日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
751 |
768 |
742 |
746 |
-0.27% |
31,300 |
2024/5/20 |
739 |
753 |
728 |
748 |
+0.40% |
15,300 |
2024/5/17 |
739 |
750 |
722 |
745 |
-0.67% |
36,200 |
2024/5/16 |
731 |
772 |
731 |
750 |
-9.53% |
72,400 |
2024/5/15 |
861 |
861 |
823 |
829 |
-3.72% |
30,400 |
2024/5/14 |
827 |
862 |
827 |
861 |
+3.99% |
24,400 |
2024/5/13 |
822 |
828 |
820 |
828 |
-0.12% |
13,800 |
2024/5/10 |
827 |
832 |
825 |
829 |
+0.24% |
8,700 |
2024/5/9 |
829 |
831 |
825 |
827 |
-0.24% |
8,000 |
2024/5/8 |
829 |
837 |
821 |
829 |
+0.00% |
12,200 |
2024/5/7 |
820 |
830 |
809 |
829 |
+1.34% |
36,100 |
2024/5/2 |
829 |
829 |
803 |
818 |
-1.45% |
27,000 |
2024/5/1 |
818 |
832 |
813 |
830 |
+1.47% |
11,100 |
2024/4/30 |
848 |
848 |
818 |
818 |
-2.97% |
24,800 |
2024/4/26 |
843 |
852 |
831 |
843 |
+0.00% |
19,200 |
2024/4/25 |
825 |
843 |
811 |
843 |
+2.18% |
27,200 |
2024/4/24 |
835 |
835 |
822 |
825 |
-0.72% |
21,400 |
2024/4/23 |
809 |
832 |
804 |
831 |
+2.72% |
29,900 |
2024/4/22 |
809 |
810 |
795 |
809 |
+0.00% |
31,100 |
2024/4/19 |
823 |
833 |
790 |
809 |
+2.80% |
75,800 |
2024/4/18 |
781 |
807 |
781 |
787 |
+0.90% |
26,100 |
2024/4/17 |
800 |
807 |
778 |
780 |
-2.38% |
36,100 |
2024/4/16 |
826 |
826 |
785 |
799 |
-2.44% |
42,700 |
2024/4/15 |
829 |
838 |
819 |
819 |
-1.33% |
21,800 |
2024/4/12 |
822 |
833 |
811 |
830 |
+1.10% |
41,200 |
2024/4/11 |
811 |
826 |
802 |
821 |
+1.23% |
19,300 |
2024/4/10 |
810 |
811 |
801 |
811 |
+1.25% |
8,100 |
2024/4/9 |
800 |
810 |
800 |
801 |
+0.12% |
11,300 |
2024/4/8 |
818 |
818 |
800 |
800 |
-0.74% |
19,300 |
2024/4/5 |
806 |
819 |
801 |
806 |
-2.30% |
17,300 |
2024/4/4 |
816 |
825 |
808 |
825 |
+1.10% |
10,800 |
2024/4/3 |
805 |
822 |
798 |
816 |
+1.24% |
20,300 |
2024/4/2 |
825 |
827 |
805 |
806 |
-2.77% |
30,200 |
2024/4/1 |
825 |
830 |
822 |
829 |
+0.48% |
12,300 |
2024/3/29 |
823 |
829 |
820 |
825 |
+1.35% |
13,100 |
2024/3/28 |
815 |
830 |
812 |
814 |
-1.57% |
11,300 |
2024/3/27 |
826 |
836 |
826 |
827 |
-0.36% |
23,800 |
2024/3/26 |
869 |
869 |
825 |
830 |
-3.94% |
65,500 |
2024/3/25 |
876 |
887 |
861 |
864 |
-2.37% |
34,700 |
2024/3/22 |
892 |
910 |
878 |
885 |
+0.23% |
38,800 |
2024/3/21 |
890 |
900 |
870 |
883 |
-1.01% |
72,300 |
2024/3/19 |
895 |
912 |
873 |
892 |
-4.29% |
142,800 |
2024/3/18 |
932 |
932 |
900 |
932 |
+19.18% |
246,400 |
2024/3/15 |
775 |
782 |
771 |
782 |
+0.90% |
7,500 |
2024/3/14 |
765 |
775 |
765 |
775 |
+0.65% |
4,900 |
2024/3/13 |
769 |
771 |
765 |
770 |
+0.13% |
9,800 |
2024/3/12 |
765 |
778 |
752 |
769 |
+0.52% |
7,500 |
2024/3/11 |
784 |
784 |
750 |
765 |
-2.30% |
28,100 |
2024/3/8 |
778 |
787 |
778 |
783 |
+0.64% |
2,200 |
2024/3/7 |
781 |
782 |
768 |
778 |
-0.38% |
16,200 |
2024/3/6 |
771 |
781 |
769 |
781 |
+0.77% |
6,600 |
2024/3/5 |
775 |
780 |
766 |
775 |
+0.26% |
19,000 |
2024/3/4 |
782 |
783 |
762 |
773 |
+0.52% |
11,900 |
2024/3/1 |
755 |
785 |
753 |
769 |
+2.12% |
44,600 |
2024/2/29 |
737 |
756 |
733 |
753 |
+2.03% |
38,400 |
2024/2/28 |
737 |
739 |
731 |
738 |
+0.14% |
6,400 |
2024/2/27 |
739 |
739 |
731 |
737 |
+0.96% |
6,300 |
2024/2/26 |
737 |
740 |
726 |
730 |
-0.82% |
20,400 |
2024/2/22 |
733 |
740 |
733 |
736 |
+0.55% |
7,300 |
2024/2/21 |
738 |
745 |
732 |
732 |
-0.81% |
8,600 |
2024/2/20 |
734 |
744 |
728 |
738 |
+1.10% |
23,100 |
2024/2/19 |
727 |
734 |
726 |
730 |
+0.83% |
13,800 |
2024/2/16 |
727 |
727 |
717 |
724 |
+0.42% |
7,300 |
2024/2/15 |
717 |
732 |
717 |
721 |
+2.71% |
32,500 |
2024/2/14 |
705 |
707 |
702 |
702 |
-0.43% |
7,800 |
2024/2/13 |
706 |
708 |
702 |
705 |
-0.28% |
9,600 |
2024/2/9 |
703 |
710 |
702 |
707 |
+0.86% |
10,000 |
2024/2/8 |
708 |
710 |
701 |
701 |
-0.99% |
6,100 |
2024/2/7 |
710 |
713 |
708 |
708 |
-0.42% |
3,500 |
2024/2/6 |
719 |
719 |
711 |
711 |
-0.70% |
1,800 |
2024/2/5 |
717 |
718 |
714 |
716 |
+0.28% |
7,400 |
2024/2/2 |
717 |
717 |
705 |
714 |
+0.14% |
5,800 |
2024/2/1 |
716 |
716 |
708 |
713 |
-0.28% |
4,900 |
2024/1/31 |
711 |
717 |
711 |
715 |
+0.56% |
5,400 |
2024/1/30 |
715 |
715 |
710 |
711 |
+0.00% |
3,400 |
2024/1/29 |
713 |
715 |
709 |
711 |
+0.14% |
3,900 |
2024/1/26 |
713 |
713 |
709 |
710 |
+0.28% |
1,600 |
2024/1/25 |
713 |
713 |
706 |
708 |
+0.28% |
2,900 |
2024/1/24 |
714 |
714 |
705 |
706 |
-1.12% |
6,300 |
2024/1/23 |
716 |
716 |
714 |
714 |
-0.28% |
2,800 |
2024/1/22 |
715 |
716 |
711 |
716 |
+0.28% |
8,700 |
2024/1/19 |
715 |
715 |
706 |
714 |
+0.99% |
3,900 |
2024/1/18 |
715 |
715 |
704 |
707 |
-0.98% |
9,700 |
2024/1/17 |
715 |
718 |
712 |
714 |
+0.00% |
6,900 |
2024/1/16 |
714 |
716 |
711 |
714 |
+0.14% |
9,900 |
2024/1/15 |
712 |
715 |
710 |
713 |
-0.14% |
6,900 |
2024/1/12 |
712 |
714 |
710 |
714 |
+0.42% |
6,300 |
2024/1/11 |
719 |
719 |
707 |
711 |
-0.97% |
6,800 |
2024/1/10 |
712 |
719 |
711 |
718 |
+0.70% |
7,600 |
2024/1/9 |
718 |
720 |
708 |
713 |
+0.00% |
11,200 |
2024/1/5 |
710 |
722 |
706 |
713 |
-0.70% |
14,100 |
2024/1/4 |
708 |
718 |
704 |
718 |
+0.84% |
10,400 |
2023/12/29 |
717 |
720 |
706 |
712 |
-0.70% |
11,000 |
2023/12/28 |
726 |
727 |
702 |
717 |
-0.97% |
10,600 |
2023/12/27 |
703 |
724 |
692 |
724 |
+3.87% |
23,900 |
2023/12/26 |
692 |
702 |
690 |
697 |
+0.72% |
9,000 |
2023/12/25 |
700 |
700 |
690 |
692 |
-1.14% |
9,700 |
2023/12/22 |
700 |
703 |
690 |
700 |
+0.00% |
15,900 |
2023/12/21 |
698 |
702 |
694 |
700 |
+0.29% |
9,800 |
2023/12/20 |
704 |
704 |
691 |
698 |
-0.14% |
6,000 |
2023/12/19 |
685 |
703 |
683 |
699 |
+0.72% |
17,000 |
2023/12/18 |
700 |
700 |
690 |
694 |
-0.14% |
16,700 |
2023/12/15 |
693 |
700 |
692 |
695 |
+0.00% |
15,500 |
2023/12/14 |
692 |
698 |
689 |
695 |
+0.14% |
10,100 |
2023/12/13 |
691 |
695 |
691 |
694 |
-0.43% |
3,200 |
2023/12/12 |
692 |
698 |
688 |
697 |
-0.57% |
5,400 |
2023/12/11 |
694 |
701 |
694 |
701 |
-0.28% |
4,200 |
2023/12/8 |
690 |
706 |
690 |
703 |
+0.14% |
4,500 |
2023/12/7 |
707 |
709 |
689 |
702 |
-1.13% |
11,200 |
2023/12/6 |
706 |
713 |
706 |
710 |
+0.28% |
4,700 |
2023/12/5 |
707 |
715 |
706 |
708 |
-0.42% |
2,500 |
2023/12/4 |
707 |
716 |
707 |
711 |
+0.14% |
4,000 |
2023/12/1 |
713 |
719 |
709 |
710 |
-1.11% |
6,600 |
2023/11/30 |
716 |
719 |
714 |
718 |
+0.14% |
3,800 |
2023/11/29 |
715 |
721 |
712 |
717 |
-0.42% |
8,200 |
2023/11/28 |
712 |
720 |
712 |
720 |
+0.84% |
5,500 |
2023/11/27 |
716 |
716 |
709 |
714 |
+0.56% |
5,100 |
2023/11/24 |
716 |
720 |
710 |
710 |
-0.70% |
4,900 |
2023/11/22 |
720 |
720 |
713 |
715 |
-0.69% |
900 |
2023/11/21 |
712 |
720 |
707 |
720 |
+1.12% |
11,100 |
2023/11/20 |
692 |
715 |
690 |
712 |
+2.15% |
16,700 |
2023/11/17 |
704 |
704 |
676 |
697 |
+0.00% |
12,400 |
2023/11/16 |
715 |
715 |
685 |
697 |
-2.52% |
9,800 |
|