日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
798 |
829 |
793 |
829 |
+3.75% |
63,800 |
2024/5/20 |
713 |
832 |
711 |
799 |
+10.97% |
195,100 |
2024/5/17 |
678 |
720 |
660 |
720 |
+6.04% |
28,400 |
2024/5/16 |
744 |
761 |
670 |
679 |
-11.36% |
53,100 |
2024/5/15 |
788 |
788 |
751 |
766 |
-2.79% |
46,000 |
2024/5/14 |
762 |
790 |
762 |
788 |
+3.41% |
40,300 |
2024/5/13 |
762 |
775 |
754 |
762 |
+0.00% |
14,600 |
2024/5/10 |
780 |
780 |
758 |
762 |
-1.30% |
7,800 |
2024/5/9 |
770 |
780 |
761 |
772 |
+0.26% |
6,700 |
2024/5/8 |
770 |
778 |
767 |
770 |
+0.13% |
9,500 |
2024/5/7 |
766 |
776 |
763 |
769 |
+0.39% |
6,600 |
2024/5/2 |
757 |
787 |
757 |
766 |
+0.79% |
9,500 |
2024/5/1 |
753 |
768 |
750 |
760 |
+0.13% |
6,400 |
2024/4/30 |
755 |
768 |
742 |
759 |
+0.26% |
19,600 |
2024/4/26 |
775 |
775 |
756 |
757 |
-2.45% |
4,500 |
2024/4/25 |
789 |
789 |
756 |
776 |
-1.65% |
17,800 |
2024/4/24 |
790 |
807 |
777 |
789 |
+3.82% |
40,500 |
2024/4/23 |
759 |
769 |
759 |
760 |
+0.13% |
3,000 |
2024/4/22 |
770 |
772 |
755 |
759 |
+0.40% |
9,000 |
2024/4/19 |
745 |
764 |
735 |
756 |
+0.53% |
32,800 |
2024/4/18 |
734 |
761 |
727 |
752 |
+1.48% |
41,100 |
2024/4/17 |
752 |
758 |
736 |
741 |
-1.46% |
16,100 |
2024/4/16 |
751 |
754 |
742 |
752 |
-1.05% |
7,900 |
2024/4/15 |
756 |
765 |
742 |
760 |
+0.26% |
17,500 |
2024/4/12 |
774 |
774 |
751 |
758 |
-0.52% |
11,100 |
2024/4/11 |
776 |
776 |
762 |
762 |
-0.52% |
6,200 |
2024/4/10 |
752 |
779 |
744 |
766 |
+1.46% |
34,800 |
2024/4/9 |
770 |
770 |
741 |
755 |
-0.92% |
16,900 |
2024/4/8 |
760 |
770 |
750 |
762 |
+0.79% |
9,800 |
2024/4/5 |
748 |
759 |
734 |
756 |
+0.40% |
33,100 |
2024/4/4 |
760 |
779 |
753 |
753 |
-0.26% |
10,800 |
2024/4/3 |
748 |
769 |
740 |
755 |
+0.80% |
14,600 |
2024/4/2 |
782 |
782 |
747 |
749 |
-2.47% |
16,400 |
2024/4/1 |
781 |
781 |
750 |
768 |
+0.26% |
27,900 |
2024/3/29 |
795 |
795 |
766 |
766 |
+0.13% |
41,000 |
2024/3/28 |
736 |
765 |
733 |
765 |
+4.94% |
55,600 |
2024/3/27 |
735 |
735 |
715 |
729 |
+0.00% |
18,200 |
2024/3/26 |
735 |
739 |
722 |
729 |
+0.55% |
10,600 |
2024/3/25 |
731 |
740 |
725 |
725 |
-0.82% |
20,500 |
2024/3/22 |
733 |
747 |
722 |
731 |
-0.95% |
39,900 |
2024/3/21 |
715 |
754 |
703 |
738 |
+4.09% |
44,100 |
2024/3/19 |
732 |
749 |
706 |
709 |
-0.84% |
13,200 |
2024/3/18 |
715 |
719 |
691 |
715 |
+2.14% |
20,800 |
2024/3/15 |
682 |
710 |
682 |
700 |
+1.60% |
22,100 |
2024/3/14 |
697 |
699 |
651 |
689 |
-0.72% |
111,000 |
2024/3/13 |
727 |
727 |
691 |
694 |
-3.61% |
26,400 |
2024/3/12 |
688 |
720 |
685 |
720 |
+4.35% |
39,900 |
2024/3/11 |
716 |
730 |
660 |
690 |
-5.48% |
178,200 |
2024/3/8 |
753 |
760 |
724 |
730 |
-3.05% |
75,300 |
2024/3/7 |
781 |
781 |
752 |
753 |
-4.08% |
55,300 |
2024/3/6 |
754 |
786 |
742 |
785 |
+2.08% |
19,200 |
2024/3/5 |
785 |
807 |
750 |
769 |
-0.26% |
39,100 |
2024/3/4 |
765 |
781 |
734 |
771 |
+0.39% |
57,800 |
2024/3/1 |
781 |
781 |
730 |
768 |
-1.92% |
141,100 |
2024/2/29 |
829 |
836 |
760 |
783 |
-7.12% |
199,100 |
2024/2/28 |
830 |
849 |
821 |
843 |
+2.80% |
43,400 |
2024/2/27 |
821 |
836 |
810 |
820 |
+0.00% |
37,500 |
2024/2/26 |
831 |
848 |
820 |
820 |
-1.09% |
26,400 |
2024/2/22 |
807 |
839 |
807 |
829 |
+2.09% |
34,100 |
2024/2/21 |
836 |
836 |
811 |
812 |
-2.87% |
28,800 |
2024/2/20 |
850 |
867 |
836 |
836 |
+0.36% |
57,800 |
2024/2/19 |
792 |
840 |
792 |
833 |
+5.18% |
72,100 |
2024/2/16 |
790 |
805 |
772 |
792 |
-1.00% |
48,500 |
2024/2/15 |
810 |
821 |
780 |
800 |
-0.99% |
57,500 |
2024/2/14 |
718 |
810 |
717 |
808 |
+12.69% |
304,200 |
2024/2/13 |
733 |
733 |
713 |
717 |
-1.92% |
44,000 |
2024/2/9 |
732 |
739 |
723 |
731 |
+0.55% |
35,500 |
2024/2/8 |
743 |
743 |
712 |
727 |
-0.55% |
66,400 |
2024/2/7 |
789 |
789 |
718 |
731 |
-7.47% |
176,300 |
2024/2/6 |
770 |
790 |
770 |
790 |
+4.64% |
44,600 |
2024/2/5 |
769 |
779 |
755 |
755 |
-3.70% |
16,100 |
2024/2/2 |
780 |
791 |
752 |
784 |
+0.90% |
31,700 |
2024/2/1 |
789 |
789 |
754 |
777 |
+0.00% |
20,500 |
2024/1/31 |
780 |
780 |
760 |
777 |
-0.26% |
35,300 |
2024/1/30 |
740 |
779 |
732 |
779 |
+6.57% |
78,300 |
2024/1/29 |
794 |
800 |
728 |
731 |
-8.62% |
157,100 |
2024/1/26 |
817 |
817 |
800 |
800 |
-2.44% |
18,000 |
2024/1/25 |
798 |
831 |
781 |
820 |
+1.86% |
52,500 |
2024/1/24 |
802 |
817 |
787 |
805 |
+0.62% |
28,300 |
2024/1/23 |
810 |
818 |
797 |
800 |
-0.87% |
43,100 |
2024/1/22 |
768 |
822 |
735 |
807 |
+3.07% |
94,300 |
2024/1/19 |
750 |
792 |
725 |
783 |
+5.67% |
101,800 |
2024/1/18 |
724 |
754 |
723 |
741 |
+2.21% |
79,100 |
2024/1/17 |
739 |
740 |
721 |
725 |
-2.29% |
38,000 |
2024/1/16 |
750 |
764 |
737 |
742 |
-0.80% |
32,900 |
2024/1/15 |
732 |
748 |
720 |
748 |
+1.22% |
22,500 |
2024/1/12 |
745 |
763 |
724 |
739 |
-0.67% |
36,200 |
2024/1/11 |
753 |
761 |
740 |
744 |
-1.20% |
9,500 |
2024/1/10 |
756 |
778 |
741 |
753 |
+0.53% |
28,000 |
2024/1/9 |
748 |
767 |
745 |
749 |
-0.66% |
21,200 |
2024/1/5 |
781 |
781 |
735 |
754 |
-4.31% |
51,800 |
2024/1/4 |
770 |
816 |
760 |
788 |
+1.94% |
38,100 |
2023/12/29 |
736 |
774 |
723 |
773 |
+4.18% |
45,800 |
2023/12/28 |
741 |
766 |
736 |
742 |
+0.95% |
7,500 |
2023/12/27 |
742 |
747.5 |
735 |
735 |
-0.94% |
8,700 |
2023/12/26 |
754 |
759.5 |
736 |
742 |
-1.59% |
5,200 |
2023/12/25 |
747 |
767 |
741.5 |
754 |
+1.48% |
29,000 |
2023/12/22 |
760.5 |
760.5 |
732 |
743 |
-2.56% |
29,900 |
2023/12/21 |
762.5 |
794 |
750 |
762.5 |
+2.97% |
67,800 |
2023/12/20 |
739 |
756.5 |
736.5 |
740.5 |
+2.70% |
22,300 |
2023/12/19 |
724.5 |
734.5 |
714.5 |
721 |
-0.48% |
10,400 |
2023/12/18 |
734 |
742 |
719.5 |
724.5 |
-1.09% |
12,200 |
2023/12/15 |
706.5 |
753.5 |
702.5 |
732.5 |
+3.83% |
74,800 |
2023/12/14 |
712.5 |
748.5 |
695.5 |
705.5 |
-0.70% |
46,300 |
2023/12/13 |
715.5 |
744 |
697 |
710.5 |
-0.70% |
33,900 |
2023/12/12 |
735 |
773 |
693.5 |
715.5 |
+3.32% |
116,700 |
2023/12/11 |
770 |
777.5 |
683.5 |
692.5 |
-7.67% |
117,800 |
2023/12/8 |
687.5 |
760 |
687.5 |
750 |
+9.09% |
115,500 |
2023/12/7 |
639.5 |
700 |
639.5 |
687.5 |
+5.93% |
67,000 |
2023/12/6 |
655.5 |
655.5 |
625 |
649 |
+0.15% |
19,100 |
2023/12/5 |
621.5 |
655 |
621.5 |
648 |
+5.19% |
61,500 |
2023/12/4 |
591.5 |
623.5 |
590.5 |
616 |
+5.39% |
48,100 |
2023/12/1 |
583 |
592.5 |
563.5 |
584.5 |
+0.34% |
15,400 |
2023/11/30 |
581.5 |
596 |
575 |
582.5 |
-0.77% |
7,300 |
2023/11/29 |
585 |
594.5 |
581.5 |
587 |
+0.34% |
19,400 |
2023/11/28 |
545 |
585 |
545 |
585 |
+7.34% |
35,000 |
2023/11/27 |
543 |
551 |
535.5 |
545 |
+0.37% |
5,000 |
2023/11/24 |
544.5 |
544.5 |
535.5 |
543 |
-0.37% |
7,700 |
2023/11/22 |
542 |
550 |
526 |
545 |
+2.06% |
17,400 |
2023/11/21 |
522.5 |
535.5 |
522.5 |
534 |
+2.10% |
3,500 |
2023/11/20 |
507 |
528 |
507 |
523 |
+1.85% |
24,800 |
2023/11/17 |
508 |
523 |
508 |
513.5 |
+1.18% |
33,800 |
2023/11/16 |
511 |
515.5 |
500.5 |
507.5 |
-0.39% |
16,800 |
|