日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
735 |
758 |
735 |
748 |
+2.61% |
26,700 |
2024/5/20 |
723 |
748 |
723 |
729 |
+1.67% |
17,900 |
2024/5/17 |
721 |
731 |
716 |
717 |
+1.56% |
12,500 |
2024/5/16 |
709 |
719 |
705 |
706 |
-0.42% |
9,300 |
2024/5/15 |
750 |
750 |
709 |
709 |
+1.00% |
38,100 |
2024/5/14 |
680 |
702 |
676 |
702 |
+3.39% |
18,700 |
2024/5/13 |
682 |
686 |
658 |
679 |
-0.44% |
11,800 |
2024/5/10 |
665 |
682 |
665 |
682 |
+3.33% |
6,900 |
2024/5/9 |
674 |
676 |
655 |
660 |
-0.90% |
10,100 |
2024/5/8 |
657 |
672 |
654 |
666 |
+2.94% |
18,700 |
2024/5/7 |
648 |
655 |
645 |
647 |
+0.31% |
6,300 |
2024/5/2 |
662 |
677 |
645 |
645 |
+0.47% |
11,500 |
2024/5/1 |
639 |
654 |
633 |
642 |
+0.47% |
2,100 |
2024/4/30 |
650 |
650 |
631 |
639 |
-1.24% |
8,500 |
2024/4/26 |
647 |
649 |
645 |
647 |
+0.00% |
2,800 |
2024/4/25 |
653 |
653 |
641 |
647 |
-1.07% |
7,100 |
2024/4/24 |
650 |
654 |
650 |
654 |
+1.55% |
700 |
2024/4/23 |
638 |
645 |
630 |
644 |
+1.10% |
4,100 |
2024/4/22 |
636 |
637 |
625 |
637 |
+1.43% |
4,100 |
2024/4/19 |
652 |
654 |
624 |
628 |
-3.98% |
15,400 |
2024/4/18 |
643 |
658 |
643 |
654 |
+0.77% |
6,200 |
2024/4/17 |
664 |
664 |
640 |
649 |
-2.41% |
9,300 |
2024/4/16 |
680 |
680 |
662 |
665 |
-1.77% |
6,600 |
2024/4/15 |
672 |
679 |
666 |
677 |
+0.45% |
4,800 |
2024/4/12 |
675 |
677 |
666 |
674 |
+0.45% |
1,500 |
2024/4/11 |
667 |
672 |
667 |
671 |
+0.30% |
2,600 |
2024/4/10 |
668 |
675 |
666 |
669 |
+0.45% |
3,200 |
2024/4/9 |
667 |
670 |
664 |
666 |
+0.60% |
500 |
2024/4/8 |
669 |
670 |
658 |
662 |
-0.60% |
5,100 |
2024/4/5 |
663 |
672 |
660 |
666 |
+0.00% |
7,400 |
2024/4/4 |
670 |
679 |
660 |
666 |
+0.00% |
12,900 |
2024/4/3 |
681 |
684 |
666 |
666 |
-2.06% |
12,800 |
2024/4/2 |
700 |
705 |
676 |
680 |
-3.00% |
13,300 |
2024/4/1 |
705 |
708 |
701 |
701 |
-0.14% |
3,200 |
2024/3/29 |
698 |
706 |
688 |
702 |
+0.00% |
12,400 |
2024/3/28 |
697 |
715 |
697 |
702 |
-0.85% |
6,300 |
2024/3/27 |
716 |
716 |
701 |
708 |
-0.98% |
4,300 |
2024/3/26 |
718 |
718 |
711 |
715 |
+0.56% |
3,300 |
2024/3/25 |
715 |
722 |
711 |
711 |
-0.28% |
4,000 |
2024/3/22 |
710 |
713 |
700 |
713 |
+0.99% |
4,200 |
2024/3/21 |
710 |
710 |
700 |
706 |
+1.29% |
5,000 |
2024/3/19 |
700 |
704 |
695 |
697 |
-0.57% |
7,300 |
2024/3/18 |
705 |
711 |
690 |
701 |
+0.86% |
8,500 |
2024/3/15 |
692 |
704 |
690 |
695 |
-0.57% |
5,500 |
2024/3/14 |
691 |
706 |
688 |
699 |
+1.30% |
2,600 |
2024/3/13 |
716 |
716 |
686 |
690 |
-3.23% |
17,700 |
2024/3/12 |
702 |
713 |
695 |
713 |
+1.42% |
9,900 |
2024/3/11 |
728 |
728 |
703 |
703 |
-4.61% |
15,100 |
2024/3/8 |
733 |
741 |
713 |
737 |
+1.94% |
12,900 |
2024/3/7 |
740 |
740 |
720 |
723 |
-0.69% |
6,500 |
2024/3/6 |
710 |
740 |
710 |
728 |
+1.53% |
14,800 |
2024/3/5 |
736 |
740 |
715 |
717 |
-3.89% |
19,400 |
2024/3/4 |
756 |
756 |
736 |
746 |
-0.80% |
11,600 |
2024/3/1 |
763 |
765 |
751 |
752 |
-0.92% |
13,800 |
2024/2/29 |
761 |
766 |
753 |
759 |
-0.26% |
5,600 |
2024/2/28 |
761 |
771 |
761 |
761 |
-0.65% |
4,000 |
2024/2/27 |
764 |
807 |
764 |
766 |
+1.86% |
55,400 |
2024/2/26 |
709 |
754 |
701 |
752 |
+7.58% |
60,500 |
2024/2/22 |
722 |
722 |
696 |
699 |
-1.13% |
18,500 |
2024/2/21 |
730 |
730 |
704 |
707 |
-3.28% |
11,200 |
2024/2/20 |
717 |
735 |
715 |
731 |
+2.52% |
19,400 |
2024/2/19 |
693 |
717 |
685 |
713 |
+4.39% |
37,500 |
2024/2/16 |
681 |
700 |
670 |
683 |
-0.87% |
31,500 |
2024/2/15 |
720 |
720 |
688 |
689 |
-4.31% |
45,300 |
2024/2/14 |
741 |
741 |
720 |
720 |
-2.70% |
23,500 |
2024/2/13 |
753 |
768 |
737 |
740 |
-10.63% |
113,700 |
2024/2/9 |
811 |
828 |
811 |
828 |
+1.97% |
32,400 |
2024/2/8 |
819 |
821 |
810 |
812 |
+0.12% |
11,200 |
2024/2/7 |
831 |
833 |
803 |
811 |
-0.61% |
26,500 |
2024/2/6 |
821 |
825 |
815 |
816 |
-0.49% |
9,800 |
2024/2/5 |
820 |
826 |
816 |
820 |
+0.12% |
16,500 |
2024/2/2 |
830 |
830 |
819 |
819 |
-1.33% |
7,000 |
2024/2/1 |
830 |
835 |
812 |
830 |
+0.24% |
45,300 |
2024/1/31 |
817 |
829 |
805 |
828 |
+1.72% |
17,900 |
2024/1/30 |
805 |
824 |
804 |
814 |
+2.39% |
27,600 |
2024/1/29 |
800 |
801 |
791 |
795 |
+1.27% |
8,100 |
2024/1/26 |
769 |
788 |
765 |
785 |
+1.42% |
24,100 |
2024/1/25 |
794 |
799 |
751 |
774 |
-2.52% |
46,400 |
2024/1/24 |
798 |
809 |
782 |
794 |
-0.75% |
22,000 |
2024/1/23 |
818 |
819 |
796 |
800 |
-2.20% |
13,800 |
2024/1/22 |
808 |
821 |
806 |
818 |
+2.38% |
11,700 |
2024/1/19 |
824 |
830 |
792 |
799 |
-3.03% |
19,600 |
2024/1/18 |
835 |
842 |
800 |
824 |
-0.24% |
54,700 |
2024/1/17 |
780 |
845 |
778 |
826 |
+9.55% |
110,500 |
2024/1/16 |
762 |
762 |
753 |
754 |
-1.18% |
6,500 |
2024/1/15 |
762 |
774 |
755 |
763 |
+0.13% |
16,600 |
2024/1/12 |
766 |
767 |
748 |
762 |
-0.52% |
17,800 |
2024/1/11 |
761 |
766 |
746 |
766 |
+0.13% |
30,400 |
2024/1/10 |
769 |
770 |
754 |
765 |
-0.13% |
7,400 |
2024/1/9 |
759 |
769 |
752 |
766 |
+1.19% |
14,100 |
2024/1/5 |
750 |
764 |
747 |
757 |
+0.53% |
14,500 |
2024/1/4 |
752 |
775 |
741 |
753 |
-0.53% |
25,200 |
2023/12/29 |
773 |
797 |
733 |
757 |
+5.73% |
124,200 |
2023/12/28 |
715 |
721 |
712 |
716 |
+0.28% |
5,800 |
2023/12/27 |
722 |
739 |
698 |
714 |
-0.70% |
45,400 |
2023/12/26 |
746 |
750 |
710 |
719 |
-3.62% |
23,300 |
2023/12/25 |
740 |
787 |
740 |
746 |
+0.40% |
41,600 |
2023/12/22 |
750 |
750 |
724 |
743 |
+4.94% |
39,600 |
2023/12/21 |
707 |
712 |
695 |
708 |
-0.98% |
16,100 |
2023/12/20 |
733 |
733 |
714 |
715 |
+0.28% |
15,300 |
2023/12/19 |
702 |
721 |
690 |
713 |
+1.57% |
16,800 |
2023/12/18 |
729 |
729 |
683 |
702 |
-3.31% |
28,400 |
2023/12/15 |
737 |
756 |
701 |
726 |
-3.07% |
38,700 |
2023/12/14 |
761 |
768 |
739 |
749 |
-1.58% |
7,400 |
2023/12/13 |
770 |
770 |
756 |
761 |
+0.53% |
4,900 |
2023/12/12 |
763 |
768 |
757 |
757 |
-1.69% |
3,200 |
2023/12/11 |
752 |
775 |
752 |
770 |
+2.26% |
7,800 |
2023/12/8 |
770 |
772 |
753 |
753 |
-2.71% |
10,500 |
2023/12/7 |
793 |
793 |
762 |
774 |
-1.90% |
12,400 |
2023/12/6 |
776 |
791 |
776 |
789 |
+1.02% |
8,400 |
2023/12/5 |
778 |
785 |
770 |
781 |
-0.64% |
15,800 |
2023/12/4 |
789 |
790 |
777 |
786 |
-0.25% |
6,200 |
2023/12/1 |
789 |
789 |
772 |
788 |
-0.13% |
9,100 |
2023/11/30 |
798 |
798 |
789 |
789 |
-1.87% |
8,500 |
2023/11/29 |
803 |
805 |
797 |
804 |
+0.63% |
6,800 |
2023/11/28 |
799 |
800 |
790 |
799 |
+0.00% |
8,000 |
2023/11/27 |
802 |
807 |
795 |
799 |
-0.37% |
4,800 |
2023/11/24 |
803 |
808 |
785 |
802 |
-1.35% |
12,900 |
2023/11/22 |
828 |
830 |
800 |
813 |
-0.61% |
12,700 |
2023/11/21 |
818 |
828 |
803 |
818 |
+1.87% |
26,900 |
2023/11/20 |
765 |
803 |
765 |
803 |
+4.29% |
30,200 |
2023/11/17 |
763 |
770 |
752 |
770 |
+0.92% |
12,600 |
2023/11/16 |
750 |
770 |
750 |
763 |
+2.28% |
11,000 |
|