日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
680 |
707 |
665 |
687 |
+1.48% |
98,500 |
2024/5/20 |
656 |
680 |
630 |
677 |
+3.20% |
44,700 |
2024/5/17 |
642 |
675 |
626 |
656 |
+2.02% |
91,400 |
2024/5/16 |
592 |
645 |
581 |
643 |
+8.61% |
73,300 |
2024/5/15 |
566 |
600 |
566 |
592 |
+4.41% |
29,900 |
2024/5/14 |
543 |
571 |
543 |
567 |
+2.53% |
14,800 |
2024/5/13 |
548 |
560 |
548 |
553 |
+1.10% |
10,100 |
2024/5/10 |
549 |
551 |
537 |
547 |
-0.36% |
18,500 |
2024/5/9 |
552 |
558 |
546 |
549 |
-0.72% |
18,900 |
2024/5/8 |
556 |
563 |
550 |
553 |
-0.36% |
11,400 |
2024/5/7 |
560 |
564 |
549 |
555 |
-1.25% |
9,700 |
2024/5/2 |
555 |
569 |
553 |
562 |
-0.35% |
17,500 |
2024/5/1 |
543 |
570 |
537 |
564 |
+4.25% |
18,800 |
2024/4/30 |
535 |
558 |
535 |
541 |
+0.56% |
23,400 |
2024/4/26 |
543 |
555 |
535 |
538 |
-0.92% |
28,900 |
2024/4/25 |
583 |
583 |
543 |
543 |
-5.24% |
29,900 |
2024/4/24 |
586 |
595 |
573 |
573 |
-3.70% |
21,400 |
2024/4/23 |
592 |
600 |
586 |
595 |
+0.17% |
12,000 |
2024/4/22 |
585 |
613 |
584 |
594 |
+1.54% |
47,800 |
2024/4/19 |
570 |
614 |
569 |
585 |
+1.74% |
107,800 |
2024/4/18 |
586 |
588 |
575 |
575 |
-1.37% |
9,700 |
2024/4/17 |
596 |
602 |
567 |
583 |
-2.18% |
35,200 |
2024/4/16 |
606 |
615 |
596 |
596 |
-2.61% |
34,500 |
2024/4/15 |
622 |
624 |
596 |
612 |
-3.32% |
37,500 |
2024/4/12 |
621 |
635 |
615 |
633 |
+0.00% |
52,300 |
2024/4/11 |
611 |
640 |
610 |
633 |
+3.60% |
56,400 |
2024/4/10 |
618 |
635 |
610 |
611 |
-2.55% |
50,000 |
2024/4/9 |
631 |
635 |
617 |
627 |
-1.42% |
29,900 |
2024/4/8 |
615 |
650 |
608 |
636 |
+1.76% |
52,200 |
2024/4/5 |
602 |
626 |
550 |
625 |
+1.46% |
224,600 |
2024/4/4 |
675 |
687 |
592 |
616 |
-10.85% |
136,200 |
2024/4/3 |
688 |
705 |
685 |
691 |
-1.00% |
33,000 |
2024/4/2 |
711 |
730 |
666 |
698 |
-2.65% |
168,600 |
2024/4/1 |
705 |
733 |
693 |
717 |
+1.27% |
89,100 |
2024/3/29 |
721 |
721 |
691 |
708 |
-1.80% |
119,400 |
2024/3/28 |
720 |
725 |
700 |
721 |
+1.98% |
150,600 |
2024/3/27 |
704 |
720 |
694 |
707 |
-3.68% |
282,200 |
2024/3/26 |
688 |
740 |
655 |
734 |
+6.69% |
258,500 |
2024/3/25 |
634 |
700 |
634 |
688 |
+9.38% |
191,100 |
2024/3/22 |
631 |
637 |
610 |
629 |
-0.16% |
49,800 |
2024/3/21 |
644 |
715 |
608 |
630 |
-2.17% |
257,200 |
2024/3/19 |
570 |
680 |
570 |
644 |
+11.03% |
762,800 |
2024/3/18 |
575 |
645 |
547 |
580 |
+6.42% |
217,600 |
2024/3/15 |
498 |
555 |
498 |
545 |
+7.92% |
44,900 |
2024/3/14 |
503 |
508 |
495 |
505 |
+0.40% |
9,300 |
2024/3/13 |
502 |
507 |
497 |
503 |
-0.59% |
11,000 |
2024/3/12 |
500 |
508 |
497 |
506 |
+1.61% |
7,600 |
2024/3/11 |
497 |
506 |
497 |
498 |
-1.39% |
10,600 |
2024/3/8 |
506 |
510 |
497 |
505 |
-1.17% |
29,600 |
2024/3/7 |
503 |
511 |
499 |
511 |
+1.59% |
22,400 |
2024/3/6 |
495 |
506 |
486 |
503 |
+2.44% |
20,000 |
2024/3/5 |
487 |
491 |
485 |
491 |
+1.45% |
8,500 |
2024/3/4 |
485 |
491 |
477 |
484 |
-1.63% |
19,200 |
2024/3/1 |
490 |
492 |
485 |
492 |
+0.41% |
5,800 |
2024/2/29 |
483 |
492 |
483 |
490 |
+0.00% |
9,200 |
2024/2/28 |
489 |
499 |
482 |
490 |
+1.24% |
19,500 |
2024/2/27 |
485 |
489 |
477 |
484 |
+0.00% |
17,500 |
2024/2/26 |
503 |
503 |
482 |
484 |
-2.42% |
17,600 |
2024/2/22 |
496 |
503 |
495 |
496 |
-1.20% |
9,800 |
2024/2/21 |
507 |
513 |
502 |
502 |
-2.71% |
12,400 |
2024/2/20 |
510 |
516 |
502 |
516 |
+1.57% |
7,000 |
2024/2/19 |
493 |
509 |
492 |
508 |
+3.46% |
14,500 |
2024/2/16 |
484 |
496 |
484 |
491 |
+0.20% |
10,700 |
2024/2/15 |
487 |
494 |
460 |
490 |
-0.41% |
64,800 |
2024/2/14 |
491 |
498 |
491 |
492 |
-1.40% |
11,300 |
2024/2/13 |
516 |
516 |
486 |
499 |
-3.29% |
59,400 |
2024/2/9 |
517 |
517 |
495 |
516 |
+0.78% |
21,300 |
2024/2/8 |
515 |
515 |
496 |
512 |
-0.58% |
26,800 |
2024/2/7 |
529 |
529 |
511 |
515 |
-2.65% |
22,400 |
2024/2/6 |
543 |
543 |
526 |
529 |
-3.47% |
34,500 |
2024/2/5 |
552 |
555 |
542 |
548 |
-0.72% |
16,200 |
2024/2/2 |
558 |
567 |
552 |
552 |
-3.66% |
27,300 |
2024/2/1 |
567 |
573 |
538 |
573 |
+0.53% |
85,700 |
2024/1/31 |
580 |
580 |
566 |
570 |
-1.55% |
7,800 |
2024/1/30 |
587 |
587 |
573 |
579 |
-0.17% |
12,200 |
2024/1/29 |
577 |
592 |
572 |
580 |
+0.17% |
35,100 |
2024/1/26 |
561 |
596 |
561 |
579 |
+2.84% |
52,800 |
2024/1/25 |
566 |
572 |
557 |
563 |
-1.05% |
21,400 |
2024/1/24 |
574 |
575 |
565 |
569 |
+0.89% |
13,000 |
2024/1/23 |
597 |
597 |
564 |
564 |
-3.59% |
36,200 |
2024/1/22 |
574 |
596 |
560 |
585 |
+4.65% |
73,900 |
2024/1/19 |
581 |
581 |
559 |
559 |
-0.71% |
16,200 |
2024/1/18 |
555 |
572 |
555 |
563 |
+0.72% |
28,300 |
2024/1/17 |
579 |
587 |
523 |
559 |
-3.45% |
251,200 |
2024/1/16 |
603 |
604 |
578 |
579 |
-3.02% |
52,500 |
2024/1/15 |
657 |
669 |
588 |
597 |
-11.82% |
191,100 |
2024/1/12 |
670 |
678 |
662 |
677 |
+0.30% |
23,800 |
2024/1/11 |
681 |
681 |
674 |
675 |
+0.00% |
17,100 |
2024/1/10 |
674 |
681 |
669 |
675 |
-0.30% |
12,200 |
2024/1/9 |
674 |
677 |
665 |
677 |
+0.45% |
18,500 |
2024/1/5 |
695 |
695 |
674 |
674 |
-1.03% |
18,700 |
2024/1/4 |
672 |
689 |
670 |
681 |
+0.89% |
12,700 |
2023/12/29 |
664 |
680 |
663 |
675 |
+1.96% |
15,100 |
2023/12/28 |
660 |
664 |
650 |
662 |
+0.30% |
32,900 |
2023/12/27 |
671 |
691 |
652 |
660 |
-2.22% |
56,000 |
2023/12/26 |
662 |
677 |
658 |
675 |
+1.96% |
27,400 |
2023/12/25 |
651 |
677 |
650 |
662 |
-2.65% |
44,500 |
2023/12/22 |
691 |
693 |
677 |
680 |
-1.59% |
32,000 |
2023/12/21 |
691 |
707 |
688 |
691 |
-0.58% |
40,300 |
2023/12/20 |
688 |
718 |
687 |
695 |
+0.00% |
38,800 |
2023/12/19 |
695 |
704 |
690 |
695 |
+0.14% |
26,000 |
2023/12/18 |
739 |
739 |
684 |
694 |
-4.67% |
32,100 |
2023/12/15 |
710 |
743 |
704 |
728 |
+3.26% |
67,600 |
2023/12/14 |
698 |
709 |
692 |
705 |
+1.00% |
28,100 |
2023/12/13 |
694 |
710 |
692 |
698 |
+0.58% |
11,200 |
2023/12/12 |
690 |
699 |
690 |
694 |
+0.58% |
15,300 |
2023/12/11 |
671 |
698 |
671 |
690 |
+3.14% |
29,000 |
2023/12/8 |
671 |
685 |
669 |
669 |
+1.06% |
16,800 |
2023/12/7 |
659 |
677 |
659 |
662 |
-0.60% |
23,900 |
2023/12/6 |
674 |
678 |
660 |
666 |
-0.30% |
16,600 |
2023/12/5 |
680 |
680 |
662 |
668 |
-1.91% |
22,500 |
2023/12/4 |
693 |
693 |
673 |
681 |
-2.16% |
19,900 |
2023/12/1 |
693 |
709 |
686 |
696 |
+3.42% |
44,100 |
2023/11/30 |
680 |
681 |
667 |
673 |
-1.75% |
15,300 |
2023/11/29 |
687 |
689 |
678 |
685 |
+0.00% |
8,900 |
2023/11/28 |
703 |
703 |
681 |
685 |
-1.58% |
9,800 |
2023/11/27 |
699 |
708 |
686 |
696 |
-0.43% |
14,500 |
2023/11/24 |
696 |
728 |
691 |
699 |
-0.14% |
35,600 |
2023/11/22 |
696 |
702 |
691 |
700 |
+0.00% |
15,200 |
2023/11/21 |
705 |
707 |
692 |
700 |
-1.13% |
14,100 |
2023/11/20 |
689 |
720 |
689 |
708 |
+1.72% |
27,300 |
2023/11/17 |
705 |
711 |
693 |
696 |
-2.38% |
14,900 |
2023/11/16 |
696 |
717 |
690 |
713 |
+3.18% |
27,200 |
|