日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
666 |
674 |
662 |
670 |
+0.75% |
19,400 |
2024/5/20 |
667 |
674 |
660 |
665 |
-0.30% |
11,900 |
2024/5/17 |
659 |
678 |
659 |
667 |
+0.76% |
13,700 |
2024/5/16 |
679 |
679 |
651 |
662 |
-5.56% |
38,800 |
2024/5/15 |
704 |
704 |
691 |
701 |
-0.43% |
13,600 |
2024/5/14 |
702 |
707 |
697 |
704 |
+0.28% |
10,400 |
2024/5/13 |
704 |
704 |
697 |
702 |
+0.57% |
7,200 |
2024/5/10 |
701 |
702 |
697 |
698 |
-0.14% |
9,300 |
2024/5/9 |
708 |
708 |
699 |
699 |
-1.27% |
6,700 |
2024/5/8 |
710 |
719 |
707 |
708 |
-0.14% |
14,000 |
2024/5/7 |
706 |
730 |
700 |
709 |
+1.58% |
24,600 |
2024/5/2 |
703 |
704 |
698 |
698 |
-0.71% |
12,500 |
2024/5/1 |
701 |
703 |
698 |
703 |
+0.57% |
8,200 |
2024/4/30 |
703 |
706 |
699 |
699 |
-0.85% |
9,700 |
2024/4/26 |
703 |
706 |
698 |
705 |
+0.57% |
10,000 |
2024/4/25 |
706 |
709 |
701 |
701 |
-0.85% |
6,200 |
2024/4/24 |
712 |
712 |
702 |
707 |
+0.86% |
10,500 |
2024/4/23 |
713 |
713 |
700 |
701 |
+0.14% |
8,800 |
2024/4/22 |
700 |
709 |
698 |
700 |
+0.43% |
10,700 |
2024/4/19 |
712 |
713 |
697 |
697 |
-2.11% |
20,600 |
2024/4/18 |
709 |
716 |
708 |
712 |
+0.28% |
10,700 |
2024/4/17 |
717 |
717 |
710 |
710 |
-0.98% |
7,700 |
2024/4/16 |
718 |
723 |
714 |
717 |
-0.69% |
15,700 |
2024/4/15 |
724 |
724 |
716 |
722 |
-0.28% |
9,900 |
2024/4/12 |
727 |
727 |
719 |
724 |
-0.14% |
7,500 |
2024/4/11 |
721 |
728 |
719 |
725 |
+0.00% |
6,500 |
2024/4/10 |
722 |
725 |
719 |
725 |
+0.42% |
7,200 |
2024/4/9 |
724 |
726 |
719 |
722 |
+0.28% |
6,200 |
2024/4/8 |
722 |
725 |
719 |
720 |
-0.83% |
9,600 |
2024/4/5 |
722 |
730 |
720 |
726 |
+0.14% |
13,600 |
2024/4/4 |
731 |
736 |
725 |
725 |
-0.55% |
9,600 |
2024/4/3 |
723 |
735 |
723 |
729 |
+0.83% |
9,000 |
2024/4/2 |
733 |
733 |
721 |
723 |
-2.17% |
19,600 |
2024/4/1 |
733 |
739 |
726 |
739 |
+0.14% |
17,000 |
2024/3/29 |
717 |
738 |
717 |
738 |
+2.64% |
25,500 |
2024/3/28 |
723 |
723 |
716 |
719 |
-0.55% |
11,100 |
2024/3/27 |
716 |
723 |
716 |
723 |
-0.28% |
12,500 |
2024/3/26 |
728 |
728 |
722 |
725 |
+0.00% |
8,900 |
2024/3/25 |
720 |
729 |
715 |
725 |
+0.00% |
16,900 |
2024/3/22 |
735 |
735 |
719 |
725 |
-1.36% |
24,100 |
2024/3/21 |
734 |
767 |
731 |
735 |
+0.14% |
47,600 |
2024/3/19 |
725 |
739 |
725 |
734 |
+1.24% |
11,200 |
2024/3/18 |
721 |
732 |
720 |
725 |
+0.28% |
10,800 |
2024/3/15 |
719 |
723 |
711 |
723 |
+0.00% |
11,600 |
2024/3/14 |
720 |
734 |
711 |
723 |
+0.42% |
50,400 |
2024/3/13 |
721 |
728 |
711 |
720 |
+0.28% |
16,000 |
2024/3/12 |
707 |
726 |
707 |
718 |
+0.98% |
18,300 |
2024/3/11 |
718 |
718 |
708 |
711 |
-1.52% |
44,600 |
2024/3/8 |
723 |
737 |
722 |
722 |
-0.96% |
31,700 |
2024/3/7 |
740 |
745 |
724 |
729 |
-1.75% |
27,800 |
2024/3/6 |
736 |
755 |
736 |
742 |
-0.40% |
21,800 |
2024/3/5 |
740 |
748 |
723 |
745 |
-0.27% |
42,700 |
2024/3/4 |
741 |
761 |
741 |
747 |
+1.36% |
27,400 |
2024/3/1 |
750 |
759 |
736 |
737 |
-1.47% |
34,100 |
2024/2/29 |
768 |
768 |
741 |
748 |
-3.86% |
79,500 |
2024/2/28 |
772 |
788 |
765 |
778 |
-0.38% |
52,600 |
2024/2/27 |
773 |
785 |
760 |
781 |
+0.39% |
68,900 |
2024/2/26 |
735 |
820 |
731 |
778 |
+5.56% |
356,200 |
2024/2/22 |
740 |
749 |
731 |
737 |
-0.14% |
41,200 |
2024/2/21 |
724 |
750 |
716 |
738 |
+1.93% |
43,600 |
2024/2/20 |
742 |
745 |
713 |
724 |
-1.90% |
92,700 |
2024/2/19 |
720 |
765 |
720 |
738 |
+2.64% |
165,300 |
2024/2/16 |
724 |
738 |
704 |
719 |
-12.74% |
258,600 |
2024/2/15 |
806 |
828 |
793 |
824 |
+4.17% |
223,400 |
2024/2/14 |
776 |
791 |
776 |
791 |
+0.38% |
33,900 |
2024/2/13 |
768 |
789 |
767 |
788 |
+2.47% |
42,900 |
2024/2/9 |
772 |
775 |
766 |
769 |
-1.28% |
23,700 |
2024/2/8 |
789 |
790 |
775 |
779 |
-1.14% |
27,400 |
2024/2/7 |
783 |
789 |
775 |
788 |
-0.25% |
22,200 |
2024/2/6 |
790 |
790 |
778 |
790 |
-0.50% |
15,300 |
2024/2/5 |
777 |
796 |
777 |
794 |
+2.32% |
25,100 |
2024/2/2 |
770 |
788 |
770 |
776 |
+0.13% |
23,200 |
2024/2/1 |
780 |
783 |
764 |
775 |
-1.27% |
35,800 |
2024/1/31 |
797 |
800 |
776 |
785 |
-1.26% |
46,900 |
2024/1/30 |
806 |
811 |
786 |
795 |
+1.40% |
57,400 |
2024/1/29 |
769 |
792 |
760 |
784 |
+1.16% |
54,500 |
2024/1/26 |
776 |
826 |
775 |
775 |
+0.78% |
222,900 |
2024/1/25 |
770 |
786 |
760 |
769 |
+0.00% |
99,100 |
2024/1/24 |
745 |
771 |
745 |
769 |
+3.36% |
49,100 |
2024/1/23 |
774 |
774 |
743 |
744 |
-2.87% |
61,100 |
2024/1/22 |
744 |
766 |
743 |
766 |
+3.65% |
60,100 |
2024/1/19 |
728 |
739 |
721 |
739 |
+1.51% |
25,000 |
2024/1/18 |
714 |
728 |
710 |
728 |
+1.11% |
47,100 |
2024/1/17 |
716 |
737 |
716 |
720 |
+1.12% |
48,700 |
2024/1/16 |
731 |
736 |
712 |
712 |
-2.60% |
53,700 |
2024/1/15 |
732 |
738 |
724 |
731 |
-0.41% |
66,600 |
2024/1/12 |
755 |
761 |
731 |
734 |
-2.39% |
94,700 |
2024/1/11 |
751 |
781 |
743 |
752 |
+0.00% |
278,400 |
2024/1/10 |
755 |
808 |
750 |
752 |
-1.05% |
395,200 |
2024/1/9 |
785 |
793 |
743 |
760 |
-5.94% |
308,000 |
2024/1/5 |
763 |
864 |
752 |
808 |
+8.75% |
1,475,800 |
2024/1/4 |
686 |
769 |
683 |
743 |
+8.15% |
289,800 |
2023/12/29 |
678 |
689 |
674 |
687 |
+1.18% |
32,000 |
2023/12/28 |
670 |
683 |
670 |
679 |
+0.89% |
43,000 |
2023/12/27 |
669 |
683 |
667 |
673 |
+0.45% |
42,900 |
2023/12/26 |
666 |
679 |
666 |
670 |
+1.06% |
27,900 |
2023/12/25 |
656 |
672 |
656 |
663 |
+1.07% |
44,400 |
2023/12/22 |
661 |
672 |
654 |
656 |
-1.06% |
36,300 |
2023/12/21 |
664 |
679 |
663 |
663 |
-0.15% |
22,300 |
2023/12/20 |
680 |
684 |
664 |
664 |
-3.49% |
30,500 |
2023/12/19 |
661 |
699 |
660 |
688 |
+2.23% |
58,900 |
2023/12/18 |
659 |
678 |
657 |
673 |
+1.51% |
33,600 |
2023/12/15 |
697 |
700 |
654 |
663 |
-5.42% |
127,300 |
2023/12/14 |
650 |
720 |
639 |
701 |
+13.06% |
677,100 |
2023/12/13 |
618 |
623 |
617 |
620 |
+0.32% |
15,700 |
2023/12/12 |
626 |
630 |
618 |
618 |
-1.59% |
35,300 |
2023/12/11 |
629 |
638 |
621 |
628 |
+0.96% |
39,400 |
2023/12/8 |
632 |
634 |
620 |
622 |
-2.81% |
49,300 |
2023/12/7 |
648 |
654 |
640 |
640 |
-2.29% |
34,900 |
2023/12/6 |
653 |
657 |
650 |
655 |
+0.31% |
32,300 |
2023/12/5 |
654 |
658 |
652 |
653 |
-1.06% |
23,200 |
2023/12/4 |
656 |
664 |
656 |
660 |
+0.15% |
15,600 |
2023/12/1 |
665 |
673 |
656 |
659 |
-2.23% |
38,600 |
2023/11/30 |
664 |
674 |
658 |
674 |
+0.75% |
61,100 |
2023/11/29 |
667 |
673 |
664 |
669 |
-0.15% |
45,700 |
2023/11/28 |
672 |
676 |
670 |
670 |
-0.30% |
18,100 |
2023/11/27 |
677 |
684 |
672 |
672 |
-0.74% |
27,100 |
2023/11/24 |
678 |
689 |
675 |
677 |
-1.46% |
63,900 |
2023/11/22 |
696 |
698 |
687 |
687 |
-1.58% |
50,500 |
2023/11/21 |
705 |
709 |
698 |
698 |
-1.41% |
46,700 |
2023/11/20 |
702 |
724 |
702 |
708 |
+0.14% |
30,900 |
2023/11/17 |
704 |
710 |
702 |
707 |
-0.70% |
19,300 |
2023/11/16 |
740 |
740 |
712 |
712 |
-3.91% |
33,000 |
|