日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
758 |
773 |
758 |
760 |
+0.00% |
78,500 |
2024/5/20 |
774 |
779 |
757 |
760 |
-0.26% |
70,300 |
2024/5/17 |
754 |
769 |
747 |
762 |
+2.42% |
92,500 |
2024/5/16 |
748 |
748 |
740 |
744 |
+0.27% |
41,500 |
2024/5/15 |
756 |
756 |
742 |
742 |
-1.59% |
57,200 |
2024/5/14 |
756 |
756 |
748 |
754 |
+0.13% |
71,400 |
2024/5/13 |
752 |
755 |
748 |
753 |
+0.94% |
42,500 |
2024/5/10 |
748 |
752 |
745 |
746 |
+0.67% |
52,400 |
2024/5/9 |
735 |
745 |
735 |
741 |
+0.54% |
43,900 |
2024/5/8 |
740 |
746 |
737 |
737 |
-1.47% |
83,800 |
2024/5/7 |
749 |
752 |
744 |
748 |
+0.00% |
90,300 |
2024/5/2 |
760 |
763 |
748 |
748 |
-1.32% |
208,000 |
2024/5/1 |
792 |
792 |
750 |
758 |
+2.43% |
222,100 |
2024/4/30 |
744 |
744 |
733 |
740 |
+0.14% |
63,700 |
2024/4/26 |
737 |
740 |
732 |
739 |
+0.96% |
55,100 |
2024/4/25 |
744 |
744 |
732 |
732 |
-1.48% |
34,200 |
2024/4/24 |
740 |
744 |
737 |
743 |
+0.68% |
47,600 |
2024/4/23 |
735 |
738 |
733 |
738 |
+0.54% |
27,200 |
2024/4/22 |
740 |
741 |
732 |
734 |
+0.55% |
51,900 |
2024/4/19 |
743 |
743 |
720 |
730 |
-2.14% |
61,100 |
2024/4/18 |
731 |
746 |
730 |
746 |
+1.63% |
57,900 |
2024/4/17 |
741 |
741 |
732 |
734 |
-1.08% |
40,500 |
2024/4/16 |
744 |
746 |
739 |
742 |
-0.67% |
54,600 |
2024/4/15 |
751 |
754 |
742 |
747 |
-1.45% |
80,500 |
2024/4/12 |
755 |
762 |
752 |
758 |
+0.13% |
49,000 |
2024/4/11 |
758 |
759 |
751 |
757 |
-1.05% |
21,900 |
2024/4/10 |
764 |
766 |
761 |
765 |
+0.00% |
32,000 |
2024/4/9 |
762 |
765 |
754 |
765 |
-0.13% |
39,400 |
2024/4/8 |
761 |
767 |
757 |
766 |
+0.79% |
43,200 |
2024/4/5 |
761 |
768 |
750 |
760 |
-1.43% |
55,500 |
2024/4/4 |
771 |
775 |
764 |
771 |
+0.00% |
65,100 |
2024/4/3 |
772 |
775 |
767 |
771 |
-1.15% |
43,900 |
2024/4/2 |
799 |
799 |
777 |
780 |
-2.01% |
50,800 |
2024/4/1 |
810 |
815 |
795 |
796 |
-0.13% |
103,700 |
2024/3/29 |
791 |
797 |
790 |
797 |
+1.01% |
59,100 |
2024/3/28 |
785 |
793 |
785 |
789 |
-1.25% |
48,100 |
2024/3/27 |
798 |
804 |
795 |
799 |
+0.88% |
99,400 |
2024/3/26 |
792 |
795 |
785 |
792 |
+0.00% |
59,900 |
2024/3/25 |
790 |
800 |
789 |
792 |
+0.76% |
89,000 |
2024/3/22 |
780 |
786 |
778 |
786 |
+0.90% |
45,400 |
2024/3/21 |
782 |
787 |
776 |
779 |
+0.00% |
79,300 |
2024/3/19 |
770 |
779 |
770 |
779 |
+1.17% |
48,000 |
2024/3/18 |
774 |
777 |
763 |
770 |
+0.00% |
85,900 |
2024/3/15 |
780 |
780 |
766 |
770 |
-1.28% |
40,400 |
2024/3/14 |
781 |
781 |
771 |
780 |
+0.00% |
36,300 |
2024/3/13 |
780 |
788 |
775 |
780 |
+0.13% |
77,900 |
2024/3/12 |
759 |
779 |
751 |
779 |
+3.04% |
85,100 |
2024/3/11 |
755 |
763 |
751 |
756 |
-0.13% |
56,300 |
2024/3/8 |
746 |
761 |
746 |
757 |
+0.93% |
94,800 |
2024/3/7 |
752 |
755 |
745 |
750 |
+0.27% |
54,300 |
2024/3/6 |
735 |
752 |
734 |
748 |
+1.08% |
92,100 |
2024/3/5 |
744 |
744 |
733 |
740 |
-1.07% |
53,900 |
2024/3/4 |
745 |
753 |
745 |
748 |
+0.54% |
75,800 |
2024/3/1 |
746 |
747 |
740 |
744 |
-0.27% |
45,700 |
2024/2/29 |
748 |
753 |
741 |
746 |
-0.67% |
47,100 |
2024/2/28 |
763 |
763 |
750 |
751 |
-1.57% |
53,400 |
2024/2/27 |
753 |
767 |
752 |
763 |
+1.33% |
149,200 |
2024/2/26 |
745 |
756 |
745 |
753 |
+1.35% |
96,100 |
2024/2/22 |
735 |
744 |
729 |
743 |
+1.09% |
87,300 |
2024/2/21 |
731 |
735 |
721 |
735 |
+0.41% |
70,100 |
2024/2/20 |
730 |
736 |
729 |
732 |
+0.27% |
46,300 |
2024/2/19 |
732 |
733 |
725 |
730 |
-0.27% |
43,700 |
2024/2/16 |
733 |
735 |
729 |
732 |
-0.41% |
70,900 |
2024/2/15 |
750 |
750 |
732 |
735 |
-1.87% |
59,400 |
2024/2/14 |
750 |
751 |
741 |
749 |
-0.40% |
69,300 |
2024/2/13 |
747 |
754 |
744 |
752 |
+1.35% |
95,600 |
2024/2/9 |
745 |
747 |
736 |
742 |
-0.27% |
46,400 |
2024/2/8 |
738 |
745 |
729 |
744 |
+1.36% |
108,000 |
2024/2/7 |
725 |
738 |
721 |
734 |
+1.24% |
74,200 |
2024/2/6 |
730 |
735 |
724 |
725 |
-1.09% |
48,300 |
2024/2/5 |
732 |
738 |
729 |
733 |
+0.14% |
92,200 |
2024/2/2 |
722 |
732 |
720 |
732 |
+0.97% |
133,800 |
2024/2/1 |
705 |
725 |
702 |
725 |
+3.87% |
233,800 |
2024/1/31 |
689 |
698 |
686 |
698 |
+1.31% |
65,600 |
2024/1/30 |
686 |
692 |
684 |
689 |
+1.03% |
100,400 |
2024/1/29 |
686 |
686 |
680 |
682 |
-0.58% |
65,900 |
2024/1/26 |
697 |
697 |
686 |
686 |
-1.72% |
76,700 |
2024/1/25 |
699 |
700 |
694 |
698 |
+0.58% |
75,700 |
2024/1/24 |
698 |
700 |
693 |
694 |
-0.86% |
50,100 |
2024/1/23 |
705 |
705 |
697 |
700 |
-0.71% |
85,500 |
2024/1/22 |
703 |
708 |
703 |
705 |
+1.15% |
69,100 |
2024/1/19 |
698 |
699 |
695 |
697 |
-0.14% |
39,900 |
2024/1/18 |
695 |
699 |
692 |
698 |
+1.16% |
50,100 |
2024/1/17 |
691 |
696 |
690 |
690 |
+0.00% |
32,300 |
2024/1/16 |
698 |
698 |
689 |
690 |
-0.43% |
52,900 |
2024/1/15 |
690 |
697 |
689 |
693 |
+0.58% |
47,100 |
2024/1/12 |
692 |
697 |
684 |
689 |
+0.29% |
69,500 |
2024/1/11 |
686 |
688 |
680 |
687 |
+0.73% |
56,400 |
2024/1/10 |
684 |
684 |
679 |
682 |
-0.29% |
45,400 |
2024/1/9 |
686 |
688 |
680 |
684 |
+0.59% |
87,200 |
2024/1/5 |
680 |
690 |
671 |
680 |
+0.89% |
153,800 |
2024/1/4 |
670 |
674 |
663 |
674 |
+3.69% |
107,500 |
2023/12/29 |
650 |
653 |
647 |
650 |
-0.31% |
47,200 |
2023/12/28 |
638 |
653 |
638 |
652 |
+1.56% |
61,700 |
2023/12/27 |
636 |
644 |
634 |
642 |
+1.26% |
83,500 |
2023/12/26 |
631 |
637 |
631 |
634 |
+0.32% |
80,200 |
2023/12/25 |
639 |
639 |
631 |
632 |
-0.32% |
46,000 |
2023/12/22 |
626 |
634 |
626 |
634 |
+1.28% |
47,200 |
2023/12/21 |
627 |
629 |
625 |
626 |
-0.95% |
55,100 |
2023/12/20 |
627 |
634 |
627 |
632 |
+0.80% |
73,700 |
2023/12/19 |
623 |
627 |
620 |
627 |
+1.13% |
74,700 |
2023/12/18 |
625 |
625 |
618 |
620 |
-1.12% |
74,500 |
2023/12/15 |
630 |
631 |
625 |
627 |
-0.48% |
55,700 |
2023/12/14 |
630 |
636 |
628 |
630 |
-0.16% |
57,800 |
2023/12/13 |
625 |
633 |
622 |
631 |
+0.96% |
77,600 |
2023/12/12 |
631 |
631 |
623 |
625 |
-0.79% |
101,100 |
2023/12/11 |
632 |
639 |
630 |
630 |
-0.32% |
71,600 |
2023/12/8 |
643 |
643 |
627 |
632 |
-2.02% |
124,500 |
2023/12/7 |
646 |
648 |
645 |
645 |
-1.23% |
64,400 |
2023/12/6 |
645 |
655 |
643 |
653 |
+1.40% |
66,000 |
2023/12/5 |
655 |
655 |
644 |
644 |
-1.98% |
83,400 |
2023/12/4 |
653 |
657 |
651 |
657 |
+0.31% |
58,500 |
2023/12/1 |
663 |
663 |
654 |
655 |
-1.80% |
74,600 |
2023/11/30 |
663 |
667 |
660 |
667 |
+0.45% |
44,400 |
2023/11/29 |
668 |
668 |
661 |
664 |
-0.90% |
45,300 |
2023/11/28 |
666 |
670 |
662 |
670 |
+0.00% |
44,400 |
2023/11/27 |
668 |
672 |
665 |
670 |
+0.45% |
31,200 |
2023/11/24 |
668 |
669 |
667 |
667 |
+0.30% |
15,900 |
2023/11/22 |
666 |
671 |
665 |
665 |
-0.45% |
28,800 |
2023/11/21 |
663 |
670 |
663 |
668 |
+0.75% |
31,500 |
2023/11/20 |
670 |
673 |
660 |
663 |
-1.19% |
60,900 |
2023/11/17 |
666 |
671 |
666 |
671 |
+0.60% |
29,400 |
2023/11/16 |
669 |
671 |
665 |
667 |
+0.00% |
25,500 |
|