |
492 |
+0.00% |
1,500 |
2023/11/28 |
500 |
500 |
492 |
492 |
-1.01% |
2,800 |
2023/11/27 |
502 |
502 |
497 |
497 |
-0.40% |
1,700 |
2023/11/24 |
501 |
501 |
495 |
499 |
-0.40% |
1,700 |
2023/11/22 |
498 |
501 |
498 |
501 |
-0.40% |
3,000 |
2023/11/21 |
502 |
503 |
502 |
503 |
+0.20% |
500 |
2023/11/20 |
503 |
509 |
499 |
502 |
-1.18% |
3,400 |
2023/11/17 |
510 |
510 |
503 |
508 |
+0.99% |
4,400 |
2023/11/16 |
498 |
503 |
496 |
503 |
+0.20% |
1,300 |
|