日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
726 |
730 |
719 |
726 |
+0.28% |
23,600 |
2024/5/20 |
737 |
745 |
724 |
724 |
-1.09% |
14,300 |
2024/5/17 |
736 |
738 |
717 |
732 |
+0.97% |
18,900 |
2024/5/16 |
741 |
741 |
704 |
725 |
-0.41% |
49,500 |
2024/5/15 |
767 |
767 |
720 |
728 |
-5.94% |
54,000 |
2024/5/14 |
789 |
789 |
772 |
774 |
-0.64% |
25,300 |
2024/5/13 |
782 |
782 |
770 |
779 |
-0.38% |
16,100 |
2024/5/10 |
800 |
800 |
780 |
782 |
-1.76% |
16,800 |
2024/5/9 |
787 |
800 |
785 |
796 |
+1.27% |
6,400 |
2024/5/8 |
790 |
793 |
784 |
786 |
-0.51% |
5,300 |
2024/5/7 |
778 |
796 |
777 |
790 |
+2.73% |
14,000 |
2024/5/2 |
771 |
775 |
768 |
769 |
-0.26% |
9,900 |
2024/5/1 |
774 |
778 |
766 |
771 |
+0.00% |
17,600 |
2024/4/30 |
777 |
778 |
770 |
771 |
-0.26% |
31,800 |
2024/4/26 |
777 |
791 |
768 |
773 |
-0.64% |
90,100 |
2024/4/25 |
835 |
836 |
778 |
778 |
-4.07% |
83,300 |
2024/4/24 |
813 |
819 |
805 |
811 |
+0.37% |
10,100 |
2024/4/23 |
801 |
808 |
793 |
808 |
+1.64% |
9,600 |
2024/4/22 |
778 |
807 |
778 |
795 |
+1.27% |
23,100 |
2024/4/19 |
822 |
822 |
782 |
785 |
-4.73% |
38,900 |
2024/4/18 |
824 |
830 |
820 |
824 |
+0.00% |
10,500 |
2024/4/17 |
839 |
839 |
815 |
824 |
-0.84% |
23,700 |
2024/4/16 |
829 |
842 |
820 |
831 |
-0.84% |
17,900 |
2024/4/15 |
830 |
838 |
824 |
838 |
+0.48% |
10,900 |
2024/4/12 |
837 |
849 |
830 |
834 |
+0.12% |
20,700 |
2024/4/11 |
826 |
838 |
815 |
833 |
+0.00% |
31,800 |
2024/4/10 |
843 |
844 |
831 |
833 |
-0.72% |
8,800 |
2024/4/9 |
845 |
845 |
830 |
839 |
-0.12% |
9,700 |
2024/4/8 |
830 |
840 |
823 |
840 |
+0.84% |
14,700 |
2024/4/5 |
831 |
844 |
827 |
833 |
-0.95% |
22,800 |
2024/4/4 |
836 |
847 |
836 |
841 |
+0.60% |
9,800 |
2024/4/3 |
824 |
844 |
812 |
836 |
-0.12% |
28,300 |
2024/4/2 |
858 |
858 |
834 |
837 |
-3.12% |
32,000 |
2024/4/1 |
888 |
888 |
860 |
864 |
-1.71% |
25,100 |
2024/3/29 |
856 |
879 |
856 |
879 |
+2.69% |
15,300 |
2024/3/28 |
879 |
891 |
853 |
856 |
-1.72% |
19,400 |
2024/3/27 |
885 |
885 |
871 |
871 |
-0.68% |
16,700 |
2024/3/26 |
891 |
891 |
877 |
877 |
-0.90% |
11,000 |
2024/3/25 |
885 |
896 |
879 |
885 |
-0.78% |
21,100 |
2024/3/22 |
893 |
896 |
878 |
892 |
+1.02% |
24,400 |
2024/3/21 |
905 |
905 |
883 |
883 |
-0.90% |
30,500 |
2024/3/19 |
874 |
893 |
874 |
891 |
+1.95% |
21,900 |
2024/3/18 |
870 |
874 |
861 |
874 |
+0.81% |
23,500 |
2024/3/15 |
872 |
878 |
856 |
867 |
-0.57% |
15,500 |
2024/3/14 |
852 |
872 |
844 |
872 |
+2.35% |
21,400 |
2024/3/13 |
880 |
880 |
844 |
852 |
-2.29% |
23,600 |
2024/3/12 |
861 |
879 |
842 |
872 |
+0.58% |
16,000 |
2024/3/11 |
894 |
898 |
858 |
867 |
-3.24% |
47,700 |
2024/3/8 |
884 |
919 |
881 |
896 |
-0.22% |
28,000 |
2024/3/7 |
926 |
926 |
897 |
898 |
-1.43% |
33,400 |
2024/3/6 |
888 |
934 |
885 |
911 |
+1.56% |
76,300 |
2024/3/5 |
880 |
897 |
871 |
897 |
+1.36% |
32,300 |
2024/3/4 |
906 |
912 |
882 |
885 |
-2.75% |
49,300 |
2024/3/1 |
922 |
948 |
903 |
910 |
+1.45% |
110,300 |
2024/2/29 |
920 |
920 |
879 |
897 |
-1.21% |
48,000 |
2024/2/28 |
893 |
917 |
882 |
908 |
+1.68% |
72,300 |
2024/2/27 |
873 |
893 |
860 |
893 |
+3.48% |
45,900 |
2024/2/26 |
872 |
897 |
856 |
863 |
-1.48% |
48,100 |
2024/2/22 |
873 |
885 |
839 |
876 |
+0.69% |
89,500 |
2024/2/21 |
821 |
876 |
816 |
870 |
+5.97% |
109,400 |
2024/2/20 |
811 |
825 |
811 |
821 |
+0.61% |
10,500 |
2024/2/19 |
800 |
819 |
793 |
816 |
+1.49% |
46,400 |
2024/2/16 |
780 |
818 |
773 |
804 |
+3.47% |
49,300 |
2024/2/15 |
792 |
801 |
766 |
777 |
-3.24% |
63,500 |
2024/2/14 |
811 |
814 |
795 |
803 |
-1.59% |
36,400 |
2024/2/13 |
803 |
820 |
803 |
816 |
+1.62% |
29,900 |
2024/2/9 |
807 |
819 |
803 |
803 |
-0.62% |
19,700 |
2024/2/8 |
811 |
816 |
806 |
808 |
-0.12% |
18,900 |
2024/2/7 |
818 |
818 |
806 |
809 |
-1.10% |
38,700 |
2024/2/6 |
809 |
830 |
801 |
818 |
+1.11% |
24,900 |
2024/2/5 |
807 |
821 |
800 |
809 |
+0.37% |
26,300 |
2024/2/2 |
805 |
813 |
798 |
806 |
+0.37% |
18,000 |
2024/2/1 |
805 |
822 |
801 |
803 |
-0.25% |
23,300 |
2024/1/31 |
818 |
818 |
803 |
805 |
-0.62% |
27,700 |
2024/1/30 |
834 |
840 |
810 |
810 |
-3.11% |
117,300 |
2024/1/29 |
810 |
839 |
805 |
836 |
+4.50% |
49,800 |
2024/1/26 |
815 |
816 |
799 |
800 |
-1.23% |
22,200 |
2024/1/25 |
807 |
811 |
793 |
810 |
+1.38% |
26,800 |
2024/1/24 |
798 |
814 |
798 |
799 |
+1.14% |
28,400 |
2024/1/23 |
820 |
820 |
788 |
790 |
-4.01% |
53,300 |
2024/1/22 |
813 |
830 |
804 |
823 |
+3.65% |
57,300 |
2024/1/19 |
787 |
817 |
787 |
794 |
-0.75% |
74,600 |
2024/1/18 |
763 |
805 |
760 |
800 |
+5.96% |
62,900 |
2024/1/17 |
754 |
775 |
754 |
755 |
+0.13% |
27,700 |
2024/1/16 |
776 |
776 |
754 |
754 |
-1.82% |
29,400 |
2024/1/15 |
792 |
792 |
761 |
768 |
-1.92% |
25,900 |
2024/1/12 |
804 |
804 |
781 |
783 |
-2.61% |
26,100 |
2024/1/11 |
780 |
805 |
773 |
804 |
+2.68% |
38,300 |
2024/1/10 |
799 |
799 |
776 |
783 |
-1.88% |
25,600 |
2024/1/9 |
772 |
798 |
772 |
798 |
+4.86% |
31,200 |
2024/1/5 |
783 |
783 |
755 |
761 |
-2.56% |
13,000 |
2024/1/4 |
780 |
781 |
757 |
781 |
+2.09% |
16,900 |
2023/12/29 |
744 |
765 |
735 |
765 |
+3.52% |
18,400 |
2023/12/28 |
738 |
749 |
725 |
739 |
+0.00% |
27,700 |
2023/12/27 |
718 |
747 |
714 |
739 |
+4.97% |
80,100 |
2023/12/26 |
706 |
713 |
700 |
704 |
+0.43% |
18,600 |
2023/12/25 |
744 |
744 |
701 |
701 |
-5.27% |
33,900 |
2023/12/22 |
720 |
740 |
713 |
740 |
+3.35% |
27,200 |
2023/12/21 |
712 |
721 |
712 |
716 |
-0.69% |
11,200 |
2023/12/20 |
700 |
727 |
700 |
721 |
-0.41% |
37,700 |
2023/12/19 |
707 |
724 |
707 |
724 |
+1.54% |
11,000 |
2023/12/18 |
717 |
720 |
706 |
713 |
-0.42% |
15,700 |
2023/12/15 |
744 |
744 |
716 |
716 |
-0.97% |
27,700 |
2023/12/14 |
726 |
730 |
712 |
723 |
-0.41% |
11,800 |
2023/12/13 |
704 |
726 |
704 |
726 |
+3.27% |
12,900 |
2023/12/12 |
718 |
718 |
701 |
703 |
-2.09% |
13,600 |
2023/12/11 |
706 |
718 |
705 |
718 |
+2.13% |
19,000 |
2023/12/8 |
710 |
714 |
703 |
703 |
-0.99% |
24,600 |
2023/12/7 |
721 |
724 |
709 |
710 |
-2.74% |
12,900 |
2023/12/6 |
724 |
732 |
709 |
730 |
+5.49% |
26,300 |
2023/12/5 |
718 |
727 |
692 |
692 |
-3.62% |
27,600 |
2023/12/4 |
720 |
728 |
717 |
718 |
-0.83% |
9,400 |
2023/12/1 |
729 |
734 |
723 |
724 |
-0.69% |
10,500 |
2023/11/30 |
740 |
748 |
729 |
729 |
-0.27% |
11,100 |
2023/11/29 |
725 |
737 |
713 |
731 |
+0.83% |
22,000 |
2023/11/28 |
725 |
727 |
711 |
725 |
-0.14% |
11,900 |
2023/11/27 |
719 |
727 |
707 |
726 |
+0.97% |
22,700 |
2023/11/24 |
725 |
725 |
707 |
719 |
+0.00% |
25,000 |
2023/11/22 |
720 |
724 |
713 |
719 |
+0.42% |
5,500 |
2023/11/21 |
711 |
722 |
711 |
716 |
+0.70% |
15,000 |
2023/11/20 |
718 |
729 |
711 |
711 |
-0.14% |
14,000 |
2023/11/17 |
699 |
715 |
699 |
712 |
+2.01% |
10,900 |
2023/11/16 |
698 |
699 |
677 |
698 |
+0.72% |
26,800 |
|