日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
627 |
630 |
622 |
630 |
+0.16% |
1,300 |
2024/5/20 |
626 |
630 |
624 |
629 |
+0.16% |
900 |
2024/5/17 |
627 |
629 |
624 |
628 |
+0.48% |
1,300 |
2024/5/16 |
625 |
631 |
625 |
625 |
-0.16% |
1,500 |
2024/5/15 |
632 |
632 |
626 |
626 |
-0.79% |
1,700 |
2024/5/14 |
629 |
633 |
627 |
631 |
-0.16% |
1,200 |
2024/5/13 |
632 |
633 |
628 |
632 |
+0.00% |
1,800 |
2024/5/10 |
633 |
633 |
632 |
632 |
+0.32% |
400 |
2024/5/9 |
628 |
632 |
628 |
630 |
+0.48% |
600 |
2024/5/8 |
630 |
631 |
627 |
627 |
-0.48% |
2,500 |
2024/5/7 |
632 |
634 |
626 |
630 |
-0.32% |
2,500 |
2024/5/2 |
631 |
632 |
631 |
632 |
+0.16% |
300 |
2024/5/1 |
632 |
632 |
631 |
631 |
+0.16% |
500 |
2024/4/30 |
627 |
633 |
627 |
630 |
+0.32% |
1,100 |
2024/4/26 |
629 |
630 |
628 |
628 |
-0.16% |
600 |
2024/4/25 |
632 |
633 |
629 |
629 |
+0.00% |
2,000 |
2024/4/24 |
630 |
630 |
627 |
629 |
-0.16% |
600 |
2024/4/23 |
629 |
630 |
627 |
630 |
+0.32% |
300 |
2024/4/22 |
625 |
630 |
625 |
628 |
+0.48% |
400 |
2024/4/19 |
629 |
629 |
625 |
625 |
-0.32% |
1,300 |
2024/4/18 |
626 |
629 |
626 |
627 |
+0.00% |
2,100 |
2024/4/17 |
629 |
630 |
626 |
627 |
-0.32% |
1,000 |
2024/4/16 |
631 |
633 |
629 |
629 |
-0.79% |
1,000 |
2024/4/15 |
632 |
634 |
632 |
634 |
+0.16% |
700 |
2024/4/12 |
633 |
633 |
630 |
633 |
+0.00% |
800 |
2024/4/11 |
631 |
633 |
628 |
633 |
+0.16% |
2,800 |
2024/4/10 |
631 |
632 |
629 |
632 |
+0.64% |
6,000 |
2024/4/9 |
629 |
629 |
628 |
628 |
-0.16% |
300 |
2024/4/8 |
624 |
629 |
624 |
629 |
+0.80% |
900 |
2024/4/5 |
622 |
627 |
620 |
624 |
+0.32% |
2,000 |
2024/4/4 |
628 |
628 |
622 |
622 |
+0.16% |
1,200 |
2024/4/3 |
625 |
628 |
619 |
621 |
-0.64% |
4,800 |
2024/4/2 |
632 |
632 |
625 |
625 |
-0.32% |
1,900 |
2024/4/1 |
626 |
632 |
624 |
627 |
-0.32% |
2,800 |
2024/3/29 |
632 |
632 |
625 |
629 |
+0.64% |
1,700 |
2024/3/28 |
636 |
638 |
625 |
625 |
-1.57% |
6,000 |
2024/3/27 |
636 |
636 |
630 |
635 |
+0.63% |
9,600 |
2024/3/26 |
638 |
638 |
630 |
631 |
-0.63% |
3,600 |
2024/3/25 |
634 |
635 |
629 |
635 |
+0.16% |
6,500 |
2024/3/22 |
635 |
635 |
631 |
634 |
+0.16% |
2,000 |
2024/3/21 |
636 |
636 |
633 |
633 |
-0.47% |
2,300 |
2024/3/19 |
637 |
637 |
634 |
636 |
-0.16% |
1,400 |
2024/3/18 |
629 |
637 |
628 |
637 |
+1.76% |
8,000 |
2024/3/15 |
624 |
626 |
622 |
626 |
+0.16% |
1,300 |
2024/3/14 |
621 |
625 |
621 |
625 |
+0.00% |
1,100 |
2024/3/13 |
621 |
625 |
620 |
625 |
+0.32% |
1,300 |
2024/3/12 |
618 |
625 |
618 |
623 |
+0.81% |
1,100 |
2024/3/11 |
619 |
621 |
618 |
618 |
-0.64% |
3,300 |
2024/3/8 |
625 |
626 |
618 |
622 |
+0.00% |
6,200 |
2024/3/7 |
624 |
624 |
622 |
622 |
+0.81% |
700 |
2024/3/6 |
620 |
622 |
616 |
617 |
-0.48% |
4,700 |
2024/3/5 |
619 |
621 |
616 |
620 |
+0.16% |
1,500 |
2024/3/4 |
631 |
631 |
616 |
619 |
-1.28% |
16,400 |
2024/3/1 |
626 |
632 |
626 |
627 |
+0.32% |
1,300 |
2024/2/29 |
626 |
627 |
625 |
625 |
-0.32% |
5,700 |
2024/2/28 |
630 |
632 |
626 |
627 |
+0.32% |
10,300 |
2024/2/27 |
623 |
677 |
623 |
625 |
+0.81% |
115,000 |
2024/2/26 |
622 |
622 |
617 |
620 |
+0.65% |
3,300 |
2024/2/22 |
614 |
621 |
614 |
616 |
-0.16% |
1,500 |
2024/2/21 |
621 |
621 |
616 |
617 |
-0.64% |
800 |
2024/2/20 |
619 |
622 |
611 |
621 |
+0.32% |
3,300 |
2024/2/19 |
623 |
625 |
617 |
619 |
-0.16% |
1,500 |
2024/2/16 |
620 |
626 |
618 |
620 |
-0.48% |
3,500 |
2024/2/15 |
622 |
625 |
621 |
623 |
+0.16% |
1,200 |
2024/2/14 |
623 |
630 |
622 |
622 |
-2.20% |
3,100 |
2024/2/13 |
630 |
638 |
628 |
636 |
+2.42% |
2,800 |
2024/2/9 |
621 |
631 |
621 |
621 |
-0.32% |
2,600 |
2024/2/8 |
630 |
630 |
623 |
623 |
-1.27% |
1,200 |
2024/2/7 |
630 |
635 |
628 |
631 |
+0.96% |
1,400 |
2024/2/6 |
625 |
638 |
625 |
625 |
+0.00% |
3,800 |
2024/2/5 |
624 |
625 |
623 |
625 |
+0.16% |
1,400 |
2024/2/2 |
622 |
625 |
622 |
624 |
+0.65% |
1,800 |
2024/2/1 |
618 |
620 |
617 |
620 |
+0.32% |
1,100 |
2024/1/31 |
620 |
620 |
617 |
618 |
-0.32% |
1,400 |
2024/1/30 |
621 |
621 |
618 |
620 |
+0.32% |
1,400 |
2024/1/29 |
619 |
621 |
617 |
618 |
-0.16% |
1,300 |
2024/1/26 |
616 |
620 |
616 |
619 |
+0.16% |
900 |
2024/1/25 |
620 |
620 |
616 |
618 |
-0.16% |
4,400 |
2024/1/24 |
616 |
619 |
614 |
619 |
+0.49% |
1,100 |
2024/1/23 |
615 |
616 |
610 |
616 |
+0.82% |
2,300 |
2024/1/22 |
614 |
618 |
611 |
611 |
+0.33% |
2,100 |
2024/1/19 |
609 |
615 |
608 |
609 |
-0.16% |
1,200 |
2024/1/18 |
606 |
613 |
605 |
610 |
-0.49% |
1,500 |
2024/1/17 |
615 |
621 |
604 |
613 |
+0.49% |
5,500 |
2024/1/16 |
618 |
680 |
605 |
610 |
-1.29% |
69,900 |
2024/1/15 |
621 |
622 |
610 |
618 |
+0.49% |
3,800 |
2024/1/12 |
608 |
615 |
606 |
615 |
+1.15% |
2,200 |
2024/1/11 |
613 |
613 |
605 |
608 |
+0.00% |
2,200 |
2024/1/10 |
612 |
618 |
607 |
608 |
-0.65% |
4,300 |
2024/1/9 |
619 |
625 |
612 |
612 |
-0.65% |
3,500 |
2024/1/5 |
619 |
619 |
610 |
616 |
-0.48% |
3,400 |
2024/1/4 |
607 |
619 |
607 |
619 |
+1.31% |
4,500 |
2023/12/29 |
590 |
614 |
590 |
611 |
+3.56% |
4,200 |
2023/12/28 |
579 |
591 |
579 |
590 |
+2.08% |
2,300 |
2023/12/27 |
579 |
580 |
576 |
578 |
-0.34% |
6,900 |
2023/12/26 |
591 |
591 |
579 |
580 |
-0.51% |
6,800 |
2023/12/25 |
584 |
584 |
577 |
583 |
-0.17% |
8,300 |
2023/12/22 |
585 |
586 |
580 |
584 |
-0.17% |
1,300 |
2023/12/21 |
586 |
587 |
581 |
585 |
-0.17% |
2,500 |
2023/12/20 |
588 |
590 |
578 |
586 |
+0.69% |
7,000 |
2023/12/19 |
588 |
596 |
580 |
582 |
-1.36% |
7,900 |
2023/12/18 |
588 |
594 |
581 |
590 |
-0.67% |
8,900 |
2023/12/15 |
599 |
599 |
590 |
594 |
-1.00% |
5,100 |
2023/12/14 |
602 |
609 |
596 |
600 |
-1.48% |
3,300 |
2023/12/13 |
600 |
609 |
581 |
609 |
+0.50% |
6,900 |
2023/12/12 |
612 |
617 |
602 |
606 |
-1.46% |
6,400 |
2023/12/11 |
610 |
619 |
610 |
615 |
+0.65% |
2,000 |
2023/12/8 |
616 |
619 |
611 |
611 |
-1.13% |
5,100 |
2023/12/7 |
621 |
621 |
616 |
618 |
-0.96% |
4,200 |
2023/12/6 |
620 |
624 |
618 |
624 |
+0.32% |
3,100 |
2023/12/5 |
626 |
626 |
616 |
622 |
-0.64% |
4,900 |
2023/12/4 |
635 |
641 |
615 |
626 |
-1.42% |
8,100 |
2023/12/1 |
639 |
644 |
635 |
635 |
-1.09% |
2,300 |
2023/11/30 |
643 |
643 |
636 |
642 |
-0.31% |
2,000 |
2023/11/29 |
644 |
649 |
636 |
644 |
+0.00% |
5,200 |
2023/11/28 |
643 |
645 |
634 |
644 |
+0.31% |
2,700 |
2023/11/27 |
641 |
644 |
636 |
642 |
-0.31% |
1,800 |
2023/11/24 |
648 |
648 |
635 |
644 |
+0.62% |
4,100 |
2023/11/22 |
647 |
647 |
633 |
640 |
+0.00% |
1,400 |
2023/11/21 |
644 |
646 |
634 |
640 |
-0.62% |
1,700 |
2023/11/20 |
641 |
649 |
630 |
644 |
+0.78% |
3,800 |
2023/11/17 |
641 |
646 |
620 |
639 |
-1.54% |
8,600 |
2023/11/16 |
656 |
656 |
645 |
649 |
-1.07% |
3,900 |
|