日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
537 |
545 |
536 |
540 |
+1.89% |
50,000 |
2024/5/20 |
528 |
538 |
528 |
530 |
+2.32% |
56,100 |
2024/5/17 |
512 |
520 |
509 |
518 |
+1.17% |
60,000 |
2024/5/16 |
550 |
554 |
508 |
512 |
-6.91% |
157,300 |
2024/5/15 |
571 |
575 |
550 |
550 |
-2.65% |
136,500 |
2024/5/14 |
583 |
583 |
565 |
565 |
-4.72% |
124,800 |
2024/5/13 |
595 |
599 |
590 |
593 |
+0.51% |
19,500 |
2024/5/10 |
600 |
601 |
590 |
590 |
-1.83% |
36,600 |
2024/5/9 |
602 |
608 |
600 |
601 |
-0.17% |
22,400 |
2024/5/8 |
605 |
609 |
601 |
602 |
+0.17% |
39,400 |
2024/5/7 |
593 |
605 |
593 |
601 |
+1.52% |
41,100 |
2024/5/2 |
599 |
600 |
589 |
592 |
-1.17% |
31,900 |
2024/5/1 |
598 |
603 |
595 |
599 |
+0.50% |
44,300 |
2024/4/30 |
586 |
596 |
586 |
596 |
+1.19% |
28,300 |
2024/4/26 |
581 |
590 |
577 |
589 |
+1.55% |
41,500 |
2024/4/25 |
585 |
586 |
576 |
580 |
-1.02% |
37,900 |
2024/4/24 |
589 |
591 |
582 |
586 |
-0.51% |
38,900 |
2024/4/23 |
588 |
593 |
587 |
589 |
+1.20% |
21,300 |
2024/4/22 |
581 |
585 |
576 |
582 |
+1.75% |
23,700 |
2024/4/19 |
587 |
587 |
570 |
572 |
-2.56% |
57,400 |
2024/4/18 |
570 |
589 |
570 |
587 |
+2.09% |
44,500 |
2024/4/17 |
586 |
586 |
574 |
575 |
-1.20% |
38,200 |
2024/4/16 |
592 |
592 |
582 |
582 |
-2.02% |
69,700 |
2024/4/15 |
596 |
599 |
592 |
594 |
-1.16% |
29,400 |
2024/4/12 |
599 |
603 |
597 |
601 |
+0.33% |
43,400 |
2024/4/11 |
604 |
604 |
598 |
599 |
-0.66% |
41,300 |
2024/4/10 |
612 |
617 |
603 |
603 |
-1.31% |
40,900 |
2024/4/9 |
606 |
612 |
599 |
611 |
+0.83% |
32,000 |
2024/4/8 |
612 |
613 |
603 |
606 |
+0.00% |
47,600 |
2024/4/5 |
619 |
624 |
605 |
606 |
-2.73% |
59,400 |
2024/4/4 |
621 |
628 |
610 |
623 |
+0.16% |
65,200 |
2024/4/3 |
620 |
630 |
615 |
622 |
-0.64% |
87,000 |
2024/4/2 |
629 |
633 |
621 |
626 |
+0.48% |
35,400 |
2024/4/1 |
641 |
641 |
621 |
623 |
-1.89% |
89,500 |
2024/3/29 |
609 |
640 |
609 |
635 |
+4.44% |
211,000 |
2024/3/28 |
614 |
620 |
606 |
608 |
-0.16% |
95,300 |
2024/3/27 |
610 |
614 |
607 |
609 |
+0.33% |
47,100 |
2024/3/26 |
606 |
609 |
600 |
607 |
-0.16% |
61,100 |
2024/3/25 |
625 |
625 |
605 |
608 |
-2.72% |
109,300 |
2024/3/22 |
619 |
628 |
614 |
625 |
+0.64% |
88,100 |
2024/3/21 |
611 |
622 |
611 |
621 |
+1.64% |
117,200 |
2024/3/19 |
590 |
614 |
589 |
611 |
+3.21% |
146,300 |
2024/3/18 |
600 |
607 |
587 |
592 |
-1.99% |
153,900 |
2024/3/15 |
599 |
604 |
594 |
604 |
-0.17% |
89,500 |
2024/3/14 |
590 |
611 |
590 |
605 |
+2.54% |
107,000 |
2024/3/13 |
593 |
609 |
589 |
590 |
-0.84% |
93,000 |
2024/3/12 |
587 |
595 |
572 |
595 |
+0.51% |
119,600 |
2024/3/11 |
598 |
599 |
587 |
592 |
-1.33% |
49,400 |
2024/3/8 |
585 |
613 |
585 |
600 |
+2.04% |
211,600 |
2024/3/7 |
591 |
594 |
580 |
588 |
+0.00% |
73,100 |
2024/3/6 |
564 |
591 |
558 |
588 |
+3.70% |
145,500 |
2024/3/5 |
596 |
596 |
567 |
567 |
-5.03% |
315,200 |
2024/3/4 |
609 |
611 |
596 |
597 |
-1.97% |
144,900 |
2024/3/1 |
610 |
616 |
606 |
609 |
-0.65% |
86,000 |
2024/2/29 |
618 |
620 |
603 |
613 |
-1.29% |
79,700 |
2024/2/28 |
621 |
633 |
619 |
621 |
+0.00% |
96,900 |
2024/2/27 |
612 |
623 |
611 |
621 |
+1.47% |
47,100 |
2024/2/26 |
606 |
635 |
603 |
612 |
+0.66% |
165,600 |
2024/2/22 |
593 |
610 |
592 |
608 |
+2.36% |
78,800 |
2024/2/21 |
602 |
603 |
590 |
594 |
-1.33% |
147,200 |
2024/2/20 |
607 |
615 |
600 |
602 |
-0.66% |
84,200 |
2024/2/19 |
611 |
614 |
602 |
606 |
-1.30% |
123,400 |
2024/2/16 |
600 |
619 |
600 |
614 |
+2.50% |
124,100 |
2024/2/15 |
610 |
621 |
591 |
599 |
-2.76% |
248,700 |
2024/2/14 |
625 |
627 |
611 |
616 |
-1.44% |
107,300 |
2024/2/13 |
626 |
632 |
620 |
625 |
+0.16% |
53,400 |
2024/2/9 |
614 |
627 |
614 |
624 |
+1.13% |
62,900 |
2024/2/8 |
619 |
621 |
607 |
617 |
-0.48% |
77,500 |
2024/2/7 |
626 |
626 |
615 |
620 |
-0.64% |
51,400 |
2024/2/6 |
627 |
629 |
620 |
624 |
-0.48% |
41,300 |
2024/2/5 |
610 |
630 |
610 |
627 |
+3.12% |
141,100 |
2024/2/2 |
607 |
616 |
607 |
608 |
-0.16% |
49,100 |
2024/2/1 |
614 |
617 |
602 |
609 |
-1.14% |
113,500 |
2024/1/31 |
620 |
621 |
609 |
616 |
-0.96% |
112,300 |
2024/1/30 |
626 |
630 |
617 |
622 |
-0.96% |
78,700 |
2024/1/29 |
621 |
630 |
616 |
628 |
+1.13% |
76,100 |
2024/1/26 |
632 |
637 |
621 |
621 |
-2.20% |
87,800 |
2024/1/25 |
626 |
636 |
623 |
635 |
+1.44% |
57,100 |
2024/1/24 |
630 |
635 |
625 |
626 |
-1.57% |
37,900 |
2024/1/23 |
625 |
636 |
622 |
636 |
+2.75% |
89,500 |
2024/1/22 |
618 |
626 |
616 |
619 |
+0.16% |
78,200 |
2024/1/19 |
617 |
635 |
611 |
618 |
+0.65% |
119,200 |
2024/1/18 |
631 |
631 |
605 |
614 |
-3.31% |
389,600 |
2024/1/17 |
648 |
648 |
635 |
635 |
-1.09% |
100,700 |
2024/1/16 |
665 |
668 |
642 |
642 |
-3.46% |
212,300 |
2024/1/15 |
666 |
667 |
657 |
665 |
-0.45% |
88,400 |
2024/1/12 |
678 |
679 |
662 |
668 |
-1.18% |
118,700 |
2024/1/11 |
680 |
682 |
670 |
676 |
+0.15% |
69,800 |
2024/1/10 |
688 |
688 |
670 |
675 |
-1.89% |
54,400 |
2024/1/9 |
675 |
694 |
673 |
688 |
+3.15% |
154,100 |
2024/1/5 |
680 |
684 |
666 |
667 |
-2.06% |
83,800 |
2024/1/4 |
682 |
686 |
670 |
681 |
-0.15% |
92,800 |
2023/12/29 |
670 |
688 |
670 |
682 |
+1.79% |
164,800 |
2023/12/28 |
650 |
675 |
640 |
670 |
+1.06% |
198,000 |
2023/12/27 |
663 |
670 |
659 |
663 |
+0.30% |
193,700 |
2023/12/26 |
665 |
668 |
659 |
661 |
-0.75% |
94,500 |
2023/12/25 |
675 |
675 |
666 |
666 |
-1.48% |
81,700 |
2023/12/22 |
682 |
692 |
672 |
676 |
-1.31% |
113,400 |
2023/12/21 |
681 |
690 |
677 |
685 |
-0.44% |
67,700 |
2023/12/20 |
694 |
697 |
679 |
688 |
-0.29% |
99,400 |
2023/12/19 |
687 |
699 |
686 |
690 |
-0.43% |
73,800 |
2023/12/18 |
680 |
698 |
679 |
693 |
+0.43% |
83,800 |
2023/12/15 |
662 |
697 |
657 |
690 |
+4.70% |
244,300 |
2023/12/14 |
687 |
687 |
658 |
659 |
-4.22% |
129,400 |
2023/12/13 |
674 |
692 |
668 |
688 |
+4.56% |
290,600 |
2023/12/12 |
659 |
678 |
652 |
658 |
+0.00% |
146,300 |
2023/12/11 |
656 |
660 |
650 |
658 |
-0.45% |
158,400 |
2023/12/8 |
655 |
664 |
652 |
661 |
-0.30% |
94,200 |
2023/12/7 |
664 |
668 |
658 |
663 |
-1.04% |
83,000 |
2023/12/6 |
662 |
670 |
659 |
670 |
+1.21% |
68,300 |
2023/12/5 |
659 |
682 |
659 |
662 |
+0.15% |
94,700 |
2023/12/4 |
666 |
670 |
659 |
661 |
-0.75% |
75,900 |
2023/12/1 |
677 |
680 |
666 |
666 |
-1.62% |
66,500 |
2023/11/30 |
671 |
685 |
665 |
677 |
+1.04% |
79,100 |
2023/11/29 |
669 |
676 |
664 |
670 |
+0.15% |
63,300 |
2023/11/28 |
676 |
677 |
661 |
669 |
-0.45% |
88,600 |
2023/11/27 |
689 |
690 |
670 |
672 |
-1.61% |
54,000 |
2023/11/24 |
687 |
704 |
683 |
683 |
-0.29% |
103,800 |
2023/11/22 |
689 |
693 |
679 |
685 |
-0.58% |
66,700 |
2023/11/21 |
666 |
693 |
661 |
689 |
+4.24% |
169,400 |
2023/11/20 |
645 |
668 |
641 |
661 |
+3.44% |
195,300 |
2023/11/17 |
634 |
639 |
628 |
639 |
-0.16% |
164,300 |
2023/11/16 |
650 |
651 |
635 |
640 |
-1.54% |
151,700 |
|