日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
735 |
738 |
734 |
737 |
+0.27% |
7,800 |
2024/5/20 |
730 |
735 |
730 |
735 |
+0.82% |
5,900 |
2024/5/17 |
728 |
733 |
728 |
729 |
+0.28% |
2,900 |
2024/5/16 |
735 |
735 |
725 |
727 |
-1.09% |
12,900 |
2024/5/15 |
740 |
741 |
734 |
735 |
-0.41% |
4,500 |
2024/5/14 |
736 |
740 |
736 |
738 |
-0.27% |
2,200 |
2024/5/13 |
739 |
743 |
734 |
740 |
+1.37% |
11,100 |
2024/5/10 |
735 |
735 |
730 |
730 |
-0.54% |
5,800 |
2024/5/9 |
732 |
734 |
731 |
734 |
+0.14% |
2,600 |
2024/5/8 |
735 |
735 |
729 |
733 |
-0.27% |
8,600 |
2024/5/7 |
735 |
737 |
729 |
735 |
+0.82% |
10,300 |
2024/5/2 |
728 |
732 |
728 |
729 |
+0.14% |
6,600 |
2024/5/1 |
723 |
730 |
723 |
728 |
+1.11% |
5,700 |
2024/4/30 |
720 |
726 |
719 |
720 |
+0.56% |
17,400 |
2024/4/26 |
732 |
733 |
716 |
716 |
-2.59% |
34,200 |
2024/4/25 |
740 |
740 |
734 |
735 |
-0.27% |
6,100 |
2024/4/24 |
740 |
740 |
736 |
737 |
-0.27% |
6,000 |
2024/4/23 |
736 |
740 |
735 |
739 |
+0.41% |
11,800 |
2024/4/22 |
734 |
736 |
728 |
736 |
+2.94% |
19,100 |
2024/4/19 |
722 |
722 |
714 |
715 |
-0.97% |
12,800 |
2024/4/18 |
718 |
724 |
718 |
722 |
+0.56% |
8,000 |
2024/4/17 |
723 |
726 |
718 |
718 |
-0.69% |
20,400 |
2024/4/16 |
730 |
731 |
723 |
723 |
-0.96% |
12,900 |
2024/4/15 |
733 |
734 |
730 |
730 |
-0.41% |
8,800 |
2024/4/12 |
739 |
739 |
733 |
733 |
-0.68% |
10,900 |
2024/4/11 |
735 |
738 |
730 |
738 |
+0.41% |
13,600 |
2024/4/10 |
735 |
736 |
733 |
735 |
+0.27% |
11,200 |
2024/4/9 |
735 |
735 |
731 |
733 |
+0.27% |
7,600 |
2024/4/8 |
728 |
734 |
728 |
731 |
+0.55% |
13,100 |
2024/4/5 |
729 |
730 |
725 |
727 |
-0.41% |
9,700 |
2024/4/4 |
726 |
730 |
726 |
730 |
+0.55% |
8,300 |
2024/4/3 |
732 |
733 |
725 |
726 |
-0.82% |
25,900 |
2024/4/2 |
741 |
743 |
732 |
732 |
-1.08% |
26,600 |
2024/4/1 |
750 |
754 |
740 |
740 |
-0.67% |
36,000 |
2024/3/29 |
744 |
748 |
741 |
745 |
+0.27% |
25,300 |
2024/3/28 |
737 |
750 |
737 |
743 |
-6.54% |
101,400 |
2024/3/27 |
796 |
798 |
792 |
795 |
-0.13% |
189,000 |
2024/3/26 |
795 |
802 |
795 |
796 |
+0.00% |
56,000 |
2024/3/25 |
795 |
798 |
793 |
796 |
+0.13% |
54,200 |
2024/3/22 |
797 |
798 |
791 |
795 |
-0.25% |
40,300 |
2024/3/21 |
790 |
798 |
789 |
797 |
+1.79% |
40,000 |
2024/3/19 |
778 |
786 |
777 |
783 |
+0.77% |
24,200 |
2024/3/18 |
774 |
777 |
770 |
777 |
+0.52% |
39,000 |
2024/3/15 |
772 |
776 |
770 |
773 |
+0.39% |
17,000 |
2024/3/14 |
770 |
772 |
766 |
770 |
+0.13% |
18,100 |
2024/3/13 |
769 |
772 |
767 |
769 |
+0.13% |
16,200 |
2024/3/12 |
765 |
768 |
764 |
768 |
+0.52% |
9,200 |
2024/3/11 |
767 |
768 |
763 |
764 |
-0.26% |
17,300 |
2024/3/8 |
768 |
769 |
765 |
766 |
+0.00% |
11,800 |
2024/3/7 |
764 |
769 |
763 |
766 |
+0.26% |
12,400 |
2024/3/6 |
762 |
766 |
761 |
764 |
+0.26% |
13,600 |
2024/3/5 |
765 |
766 |
757 |
762 |
-0.52% |
23,200 |
2024/3/4 |
770 |
770 |
765 |
766 |
-0.52% |
18,100 |
2024/3/1 |
770 |
773 |
768 |
770 |
-0.13% |
16,400 |
2024/2/29 |
768 |
771 |
765 |
771 |
+0.52% |
12,300 |
2024/2/28 |
765 |
770 |
763 |
767 |
+0.26% |
19,800 |
2024/2/27 |
765 |
768 |
763 |
765 |
+0.13% |
17,100 |
2024/2/26 |
765 |
766 |
761 |
764 |
+0.13% |
11,200 |
2024/2/22 |
766 |
766 |
760 |
763 |
+0.66% |
9,700 |
2024/2/21 |
760 |
763 |
756 |
758 |
-0.26% |
6,100 |
2024/2/20 |
762 |
766 |
760 |
760 |
-0.13% |
8,900 |
2024/2/19 |
759 |
761 |
757 |
761 |
+0.53% |
8,400 |
2024/2/16 |
751 |
757 |
751 |
757 |
+0.80% |
7,200 |
2024/2/15 |
755 |
756 |
751 |
751 |
-0.53% |
8,200 |
2024/2/14 |
757 |
758 |
752 |
755 |
+0.00% |
6,500 |
2024/2/13 |
757 |
759 |
752 |
755 |
+0.40% |
18,600 |
2024/2/9 |
764 |
766 |
750 |
752 |
-1.44% |
19,100 |
2024/2/8 |
765 |
768 |
763 |
763 |
-0.26% |
6,000 |
2024/2/7 |
767 |
770 |
765 |
765 |
-0.39% |
10,800 |
2024/2/6 |
761 |
771 |
761 |
768 |
+0.92% |
21,500 |
2024/2/5 |
760 |
765 |
758 |
761 |
+0.93% |
12,000 |
2024/2/2 |
761 |
763 |
754 |
754 |
-0.79% |
12,800 |
2024/2/1 |
756 |
761 |
755 |
760 |
+0.93% |
6,200 |
2024/1/31 |
752 |
759 |
752 |
753 |
+0.40% |
20,600 |
2024/1/30 |
765 |
766 |
750 |
750 |
-2.09% |
51,900 |
2024/1/29 |
760 |
766 |
753 |
766 |
+0.79% |
20,800 |
2024/1/26 |
759 |
767 |
758 |
760 |
+0.66% |
8,600 |
2024/1/25 |
770 |
775 |
752 |
755 |
+0.40% |
127,500 |
2024/1/24 |
750 |
753 |
744 |
752 |
+0.40% |
18,200 |
2024/1/23 |
750 |
753 |
749 |
749 |
-0.40% |
13,200 |
2024/1/22 |
750 |
752 |
746 |
752 |
+0.13% |
11,600 |
2024/1/19 |
751 |
753 |
750 |
751 |
+0.00% |
6,500 |
2024/1/18 |
751 |
752 |
748 |
751 |
+0.13% |
5,800 |
2024/1/17 |
748 |
751 |
748 |
750 |
+0.27% |
6,600 |
2024/1/16 |
751 |
751 |
747 |
748 |
+0.13% |
6,900 |
2024/1/15 |
743 |
751 |
743 |
747 |
+0.54% |
13,100 |
2024/1/12 |
751 |
751 |
741 |
743 |
-0.67% |
10,700 |
2024/1/11 |
751 |
752 |
748 |
748 |
-0.40% |
10,900 |
2024/1/10 |
758 |
758 |
746 |
751 |
-0.92% |
25,600 |
2024/1/9 |
759 |
760 |
757 |
758 |
+0.40% |
13,600 |
2024/1/5 |
753 |
756 |
750 |
755 |
+0.27% |
14,000 |
2024/1/4 |
769 |
769 |
745 |
753 |
+1.89% |
32,600 |
2023/12/29 |
735 |
739 |
731 |
739 |
+0.96% |
12,900 |
2023/12/28 |
728 |
735 |
728 |
732 |
+0.27% |
9,400 |
2023/12/27 |
728 |
730 |
727 |
730 |
+0.27% |
11,600 |
2023/12/26 |
727 |
729 |
727 |
728 |
-0.14% |
4,100 |
2023/12/25 |
730 |
730 |
726 |
729 |
-0.14% |
9,000 |
2023/12/22 |
728 |
730 |
728 |
730 |
+0.27% |
4,900 |
2023/12/21 |
729 |
729 |
727 |
728 |
-0.14% |
2,200 |
2023/12/20 |
730 |
730 |
727 |
729 |
-0.14% |
3,600 |
2023/12/19 |
727 |
730 |
725 |
730 |
+0.55% |
3,400 |
2023/12/18 |
727 |
727 |
722 |
726 |
+0.00% |
8,200 |
2023/12/15 |
727 |
727 |
723 |
726 |
+0.28% |
6,500 |
2023/12/14 |
727 |
727 |
724 |
724 |
-0.41% |
4,100 |
2023/12/13 |
728 |
729 |
727 |
727 |
-0.14% |
2,500 |
2023/12/12 |
728 |
729 |
725 |
728 |
+0.00% |
4,000 |
2023/12/11 |
725 |
728 |
725 |
728 |
+0.55% |
7,300 |
2023/12/8 |
725 |
726 |
724 |
724 |
-0.41% |
3,700 |
2023/12/7 |
726 |
727 |
724 |
727 |
+0.14% |
5,500 |
2023/12/6 |
723 |
729 |
723 |
726 |
-0.27% |
3,700 |
2023/12/5 |
726 |
728 |
721 |
728 |
+0.41% |
5,100 |
2023/12/4 |
727 |
727 |
724 |
725 |
+0.00% |
6,000 |
2023/12/1 |
724 |
726 |
724 |
725 |
+0.14% |
3,700 |
2023/11/30 |
724 |
725 |
722 |
724 |
+0.28% |
3,900 |
2023/11/29 |
724 |
724 |
721 |
722 |
+0.28% |
4,300 |
2023/11/28 |
723 |
723 |
720 |
720 |
-0.14% |
5,100 |
2023/11/27 |
722 |
722 |
720 |
721 |
+0.00% |
7,200 |
2023/11/24 |
720 |
721 |
719 |
721 |
+0.14% |
4,700 |
2023/11/22 |
719 |
720 |
717 |
720 |
+0.14% |
6,600 |
2023/11/21 |
717 |
719 |
717 |
719 |
+0.28% |
2,800 |
2023/11/20 |
719 |
719 |
716 |
717 |
-0.28% |
3,800 |
2023/11/17 |
713 |
719 |
713 |
719 |
+0.84% |
8,100 |
2023/11/16 |
718 |
720 |
713 |
713 |
-0.70% |
10,600 |
|