日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
572 |
573 |
571 |
572 |
+0.18% |
1,800 |
2024/5/20 |
571 |
572 |
566 |
571 |
+0.88% |
2,600 |
2024/5/17 |
565 |
566 |
564 |
566 |
+0.35% |
800 |
2024/5/16 |
560 |
565 |
560 |
564 |
+0.53% |
1,000 |
2024/5/15 |
565 |
571 |
560 |
561 |
-0.71% |
3,000 |
2024/5/14 |
565 |
565 |
558 |
565 |
+0.53% |
2,000 |
2024/5/13 |
557 |
565 |
556 |
562 |
+0.90% |
2,000 |
2024/5/10 |
575 |
577 |
550 |
557 |
-2.96% |
12,100 |
2024/5/9 |
574 |
580 |
570 |
574 |
+0.00% |
3,200 |
2024/5/8 |
580 |
589 |
572 |
574 |
-3.04% |
10,100 |
2024/5/7 |
598 |
598 |
592 |
592 |
-0.17% |
3,900 |
2024/5/2 |
596 |
602 |
593 |
593 |
+0.17% |
4,400 |
2024/5/1 |
594 |
599 |
591 |
592 |
-0.34% |
6,500 |
2024/4/30 |
614 |
614 |
593 |
594 |
-2.62% |
18,600 |
2024/4/26 |
607 |
620 |
600 |
610 |
-8.41% |
63,500 |
2024/4/25 |
677 |
678 |
666 |
666 |
-1.19% |
33,600 |
2024/4/24 |
664 |
678 |
664 |
674 |
+1.81% |
13,900 |
2024/4/23 |
654 |
670 |
654 |
662 |
+1.22% |
10,100 |
2024/4/22 |
632 |
655 |
632 |
654 |
+3.97% |
9,800 |
2024/4/19 |
665 |
667 |
615 |
629 |
-4.98% |
35,500 |
2024/4/18 |
671 |
677 |
662 |
662 |
-1.19% |
10,300 |
2024/4/17 |
676 |
676 |
670 |
670 |
-0.59% |
2,800 |
2024/4/16 |
672 |
674 |
671 |
674 |
+0.30% |
10,200 |
2024/4/15 |
669 |
672 |
667 |
672 |
+0.00% |
11,800 |
2024/4/12 |
675 |
677 |
672 |
672 |
-0.44% |
7,300 |
2024/4/11 |
679 |
679 |
674 |
675 |
-0.74% |
3,600 |
2024/4/10 |
680 |
680 |
673 |
680 |
-0.73% |
18,900 |
2024/4/9 |
683 |
686 |
680 |
685 |
+0.15% |
16,500 |
2024/4/8 |
688 |
690 |
683 |
684 |
-0.15% |
20,700 |
2024/4/5 |
686 |
700 |
683 |
685 |
-1.58% |
21,400 |
2024/4/4 |
702 |
704 |
678 |
696 |
-0.71% |
54,800 |
2024/4/3 |
700 |
705 |
690 |
701 |
+0.00% |
20,900 |
2024/4/2 |
695 |
718 |
691 |
701 |
+0.72% |
20,500 |
2024/4/1 |
734 |
752 |
679 |
696 |
-3.20% |
86,400 |
2024/3/29 |
677 |
763 |
673 |
719 |
+8.45% |
121,800 |
2024/3/28 |
639 |
685 |
639 |
663 |
+5.07% |
40,900 |
2024/3/27 |
628 |
636 |
625 |
631 |
+1.28% |
12,600 |
2024/3/26 |
620 |
626 |
619 |
623 |
+0.65% |
9,600 |
2024/3/25 |
616 |
619 |
614 |
619 |
+1.14% |
6,700 |
2024/3/22 |
615 |
615 |
608 |
612 |
+1.49% |
6,100 |
2024/3/21 |
602 |
613 |
602 |
603 |
+0.84% |
14,900 |
2024/3/19 |
589 |
600 |
589 |
598 |
+2.05% |
6,700 |
2024/3/18 |
585 |
594 |
585 |
586 |
+0.17% |
8,400 |
2024/3/15 |
585 |
589 |
579 |
585 |
-0.34% |
15,300 |
2024/3/14 |
570 |
590 |
550 |
587 |
+0.17% |
31,900 |
2024/3/13 |
576 |
586 |
572 |
586 |
+2.27% |
17,300 |
2024/3/12 |
574 |
574 |
570 |
573 |
+1.06% |
4,300 |
2024/3/11 |
571 |
573 |
567 |
567 |
-0.35% |
4,300 |
2024/3/8 |
570 |
571 |
569 |
569 |
-0.18% |
3,100 |
2024/3/7 |
572 |
576 |
570 |
570 |
+0.00% |
2,400 |
2024/3/6 |
571 |
575 |
569 |
570 |
+0.18% |
5,400 |
2024/3/5 |
568 |
572 |
568 |
569 |
+0.00% |
4,700 |
2024/3/4 |
570 |
571 |
568 |
569 |
-0.18% |
2,900 |
2024/3/1 |
569 |
574 |
569 |
570 |
-1.21% |
8,300 |
2024/2/29 |
574 |
578 |
571 |
577 |
+0.87% |
6,100 |
2024/2/28 |
577 |
585 |
572 |
572 |
-0.87% |
12,400 |
2024/2/27 |
571 |
580 |
571 |
577 |
+1.23% |
7,500 |
2024/2/26 |
572 |
578 |
570 |
570 |
+0.00% |
7,700 |
2024/2/22 |
571 |
575 |
570 |
570 |
+0.00% |
3,100 |
2024/2/21 |
573 |
574 |
567 |
570 |
-0.18% |
3,300 |
2024/2/20 |
573 |
577 |
570 |
571 |
-0.35% |
5,600 |
2024/2/19 |
570 |
580 |
570 |
573 |
+0.53% |
9,400 |
2024/2/16 |
569 |
574 |
567 |
570 |
+0.18% |
4,300 |
2024/2/15 |
571 |
572 |
569 |
569 |
-0.70% |
1,100 |
2024/2/14 |
567 |
573 |
567 |
573 |
+1.42% |
2,200 |
2024/2/13 |
593 |
595 |
558 |
565 |
-4.56% |
13,600 |
2024/2/9 |
593 |
593 |
587 |
592 |
+0.34% |
3,700 |
2024/2/8 |
591 |
591 |
585 |
590 |
+0.85% |
3,600 |
2024/2/7 |
593 |
593 |
585 |
585 |
-1.18% |
4,000 |
2024/2/6 |
600 |
600 |
592 |
592 |
-0.67% |
4,200 |
2024/2/5 |
603 |
603 |
596 |
596 |
-0.50% |
4,300 |
2024/2/2 |
580 |
599 |
572 |
599 |
+3.45% |
20,900 |
2024/2/1 |
588 |
588 |
577 |
579 |
-1.19% |
3,600 |
2024/1/31 |
586 |
586 |
576 |
586 |
+0.00% |
3,000 |
2024/1/30 |
580 |
586 |
576 |
586 |
+1.56% |
11,800 |
2024/1/29 |
570 |
580 |
570 |
577 |
+1.76% |
5,100 |
2024/1/26 |
573 |
573 |
567 |
567 |
-1.05% |
2,000 |
2024/1/25 |
571 |
573 |
565 |
573 |
+0.53% |
1,200 |
2024/1/24 |
571 |
578 |
570 |
570 |
+0.00% |
4,500 |
2024/1/23 |
578 |
581 |
564 |
570 |
-1.89% |
6,200 |
2024/1/22 |
560 |
581 |
560 |
581 |
+4.68% |
13,600 |
2024/1/19 |
558 |
559 |
553 |
555 |
-1.25% |
4,600 |
2024/1/18 |
538 |
562 |
538 |
562 |
+4.07% |
8,100 |
2024/1/17 |
539 |
541 |
536 |
540 |
-0.37% |
2,500 |
2024/1/16 |
544 |
544 |
539 |
542 |
-0.55% |
2,500 |
2024/1/15 |
537 |
545 |
529 |
545 |
+1.68% |
4,000 |
2024/1/12 |
540 |
540 |
530 |
536 |
-0.19% |
5,700 |
2024/1/11 |
549 |
549 |
536 |
537 |
+0.37% |
4,800 |
2024/1/10 |
529 |
568 |
529 |
535 |
+1.13% |
17,800 |
2024/1/9 |
527 |
529 |
518 |
529 |
+2.52% |
6,600 |
2024/1/5 |
512 |
526 |
512 |
516 |
+0.78% |
5,700 |
2024/1/4 |
504 |
515 |
504 |
512 |
+2.20% |
4,700 |
2023/12/29 |
500 |
506 |
500 |
501 |
-0.20% |
7,200 |
2023/12/28 |
503 |
503 |
501 |
502 |
+0.40% |
2,400 |
2023/12/27 |
506 |
506 |
499 |
500 |
-1.38% |
9,800 |
2023/12/26 |
506 |
515 |
501 |
507 |
+0.00% |
14,300 |
2023/12/25 |
515 |
515 |
507 |
507 |
-1.55% |
5,400 |
2023/12/22 |
513 |
519 |
513 |
515 |
-1.34% |
7,300 |
2023/12/21 |
517 |
527 |
517 |
522 |
-0.95% |
3,100 |
2023/12/20 |
531 |
535 |
527 |
527 |
-0.57% |
6,000 |
2023/12/19 |
521 |
536 |
514 |
530 |
+3.72% |
20,000 |
2023/12/18 |
511 |
513 |
506 |
511 |
-0.58% |
8,200 |
2023/12/15 |
512 |
515 |
508 |
514 |
+0.00% |
9,100 |
2023/12/14 |
531 |
534 |
511 |
514 |
-6.72% |
29,600 |
2023/12/13 |
551 |
570 |
551 |
551 |
+0.00% |
25,700 |
2023/12/12 |
554 |
554 |
545 |
551 |
-0.54% |
6,100 |
2023/12/11 |
544 |
554 |
534 |
554 |
+2.59% |
8,400 |
2023/12/8 |
544 |
545 |
534 |
540 |
-2.00% |
6,600 |
2023/12/7 |
545 |
552 |
545 |
551 |
+0.00% |
3,200 |
2023/12/6 |
540 |
553 |
540 |
551 |
+1.29% |
14,900 |
2023/12/5 |
545 |
550 |
543 |
544 |
-0.55% |
5,700 |
2023/12/4 |
559 |
559 |
547 |
547 |
-1.62% |
2,200 |
2023/12/1 |
553 |
563 |
547 |
556 |
+0.18% |
6,300 |
2023/11/30 |
556 |
556 |
555 |
555 |
-0.36% |
2,800 |
2023/11/29 |
555 |
560 |
555 |
557 |
-0.71% |
2,600 |
2023/11/28 |
544 |
561 |
544 |
561 |
+3.89% |
4,100 |
2023/11/27 |
543 |
548 |
540 |
540 |
-0.55% |
3,400 |
2023/11/24 |
540 |
549 |
534 |
543 |
+0.56% |
4,300 |
2023/11/22 |
538 |
541 |
538 |
540 |
+0.37% |
400 |
2023/11/21 |
537 |
541 |
536 |
538 |
+0.75% |
2,400 |
2023/11/20 |
532 |
546 |
532 |
534 |
+0.38% |
2,900 |
2023/11/17 |
526 |
533 |
526 |
532 |
+0.57% |
3,100 |
2023/11/16 |
532 |
532 |
525 |
529 |
-0.56% |
4,100 |
|