日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
716 |
717 |
710 |
710 |
-0.84% |
30,000 |
2024/5/20 |
716 |
723 |
715 |
716 |
+0.00% |
24,200 |
2024/5/17 |
713 |
718 |
710 |
716 |
+0.42% |
23,100 |
2024/5/16 |
720 |
721 |
710 |
713 |
-0.97% |
32,700 |
2024/5/15 |
732 |
732 |
720 |
720 |
-0.83% |
32,100 |
2024/5/14 |
732 |
735 |
722 |
726 |
-1.09% |
60,300 |
2024/5/13 |
740 |
740 |
732 |
734 |
-0.14% |
21,800 |
2024/5/10 |
742 |
747 |
735 |
735 |
-0.94% |
36,800 |
2024/5/9 |
744 |
746 |
736 |
742 |
+1.09% |
60,500 |
2024/5/8 |
740 |
743 |
731 |
734 |
-1.21% |
33,300 |
2024/5/7 |
736 |
743 |
736 |
743 |
+0.95% |
34,300 |
2024/5/2 |
744 |
744 |
736 |
736 |
-0.81% |
26,700 |
2024/5/1 |
742 |
746 |
741 |
742 |
-1.33% |
42,800 |
2024/4/30 |
746 |
752 |
744 |
752 |
+0.94% |
24,500 |
2024/4/26 |
745 |
747 |
736 |
745 |
+0.00% |
51,300 |
2024/4/25 |
753 |
754 |
721 |
745 |
-1.06% |
65,000 |
2024/4/24 |
757 |
759 |
753 |
753 |
-0.53% |
17,400 |
2024/4/23 |
759 |
759 |
752 |
757 |
+1.20% |
15,200 |
2024/4/22 |
747 |
752 |
745 |
748 |
+1.22% |
21,200 |
2024/4/19 |
743 |
746 |
732 |
739 |
-0.81% |
40,800 |
2024/4/18 |
744 |
749 |
743 |
745 |
+0.95% |
22,300 |
2024/4/17 |
748 |
748 |
737 |
738 |
-1.34% |
29,700 |
2024/4/16 |
754 |
757 |
745 |
748 |
-1.32% |
41,800 |
2024/4/15 |
755 |
761 |
755 |
758 |
-0.26% |
16,800 |
2024/4/12 |
766 |
766 |
758 |
760 |
-0.39% |
26,900 |
2024/4/11 |
765 |
767 |
762 |
763 |
-0.39% |
19,600 |
2024/4/10 |
771 |
772 |
766 |
766 |
-0.78% |
21,400 |
2024/4/9 |
769 |
772 |
765 |
772 |
+0.39% |
20,300 |
2024/4/8 |
765 |
771 |
763 |
769 |
+0.92% |
43,100 |
2024/4/5 |
754 |
762 |
750 |
762 |
+0.26% |
34,300 |
2024/4/4 |
760 |
764 |
757 |
760 |
+0.40% |
23,700 |
2024/4/3 |
759 |
765 |
754 |
757 |
-0.26% |
27,500 |
2024/4/2 |
779 |
779 |
756 |
759 |
-1.43% |
39,000 |
2024/4/1 |
785 |
790 |
770 |
770 |
-2.65% |
49,600 |
2024/3/29 |
780 |
792 |
780 |
791 |
+1.02% |
31,000 |
2024/3/28 |
776 |
788 |
769 |
783 |
-1.88% |
56,000 |
2024/3/27 |
792 |
802 |
790 |
798 |
+1.79% |
67,800 |
2024/3/26 |
782 |
785 |
780 |
784 |
+0.26% |
20,700 |
2024/3/25 |
793 |
793 |
782 |
782 |
-0.76% |
40,200 |
2024/3/22 |
783 |
788 |
780 |
788 |
+0.64% |
26,300 |
2024/3/21 |
791 |
791 |
782 |
783 |
-0.25% |
34,300 |
2024/3/19 |
785 |
789 |
779 |
785 |
+0.00% |
29,400 |
2024/3/18 |
790 |
790 |
785 |
785 |
-0.51% |
25,000 |
2024/3/15 |
779 |
789 |
777 |
789 |
+1.41% |
28,900 |
2024/3/14 |
777 |
778 |
772 |
778 |
+0.91% |
15,100 |
2024/3/13 |
784 |
784 |
770 |
771 |
-0.77% |
14,800 |
2024/3/12 |
770 |
777 |
758 |
777 |
+0.26% |
48,600 |
2024/3/11 |
786 |
786 |
767 |
775 |
-2.15% |
48,100 |
2024/3/8 |
762 |
792 |
762 |
792 |
+2.72% |
108,700 |
2024/3/7 |
764 |
771 |
762 |
771 |
+1.31% |
58,800 |
2024/3/6 |
752 |
763 |
752 |
761 |
+0.40% |
65,700 |
2024/3/5 |
748 |
758 |
747 |
758 |
+1.34% |
37,100 |
2024/3/4 |
763 |
763 |
748 |
748 |
-1.45% |
93,000 |
2024/3/1 |
758 |
762 |
756 |
759 |
+0.00% |
29,300 |
2024/2/29 |
762 |
765 |
758 |
759 |
-0.39% |
33,000 |
2024/2/28 |
759 |
769 |
758 |
762 |
+1.06% |
48,800 |
2024/2/27 |
750 |
758 |
749 |
754 |
+0.13% |
43,100 |
2024/2/26 |
767 |
767 |
753 |
753 |
-1.18% |
43,100 |
2024/2/22 |
762 |
762 |
751 |
762 |
+1.06% |
49,300 |
2024/2/21 |
759 |
760 |
748 |
754 |
-0.53% |
64,600 |
2024/2/20 |
761 |
766 |
758 |
758 |
-0.39% |
24,700 |
2024/2/19 |
750 |
762 |
750 |
761 |
+1.47% |
22,200 |
2024/2/16 |
742 |
753 |
740 |
750 |
+1.08% |
63,600 |
2024/2/15 |
760 |
760 |
740 |
742 |
-1.85% |
49,000 |
2024/2/14 |
769 |
769 |
755 |
756 |
-1.69% |
42,900 |
2024/2/13 |
782 |
782 |
749 |
769 |
-0.90% |
148,100 |
2024/2/9 |
776 |
781 |
771 |
776 |
-0.64% |
56,500 |
2024/2/8 |
776 |
784 |
765 |
781 |
+0.64% |
75,100 |
2024/2/7 |
764 |
791 |
764 |
776 |
+3.60% |
147,400 |
2024/2/6 |
757 |
758 |
749 |
749 |
-1.71% |
55,100 |
2024/2/5 |
764 |
766 |
760 |
762 |
+0.26% |
69,300 |
2024/2/2 |
760 |
765 |
754 |
760 |
+0.26% |
85,900 |
2024/2/1 |
751 |
762 |
751 |
758 |
-0.26% |
68,300 |
2024/1/31 |
753 |
760 |
752 |
760 |
+0.93% |
33,300 |
2024/1/30 |
758 |
758 |
746 |
753 |
-0.40% |
65,100 |
2024/1/29 |
745 |
759 |
745 |
756 |
+2.58% |
82,600 |
2024/1/26 |
736 |
742 |
733 |
737 |
+0.14% |
49,500 |
2024/1/25 |
732 |
736 |
730 |
736 |
+0.68% |
32,900 |
2024/1/24 |
730 |
734 |
728 |
731 |
-0.27% |
39,500 |
2024/1/23 |
738 |
739 |
733 |
733 |
-0.14% |
48,400 |
2024/1/22 |
731 |
739 |
731 |
734 |
+1.38% |
36,700 |
2024/1/19 |
732 |
732 |
720 |
724 |
-0.69% |
51,700 |
2024/1/18 |
719 |
732 |
719 |
729 |
+1.67% |
50,000 |
2024/1/17 |
725 |
730 |
717 |
717 |
-0.55% |
53,300 |
2024/1/16 |
725 |
725 |
718 |
721 |
-0.28% |
30,200 |
2024/1/15 |
713 |
723 |
712 |
723 |
+2.26% |
54,100 |
2024/1/12 |
712 |
714 |
706 |
707 |
-0.56% |
32,100 |
2024/1/11 |
715 |
719 |
710 |
711 |
-0.28% |
63,200 |
2024/1/10 |
709 |
716 |
709 |
713 |
+0.71% |
76,700 |
2024/1/9 |
704 |
709 |
703 |
708 |
+0.85% |
51,100 |
2024/1/5 |
700 |
702 |
696 |
702 |
+1.01% |
35,400 |
2024/1/4 |
690 |
695 |
684 |
695 |
+1.46% |
64,900 |
2023/12/29 |
679 |
685 |
679 |
685 |
+0.88% |
29,800 |
2023/12/28 |
677 |
680 |
675 |
679 |
+0.15% |
42,600 |
2023/12/27 |
673 |
679 |
672 |
678 |
+1.04% |
33,200 |
2023/12/26 |
671 |
675 |
669 |
671 |
+0.00% |
27,000 |
2023/12/25 |
675 |
676 |
668 |
671 |
-0.45% |
42,500 |
2023/12/22 |
672 |
674 |
671 |
674 |
+1.20% |
38,600 |
2023/12/21 |
664 |
668 |
662 |
666 |
+0.00% |
19,100 |
2023/12/20 |
670 |
671 |
664 |
666 |
+0.00% |
38,000 |
2023/12/19 |
664 |
666 |
658 |
666 |
+0.60% |
26,000 |
2023/12/18 |
663 |
665 |
654 |
662 |
-0.45% |
70,000 |
2023/12/15 |
667 |
671 |
664 |
665 |
+0.45% |
62,900 |
2023/12/14 |
669 |
672 |
659 |
662 |
-1.05% |
66,400 |
2023/12/13 |
669 |
673 |
667 |
669 |
+0.00% |
38,700 |
2023/12/12 |
687 |
687 |
667 |
669 |
-1.47% |
124,800 |
2023/12/11 |
676 |
682 |
673 |
679 |
+1.65% |
104,200 |
2023/12/8 |
675 |
675 |
666 |
668 |
-2.34% |
197,000 |
2023/12/7 |
686 |
688 |
681 |
684 |
-0.58% |
49,700 |
2023/12/6 |
685 |
694 |
685 |
688 |
+0.29% |
57,100 |
2023/12/5 |
695 |
700 |
686 |
686 |
-0.87% |
68,200 |
2023/12/4 |
693 |
696 |
688 |
692 |
-0.14% |
40,700 |
2023/12/1 |
692 |
699 |
692 |
693 |
-0.43% |
80,900 |
2023/11/30 |
689 |
696 |
684 |
696 |
+1.02% |
52,900 |
2023/11/29 |
688 |
693 |
686 |
689 |
+0.58% |
44,900 |
2023/11/28 |
683 |
686 |
680 |
685 |
+0.59% |
42,200 |
2023/11/27 |
680 |
688 |
680 |
681 |
+0.74% |
36,400 |
2023/11/24 |
678 |
678 |
673 |
676 |
+0.75% |
27,700 |
2023/11/22 |
673 |
679 |
671 |
671 |
-0.30% |
28,100 |
2023/11/21 |
671 |
677 |
671 |
673 |
+0.15% |
44,400 |
2023/11/20 |
680 |
684 |
672 |
672 |
-1.32% |
45,400 |
2023/11/17 |
670 |
681 |
670 |
681 |
+1.49% |
32,900 |
2023/11/16 |
675 |
675 |
667 |
671 |
+0.00% |
35,100 |
|