日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
639 |
648 |
629 |
629 |
-2.48% |
11,500 |
2024/5/20 |
617 |
648 |
615 |
645 |
+4.88% |
21,200 |
2024/5/17 |
616 |
621 |
610 |
615 |
+0.00% |
10,800 |
2024/5/16 |
639 |
639 |
614 |
615 |
-3.30% |
32,600 |
2024/5/15 |
658 |
672 |
635 |
636 |
-3.34% |
44,800 |
2024/5/14 |
639 |
659 |
638 |
658 |
+3.46% |
46,600 |
2024/5/13 |
622 |
648 |
622 |
636 |
+2.42% |
25,900 |
2024/5/10 |
627 |
635 |
621 |
621 |
-2.05% |
14,300 |
2024/5/9 |
638 |
644 |
623 |
634 |
-1.71% |
27,200 |
2024/5/8 |
658 |
662 |
645 |
645 |
-1.98% |
12,200 |
2024/5/7 |
668 |
671 |
658 |
658 |
-1.50% |
8,300 |
2024/5/2 |
659 |
669 |
659 |
668 |
+1.06% |
8,200 |
2024/5/1 |
654 |
673 |
653 |
661 |
+0.92% |
9,400 |
2024/4/30 |
671 |
673 |
651 |
655 |
-1.95% |
33,700 |
2024/4/26 |
643 |
675 |
639 |
668 |
+2.30% |
77,200 |
2024/4/25 |
653 |
704 |
648 |
653 |
-2.97% |
127,200 |
2024/4/24 |
697 |
759 |
670 |
673 |
-3.30% |
633,000 |
2024/4/23 |
676 |
711 |
676 |
696 |
+4.50% |
37,300 |
2024/4/22 |
676 |
679 |
666 |
666 |
+0.00% |
13,500 |
2024/4/19 |
668 |
671 |
645 |
666 |
-1.04% |
28,200 |
2024/4/18 |
655 |
674 |
651 |
673 |
+3.06% |
23,300 |
2024/4/17 |
683 |
683 |
642 |
653 |
-2.97% |
54,700 |
2024/4/16 |
638 |
675 |
635 |
673 |
+7.00% |
75,400 |
2024/4/15 |
629 |
640 |
616 |
629 |
-0.16% |
30,900 |
2024/4/12 |
623 |
633 |
620 |
630 |
+2.44% |
35,900 |
2024/4/11 |
621 |
623 |
610 |
615 |
-0.97% |
18,400 |
2024/4/10 |
620 |
625 |
615 |
621 |
+0.00% |
5,900 |
2024/4/9 |
624 |
624 |
612 |
621 |
+0.49% |
12,800 |
2024/4/8 |
630 |
631 |
606 |
618 |
-0.96% |
33,000 |
2024/4/5 |
635 |
638 |
624 |
624 |
-2.04% |
16,700 |
2024/4/4 |
617 |
637 |
614 |
637 |
+2.74% |
19,000 |
2024/4/3 |
616 |
631 |
615 |
620 |
+0.16% |
18,500 |
2024/4/2 |
632 |
632 |
614 |
619 |
-2.21% |
19,200 |
2024/4/1 |
627 |
641 |
622 |
633 |
+1.77% |
30,800 |
2024/3/29 |
613 |
632 |
604 |
622 |
+1.80% |
44,300 |
2024/3/28 |
594 |
614 |
592 |
611 |
+3.04% |
54,500 |
2024/3/27 |
580 |
595 |
574 |
593 |
+2.07% |
28,100 |
2024/3/26 |
599 |
599 |
576 |
581 |
-3.17% |
51,100 |
2024/3/25 |
596 |
603 |
593 |
600 |
+0.00% |
65,900 |
2024/3/22 |
604 |
604 |
593 |
600 |
+0.00% |
17,100 |
2024/3/21 |
599 |
604 |
591 |
600 |
+0.17% |
14,500 |
2024/3/19 |
590 |
599 |
579 |
599 |
+1.87% |
27,300 |
2024/3/18 |
587 |
598 |
585 |
588 |
+0.17% |
27,700 |
2024/3/15 |
589 |
589 |
577 |
587 |
-1.34% |
24,800 |
2024/3/14 |
591 |
602 |
587 |
595 |
+0.51% |
24,100 |
2024/3/13 |
611 |
611 |
591 |
592 |
-3.11% |
33,700 |
2024/3/12 |
598 |
611 |
588 |
611 |
+2.00% |
35,500 |
2024/3/11 |
609 |
615 |
592 |
599 |
-2.44% |
63,300 |
2024/3/8 |
609 |
619 |
608 |
614 |
+0.82% |
31,800 |
2024/3/7 |
616 |
625 |
607 |
609 |
+0.50% |
85,900 |
2024/3/6 |
590 |
616 |
590 |
606 |
+2.71% |
61,500 |
2024/3/5 |
574 |
590 |
567 |
590 |
+2.08% |
38,900 |
2024/3/4 |
575 |
589 |
566 |
578 |
+1.40% |
47,000 |
2024/3/1 |
571 |
580 |
562 |
570 |
-0.87% |
79,000 |
2024/2/29 |
602 |
602 |
571 |
575 |
-5.58% |
128,900 |
2024/2/28 |
633 |
633 |
605 |
609 |
-3.79% |
98,300 |
2024/2/27 |
637 |
648 |
626 |
633 |
-0.94% |
45,700 |
2024/2/26 |
623 |
639 |
618 |
639 |
+3.06% |
120,300 |
2024/2/22 |
625 |
639 |
615 |
620 |
+0.00% |
50,000 |
2024/2/21 |
623 |
644 |
607 |
620 |
-0.96% |
129,500 |
2024/2/20 |
609 |
632 |
608 |
626 |
+4.16% |
125,600 |
2024/2/19 |
616 |
619 |
591 |
601 |
-2.59% |
229,700 |
2024/2/16 |
587 |
634 |
586 |
617 |
-3.14% |
353,300 |
2024/2/15 |
637 |
637 |
637 |
637 |
-19.06% |
24,800 |
2024/2/14 |
786 |
805 |
775 |
787 |
-0.88% |
105,200 |
2024/2/13 |
796 |
798 |
780 |
794 |
+1.15% |
41,700 |
2024/2/9 |
770 |
793 |
770 |
785 |
+1.82% |
36,600 |
2024/2/8 |
771 |
787 |
767 |
771 |
+0.00% |
58,900 |
2024/2/7 |
790 |
790 |
768 |
771 |
-3.02% |
102,500 |
2024/2/6 |
806 |
806 |
790 |
795 |
-1.36% |
38,400 |
2024/2/5 |
800 |
808 |
781 |
806 |
+1.26% |
61,600 |
2024/2/2 |
795 |
807 |
794 |
796 |
+0.00% |
29,700 |
2024/2/1 |
810 |
811 |
786 |
796 |
-1.85% |
61,000 |
2024/1/31 |
824 |
824 |
797 |
811 |
-2.17% |
48,700 |
2024/1/30 |
822 |
833 |
819 |
829 |
+1.34% |
43,900 |
2024/1/29 |
838 |
838 |
806 |
818 |
-1.33% |
64,000 |
2024/1/26 |
820 |
839 |
818 |
829 |
+1.10% |
65,800 |
2024/1/25 |
809 |
820 |
793 |
820 |
+1.23% |
40,100 |
2024/1/24 |
822 |
824 |
801 |
810 |
-1.34% |
32,500 |
2024/1/23 |
816 |
845 |
814 |
821 |
+1.23% |
84,800 |
2024/1/22 |
787 |
812 |
780 |
811 |
+3.31% |
32,300 |
2024/1/19 |
775 |
796 |
775 |
785 |
+0.77% |
23,800 |
2024/1/18 |
789 |
794 |
775 |
779 |
-2.14% |
24,500 |
2024/1/17 |
815 |
815 |
788 |
796 |
-2.33% |
28,100 |
2024/1/16 |
785 |
815 |
784 |
815 |
+3.43% |
39,500 |
2024/1/15 |
772 |
788 |
768 |
788 |
+2.74% |
21,500 |
2024/1/12 |
770 |
779 |
752 |
767 |
-0.39% |
43,700 |
2024/1/11 |
796 |
796 |
767 |
770 |
-2.16% |
31,000 |
2024/1/10 |
785 |
801 |
785 |
787 |
+0.13% |
22,800 |
2024/1/9 |
778 |
789 |
764 |
786 |
+0.77% |
33,900 |
2024/1/5 |
798 |
798 |
778 |
780 |
-2.26% |
29,100 |
2024/1/4 |
820 |
820 |
791 |
798 |
-1.12% |
23,200 |
2023/12/29 |
820 |
820 |
800 |
807 |
-1.34% |
23,800 |
2023/12/28 |
812 |
819 |
806 |
818 |
+0.49% |
22,900 |
2023/12/27 |
791 |
815 |
783 |
814 |
+3.43% |
41,800 |
2023/12/26 |
795 |
805 |
787 |
787 |
+0.90% |
40,400 |
2023/12/25 |
792 |
800 |
778 |
780 |
-1.52% |
21,900 |
2023/12/22 |
784 |
813 |
784 |
792 |
+0.38% |
28,400 |
2023/12/21 |
798 |
800 |
780 |
789 |
-2.95% |
46,700 |
2023/12/20 |
806 |
824 |
802 |
813 |
+0.99% |
36,900 |
2023/12/19 |
795 |
806 |
788 |
805 |
+1.26% |
29,800 |
2023/12/18 |
768 |
795 |
767 |
795 |
+4.33% |
39,700 |
2023/12/15 |
751 |
767 |
740 |
762 |
+1.60% |
33,500 |
2023/12/14 |
744 |
762 |
742 |
750 |
+1.90% |
25,200 |
2023/12/13 |
741 |
747 |
731 |
736 |
+2.08% |
26,800 |
2023/12/12 |
746 |
746 |
719 |
721 |
-3.35% |
35,300 |
2023/12/11 |
739 |
754 |
739 |
746 |
+1.63% |
13,300 |
2023/12/8 |
724 |
750 |
724 |
734 |
-0.68% |
35,100 |
2023/12/7 |
771 |
771 |
729 |
739 |
-4.40% |
65,800 |
2023/12/6 |
776 |
783 |
766 |
773 |
+0.52% |
25,200 |
2023/12/5 |
775 |
783 |
766 |
769 |
-0.90% |
23,300 |
2023/12/4 |
744 |
777 |
744 |
776 |
+3.47% |
34,600 |
2023/12/1 |
756 |
760 |
744 |
750 |
-0.53% |
35,200 |
2023/11/30 |
786 |
789 |
745 |
754 |
-4.07% |
81,400 |
2023/11/29 |
783 |
795 |
779 |
786 |
+0.77% |
41,800 |
2023/11/28 |
785 |
802 |
780 |
780 |
-0.64% |
41,300 |
2023/11/27 |
772 |
788 |
772 |
785 |
+1.82% |
23,400 |
2023/11/24 |
777 |
790 |
771 |
771 |
-1.15% |
27,000 |
2023/11/22 |
792 |
792 |
772 |
780 |
-1.89% |
38,600 |
2023/11/21 |
795 |
803 |
785 |
795 |
+1.27% |
52,400 |
2023/11/20 |
790 |
799 |
779 |
785 |
-0.63% |
70,500 |
2023/11/17 |
801 |
831 |
785 |
790 |
+0.51% |
124,700 |
2023/11/16 |
785 |
791 |
761 |
786 |
+0.13% |
54,600 |
|