日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
665 |
665 |
651 |
654 |
-1.51% |
5,100 |
2024/5/20 |
646 |
664 |
646 |
664 |
+2.95% |
4,000 |
2024/5/17 |
644 |
655 |
643 |
645 |
-1.07% |
3,000 |
2024/5/16 |
720 |
721 |
636 |
652 |
-13.07% |
38,800 |
2024/5/15 |
690 |
750 |
688 |
750 |
+9.01% |
33,000 |
2024/5/14 |
689 |
689 |
679 |
688 |
-0.58% |
3,300 |
2024/5/13 |
678 |
692 |
678 |
692 |
+2.06% |
3,300 |
2024/5/10 |
681 |
681 |
678 |
678 |
+0.15% |
1,500 |
2024/5/9 |
673 |
683 |
670 |
677 |
+0.74% |
2,700 |
2024/5/8 |
663 |
684 |
663 |
672 |
+0.30% |
2,600 |
2024/5/7 |
669 |
676 |
665 |
670 |
+0.30% |
3,300 |
2024/5/2 |
659 |
668 |
659 |
668 |
+1.52% |
17,700 |
2024/5/1 |
660 |
666 |
658 |
658 |
-0.30% |
20,400 |
2024/4/30 |
663 |
674 |
654 |
660 |
-0.30% |
6,700 |
2024/4/26 |
669 |
669 |
655 |
662 |
-1.63% |
2,200 |
2024/4/25 |
676 |
679 |
667 |
673 |
+0.30% |
3,200 |
2024/4/24 |
701 |
701 |
671 |
671 |
+0.00% |
12,800 |
2024/4/23 |
677 |
755 |
666 |
671 |
+2.44% |
88,400 |
2024/4/22 |
670 |
670 |
631 |
655 |
-2.96% |
25,800 |
2024/4/19 |
690 |
690 |
675 |
675 |
-2.88% |
2,500 |
2024/4/18 |
690 |
698 |
690 |
695 |
+0.58% |
1,100 |
2024/4/17 |
691 |
702 |
691 |
691 |
+0.14% |
17,700 |
2024/4/16 |
685 |
701 |
685 |
690 |
+0.00% |
20,100 |
2024/4/15 |
702 |
702 |
690 |
690 |
-2.27% |
4,200 |
2024/4/12 |
751 |
753 |
706 |
706 |
-3.55% |
18,500 |
2024/4/11 |
727 |
735 |
723 |
732 |
+0.41% |
1,800 |
2024/4/10 |
705 |
737 |
705 |
729 |
+4.14% |
7,200 |
2024/4/9 |
687 |
710 |
683 |
700 |
+1.89% |
4,900 |
2024/4/8 |
691 |
703 |
685 |
687 |
+0.00% |
4,900 |
2024/4/5 |
711 |
711 |
679 |
687 |
-3.78% |
13,800 |
2024/4/4 |
728 |
788 |
713 |
714 |
-2.19% |
13,900 |
2024/4/3 |
721 |
741 |
700 |
730 |
+0.14% |
16,100 |
2024/4/2 |
749 |
749 |
729 |
729 |
-2.67% |
6,300 |
2024/4/1 |
746 |
760 |
741 |
749 |
+0.94% |
5,100 |
2024/3/29 |
767 |
767 |
742 |
742 |
-1.46% |
7,900 |
2024/3/28 |
752 |
762 |
751 |
753 |
-2.46% |
8,900 |
2024/3/27 |
791 |
791 |
772 |
772 |
-1.15% |
3,800 |
2024/3/26 |
804 |
804 |
776 |
781 |
-2.86% |
11,900 |
2024/3/25 |
827 |
827 |
804 |
804 |
-0.99% |
5,300 |
2024/3/22 |
818 |
818 |
789 |
812 |
+0.50% |
5,100 |
2024/3/21 |
810 |
825 |
808 |
808 |
+0.37% |
2,700 |
2024/3/19 |
823 |
823 |
795 |
805 |
-2.19% |
6,500 |
2024/3/18 |
817 |
839 |
803 |
823 |
+0.98% |
9,000 |
2024/3/15 |
856 |
856 |
801 |
815 |
-5.45% |
26,200 |
2024/3/14 |
884 |
884 |
862 |
862 |
-2.38% |
8,300 |
2024/3/13 |
881 |
969 |
865 |
883 |
+0.57% |
52,800 |
2024/3/12 |
877 |
883 |
865 |
878 |
-0.79% |
10,800 |
2024/3/11 |
911 |
911 |
871 |
885 |
-3.80% |
14,300 |
2024/3/8 |
856 |
962 |
856 |
920 |
+7.73% |
105,900 |
2024/3/7 |
888 |
903 |
845 |
854 |
-5.43% |
37,500 |
2024/3/6 |
875 |
903 |
861 |
903 |
+3.08% |
69,800 |
2024/3/5 |
927 |
985 |
876 |
876 |
-0.68% |
255,700 |
2024/3/4 |
901 |
943 |
856 |
882 |
-4.44% |
170,000 |
2024/3/1 |
1,124 |
1,230 |
904 |
923 |
-8.07% |
754,100 |
2024/2/29 |
1,004 |
1,004 |
1,004 |
1,004 |
+17.56% |
18,900 |
2024/2/28 |
854 |
854 |
854 |
854 |
+21.31% |
9,300 |
2024/2/27 |
730 |
730 |
704 |
704 |
-3.16% |
6,900 |
2024/2/26 |
670 |
734 |
670 |
727 |
+7.70% |
19,500 |
2024/2/22 |
708 |
708 |
673 |
675 |
-4.12% |
17,900 |
2024/2/21 |
734 |
734 |
703 |
704 |
-4.22% |
10,300 |
2024/2/20 |
707 |
741 |
707 |
735 |
+4.40% |
15,300 |
2024/2/19 |
701 |
728 |
688 |
704 |
+0.43% |
16,600 |
2024/2/16 |
702 |
739 |
696 |
701 |
-1.54% |
33,800 |
2024/2/15 |
820 |
820 |
687 |
712 |
-13.06% |
87,000 |
2024/2/14 |
805 |
820 |
780 |
819 |
+2.63% |
40,400 |
2024/2/13 |
746 |
802 |
743 |
798 |
+7.11% |
29,700 |
2024/2/9 |
768 |
769 |
744 |
745 |
-1.32% |
8,800 |
2024/2/8 |
783 |
821 |
754 |
755 |
-0.92% |
56,100 |
2024/2/7 |
741 |
786 |
735 |
762 |
+2.42% |
29,100 |
2024/2/6 |
741 |
774 |
732 |
744 |
+1.64% |
31,500 |
2024/2/5 |
737 |
755 |
730 |
732 |
-0.14% |
17,800 |
2024/2/2 |
728 |
763 |
707 |
733 |
+2.81% |
43,900 |
2024/2/1 |
727 |
727 |
705 |
713 |
-1.93% |
16,100 |
2024/1/31 |
732 |
737 |
721 |
727 |
-0.68% |
9,000 |
2024/1/30 |
742 |
744 |
730 |
732 |
-1.48% |
15,400 |
2024/1/29 |
741 |
758 |
734 |
743 |
+1.64% |
8,500 |
2024/1/26 |
741 |
769 |
731 |
731 |
-2.66% |
26,600 |
2024/1/25 |
755 |
755 |
719 |
751 |
+0.40% |
36,900 |
2024/1/24 |
765 |
802 |
734 |
748 |
-2.48% |
60,700 |
2024/1/23 |
802 |
820 |
767 |
767 |
-2.17% |
74,100 |
2024/1/22 |
802 |
810 |
783 |
784 |
-1.13% |
40,000 |
2024/1/19 |
805 |
864 |
780 |
793 |
-5.03% |
125,700 |
2024/1/18 |
830 |
989 |
787 |
835 |
-1.76% |
877,300 |
2024/1/17 |
926 |
1,032 |
810 |
850 |
-6.70% |
526,200 |
2024/1/16 |
911 |
911 |
881 |
911 |
+19.71% |
61,800 |
2024/1/15 |
697 |
761 |
674 |
761 |
+15.13% |
166,000 |
2024/1/12 |
708 |
796 |
655 |
661 |
-6.64% |
323,400 |
2024/1/11 |
624 |
708 |
615 |
708 |
+16.45% |
136,900 |
2024/1/10 |
660 |
660 |
602 |
608 |
-4.40% |
46,900 |
2024/1/9 |
648 |
698 |
613 |
636 |
-2.90% |
48,300 |
2024/1/5 |
730 |
790 |
639 |
655 |
-10.15% |
233,400 |
2024/1/4 |
619 |
729 |
565 |
729 |
+15.90% |
283,800 |
2023/12/29 |
678 |
710 |
575 |
629 |
-5.84% |
483,000 |
2023/12/28 |
628 |
668 |
620 |
668 |
+17.61% |
235,700 |
2023/12/27 |
486 |
568 |
478 |
568 |
+16.39% |
44,200 |
2023/12/26 |
497 |
497 |
488 |
488 |
-1.61% |
8,400 |
2023/12/25 |
506 |
507 |
490 |
496 |
-1.98% |
9,500 |
2023/12/22 |
500 |
516 |
500 |
506 |
+0.60% |
6,900 |
2023/12/21 |
507 |
507 |
500 |
503 |
-1.37% |
1,400 |
2023/12/20 |
510 |
520 |
510 |
510 |
-0.58% |
2,000 |
2023/12/19 |
506 |
515 |
506 |
513 |
+1.38% |
6,200 |
2023/12/18 |
515 |
516 |
501 |
506 |
-0.98% |
12,500 |
2023/12/15 |
515 |
518 |
507 |
511 |
+0.39% |
5,900 |
2023/12/14 |
510 |
515 |
509 |
509 |
-2.12% |
1,200 |
2023/12/13 |
515 |
520 |
507 |
520 |
+2.77% |
1,700 |
2023/12/12 |
528 |
528 |
504 |
506 |
-4.17% |
6,800 |
2023/12/11 |
552 |
552 |
528 |
528 |
-1.31% |
3,700 |
2023/12/8 |
544 |
544 |
535 |
535 |
-1.65% |
7,800 |
2023/12/7 |
554 |
554 |
544 |
544 |
-1.81% |
1,200 |
2023/12/6 |
557 |
557 |
546 |
554 |
-0.54% |
1,600 |
2023/12/5 |
555 |
566 |
555 |
557 |
+2.20% |
2,300 |
2023/12/4 |
556 |
556 |
545 |
545 |
-0.73% |
3,300 |
2023/12/1 |
548 |
555 |
548 |
549 |
-1.08% |
700 |
2023/11/30 |
550 |
555 |
540 |
555 |
+0.91% |
7,600 |
2023/11/29 |
540 |
550 |
540 |
550 |
+0.00% |
7,900 |
2023/11/28 |
542 |
550 |
542 |
550 |
+0.92% |
2,200 |
2023/11/27 |
538 |
545 |
538 |
545 |
+1.11% |
600 |
2023/11/24 |
544 |
546 |
533 |
539 |
-1.28% |
6,600 |
2023/11/22 |
545 |
556 |
545 |
546 |
-1.09% |
5,700 |
2023/11/21 |
549 |
553 |
546 |
552 |
-0.90% |
10,300 |
2023/11/20 |
555 |
558 |
545 |
557 |
+0.18% |
10,600 |
2023/11/17 |
550 |
556 |
531 |
556 |
-2.46% |
9,200 |
2023/11/16 |
567 |
575 |
540 |
570 |
-1.21% |
37,800 |
|