日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
617 |
633 |
617 |
632 |
+1.94% |
35,400 |
2024/5/20 |
622 |
625 |
607 |
620 |
+6.53% |
77,000 |
2024/5/17 |
573 |
582 |
572 |
582 |
+1.04% |
12,400 |
2024/5/16 |
580 |
580 |
576 |
576 |
-1.37% |
7,900 |
2024/5/15 |
592 |
594 |
583 |
584 |
-1.35% |
10,600 |
2024/5/14 |
579 |
592 |
579 |
592 |
+2.78% |
18,900 |
2024/5/13 |
572 |
579 |
570 |
576 |
+0.70% |
8,900 |
2024/5/10 |
582 |
583 |
572 |
572 |
-2.05% |
10,700 |
2024/5/9 |
585 |
586 |
579 |
584 |
-0.51% |
15,400 |
2024/5/8 |
582 |
594 |
578 |
587 |
+0.86% |
19,700 |
2024/5/7 |
589 |
589 |
581 |
582 |
+0.00% |
10,100 |
2024/5/2 |
575 |
585 |
573 |
582 |
+0.69% |
17,600 |
2024/5/1 |
570 |
578 |
564 |
578 |
+1.40% |
26,400 |
2024/4/30 |
572 |
577 |
568 |
570 |
-0.35% |
21,700 |
2024/4/26 |
579 |
579 |
570 |
572 |
-0.69% |
33,100 |
2024/4/25 |
583 |
592 |
576 |
576 |
-1.37% |
26,700 |
2024/4/24 |
580 |
587 |
578 |
584 |
+1.39% |
23,100 |
2024/4/23 |
587 |
587 |
575 |
576 |
-0.17% |
17,800 |
2024/4/22 |
580 |
591 |
577 |
577 |
+0.00% |
26,800 |
2024/4/19 |
599 |
599 |
577 |
577 |
-2.70% |
40,100 |
2024/4/18 |
595 |
601 |
582 |
593 |
+0.68% |
43,300 |
2024/4/17 |
592 |
603 |
573 |
589 |
+0.34% |
61,600 |
2024/4/16 |
579 |
610 |
576 |
587 |
+0.69% |
161,700 |
2024/4/15 |
583 |
583 |
583 |
583 |
-14.64% |
129,000 |
2024/4/12 |
738 |
740 |
673 |
683 |
-6.18% |
250,100 |
2024/4/11 |
711 |
730 |
711 |
728 |
+0.55% |
26,800 |
2024/4/10 |
728 |
731 |
722 |
724 |
-0.41% |
24,200 |
2024/4/9 |
727 |
733 |
725 |
727 |
+0.97% |
18,700 |
2024/4/8 |
713 |
726 |
713 |
720 |
+2.27% |
28,900 |
2024/4/5 |
701 |
705 |
691 |
704 |
-1.12% |
28,600 |
2024/4/4 |
722 |
723 |
711 |
712 |
-1.39% |
25,700 |
2024/4/3 |
712 |
724 |
711 |
722 |
+0.28% |
24,000 |
2024/4/2 |
734 |
738 |
720 |
720 |
-1.10% |
19,700 |
2024/4/1 |
754 |
754 |
726 |
728 |
-2.54% |
40,700 |
2024/3/29 |
736 |
748 |
730 |
747 |
+2.33% |
34,600 |
2024/3/28 |
723 |
738 |
723 |
730 |
+0.97% |
17,000 |
2024/3/27 |
730 |
737 |
723 |
723 |
-0.28% |
38,100 |
2024/3/26 |
727 |
734 |
719 |
725 |
+0.42% |
47,100 |
2024/3/25 |
712 |
726 |
711 |
722 |
+1.83% |
43,400 |
2024/3/22 |
705 |
709 |
701 |
709 |
+0.28% |
18,900 |
2024/3/21 |
714 |
715 |
703 |
707 |
-1.53% |
41,700 |
2024/3/19 |
703 |
719 |
701 |
718 |
+3.01% |
31,000 |
2024/3/18 |
690 |
703 |
688 |
697 |
+1.90% |
38,400 |
2024/3/15 |
684 |
687 |
678 |
684 |
-0.58% |
12,200 |
2024/3/14 |
679 |
688 |
672 |
688 |
+1.93% |
13,400 |
2024/3/13 |
684 |
684 |
671 |
675 |
-1.03% |
10,700 |
2024/3/12 |
679 |
683 |
668 |
682 |
+1.04% |
21,700 |
2024/3/11 |
687 |
687 |
668 |
675 |
-0.74% |
25,000 |
2024/3/8 |
681 |
689 |
675 |
680 |
+0.00% |
18,900 |
2024/3/7 |
690 |
693 |
680 |
680 |
-1.02% |
13,400 |
2024/3/6 |
684 |
698 |
681 |
687 |
+0.44% |
17,300 |
2024/3/5 |
679 |
691 |
676 |
684 |
+0.74% |
21,100 |
2024/3/4 |
696 |
696 |
677 |
679 |
-1.88% |
36,400 |
2024/3/1 |
701 |
703 |
686 |
692 |
-1.84% |
24,600 |
2024/2/29 |
706 |
706 |
699 |
705 |
-0.84% |
28,000 |
2024/2/28 |
710 |
725 |
709 |
711 |
-1.80% |
36,200 |
2024/2/27 |
729 |
729 |
721 |
724 |
+0.00% |
36,600 |
2024/2/26 |
729 |
733 |
722 |
724 |
-0.55% |
35,700 |
2024/2/22 |
726 |
733 |
726 |
728 |
+0.14% |
16,800 |
2024/2/21 |
749 |
749 |
727 |
727 |
-2.55% |
46,800 |
2024/2/20 |
760 |
766 |
740 |
746 |
-1.58% |
29,700 |
2024/2/19 |
750 |
762 |
745 |
758 |
+1.20% |
17,200 |
2024/2/16 |
754 |
762 |
746 |
749 |
-0.13% |
26,100 |
2024/2/15 |
751 |
770 |
748 |
750 |
+1.49% |
50,500 |
2024/2/14 |
740 |
745 |
738 |
739 |
-1.20% |
20,700 |
2024/2/13 |
757 |
757 |
742 |
748 |
+0.00% |
27,200 |
2024/2/9 |
757 |
757 |
738 |
748 |
-0.93% |
42,300 |
2024/2/8 |
760 |
775 |
746 |
755 |
-1.05% |
62,300 |
2024/2/7 |
767 |
767 |
752 |
763 |
-0.52% |
29,600 |
2024/2/6 |
767 |
773 |
755 |
767 |
+0.26% |
48,200 |
2024/2/5 |
747 |
773 |
745 |
765 |
+2.41% |
76,900 |
2024/2/2 |
730 |
761 |
723 |
747 |
+2.89% |
80,700 |
2024/2/1 |
742 |
743 |
722 |
726 |
-2.16% |
33,200 |
2024/1/31 |
732 |
742 |
731 |
742 |
+1.37% |
20,400 |
2024/1/30 |
749 |
749 |
732 |
732 |
-1.61% |
59,700 |
2024/1/29 |
742 |
754 |
742 |
744 |
+0.54% |
32,100 |
2024/1/26 |
755 |
755 |
736 |
740 |
-0.80% |
49,800 |
2024/1/25 |
725 |
746 |
723 |
746 |
+4.19% |
101,300 |
2024/1/24 |
716 |
717 |
707 |
716 |
+0.14% |
28,100 |
2024/1/23 |
725 |
730 |
712 |
715 |
-0.97% |
37,200 |
2024/1/22 |
704 |
725 |
700 |
722 |
+3.29% |
68,600 |
2024/1/19 |
705 |
709 |
691 |
699 |
-0.99% |
43,100 |
2024/1/18 |
710 |
718 |
705 |
706 |
-0.84% |
47,600 |
2024/1/17 |
716 |
730 |
712 |
712 |
-0.14% |
69,100 |
2024/1/16 |
730 |
738 |
713 |
713 |
-1.66% |
44,800 |
2024/1/15 |
739 |
745 |
718 |
725 |
-1.89% |
84,200 |
2024/1/12 |
717 |
758 |
711 |
739 |
+3.36% |
246,500 |
2024/1/11 |
750 |
750 |
701 |
715 |
-4.28% |
341,500 |
2024/1/10 |
743 |
750 |
727 |
747 |
+1.77% |
186,900 |
2024/1/9 |
715 |
735 |
712 |
734 |
+5.01% |
137,400 |
2024/1/5 |
699 |
700 |
688 |
699 |
-0.43% |
71,000 |
2024/1/4 |
710 |
710 |
687 |
702 |
-0.71% |
51,400 |
2023/12/29 |
693 |
715 |
688 |
707 |
+2.46% |
50,600 |
2023/12/28 |
700 |
700 |
684 |
690 |
-1.43% |
34,400 |
2023/12/27 |
665 |
700 |
665 |
700 |
+5.42% |
54,700 |
2023/12/26 |
665 |
670 |
663 |
664 |
+0.15% |
31,400 |
2023/12/25 |
667 |
669 |
663 |
663 |
-0.45% |
22,600 |
2023/12/22 |
667 |
674 |
666 |
666 |
+0.45% |
21,500 |
2023/12/21 |
670 |
671 |
660 |
663 |
-1.78% |
18,200 |
2023/12/20 |
671 |
679 |
668 |
675 |
+0.75% |
20,400 |
2023/12/19 |
663 |
670 |
655 |
670 |
+1.67% |
21,200 |
2023/12/18 |
662 |
663 |
650 |
659 |
-0.90% |
17,300 |
2023/12/15 |
655 |
670 |
653 |
665 |
+1.22% |
26,800 |
2023/12/14 |
673 |
676 |
654 |
657 |
-2.23% |
29,000 |
2023/12/13 |
660 |
677 |
660 |
672 |
+1.82% |
35,200 |
2023/12/12 |
672 |
673 |
660 |
660 |
-1.49% |
27,300 |
2023/12/11 |
666 |
677 |
663 |
670 |
+2.76% |
39,000 |
2023/12/8 |
655 |
664 |
648 |
652 |
-2.10% |
46,900 |
2023/12/7 |
670 |
674 |
657 |
666 |
-1.62% |
42,000 |
2023/12/6 |
672 |
689 |
672 |
677 |
+1.04% |
37,900 |
2023/12/5 |
673 |
688 |
670 |
670 |
-0.59% |
33,400 |
2023/12/4 |
670 |
682 |
662 |
674 |
+0.90% |
37,500 |
2023/12/1 |
694 |
694 |
666 |
668 |
-2.91% |
39,100 |
2023/11/30 |
687 |
691 |
676 |
688 |
+0.29% |
27,900 |
2023/11/29 |
687 |
699 |
686 |
686 |
-1.01% |
26,800 |
2023/11/28 |
701 |
711 |
693 |
693 |
-1.56% |
27,300 |
2023/11/27 |
702 |
711 |
702 |
704 |
+0.00% |
23,300 |
2023/11/24 |
700 |
711 |
700 |
704 |
+0.28% |
20,300 |
2023/11/22 |
708 |
708 |
696 |
702 |
-0.85% |
18,800 |
2023/11/21 |
696 |
709 |
690 |
708 |
+2.61% |
30,300 |
2023/11/20 |
682 |
702 |
682 |
690 |
+0.44% |
49,200 |
2023/11/17 |
677 |
689 |
669 |
687 |
+1.48% |
42,000 |
2023/11/16 |
680 |
689 |
674 |
677 |
+0.15% |
34,300 |
|