日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
688 |
688 |
681 |
681 |
-1.02% |
13,800 |
2024/5/20 |
686 |
689 |
679 |
688 |
+0.29% |
18,200 |
2024/5/17 |
671 |
686 |
670 |
686 |
+2.08% |
46,500 |
2024/5/16 |
681 |
685 |
671 |
672 |
-1.75% |
37,900 |
2024/5/15 |
689 |
694 |
684 |
684 |
-1.44% |
30,400 |
2024/5/14 |
696 |
699 |
691 |
694 |
-0.72% |
37,200 |
2024/5/13 |
700 |
702 |
699 |
699 |
-0.14% |
13,400 |
2024/5/10 |
699 |
703 |
699 |
700 |
-0.14% |
13,600 |
2024/5/9 |
698 |
703 |
698 |
701 |
+0.43% |
4,700 |
2024/5/8 |
705 |
705 |
698 |
698 |
-0.43% |
10,200 |
2024/5/7 |
695 |
704 |
695 |
701 |
+0.86% |
10,800 |
2024/5/2 |
694 |
698 |
693 |
695 |
+0.29% |
12,500 |
2024/5/1 |
697 |
699 |
693 |
693 |
-0.29% |
19,300 |
2024/4/30 |
689 |
698 |
687 |
695 |
+0.87% |
35,200 |
2024/4/26 |
705 |
705 |
689 |
689 |
-2.27% |
75,700 |
2024/4/25 |
702 |
705 |
701 |
705 |
+0.14% |
8,300 |
2024/4/24 |
703 |
705 |
703 |
704 |
+0.28% |
10,800 |
2024/4/23 |
702 |
705 |
702 |
702 |
+0.29% |
5,800 |
2024/4/22 |
702 |
704 |
700 |
700 |
-0.28% |
14,400 |
2024/4/19 |
701 |
705 |
696 |
702 |
+0.14% |
29,700 |
2024/4/18 |
703 |
705 |
701 |
701 |
+0.43% |
5,200 |
2024/4/17 |
702 |
704 |
697 |
698 |
-0.43% |
19,600 |
2024/4/16 |
703 |
706 |
700 |
701 |
-0.85% |
15,500 |
2024/4/15 |
709 |
710 |
703 |
707 |
-0.28% |
49,700 |
2024/4/12 |
710 |
714 |
709 |
709 |
-0.14% |
14,000 |
2024/4/11 |
711 |
713 |
709 |
710 |
-0.56% |
8,700 |
2024/4/10 |
707 |
718 |
707 |
714 |
+1.28% |
24,600 |
2024/4/9 |
703 |
708 |
703 |
705 |
-0.28% |
16,000 |
2024/4/8 |
711 |
712 |
703 |
707 |
-0.14% |
22,300 |
2024/4/5 |
704 |
711 |
703 |
708 |
+0.43% |
14,900 |
2024/4/4 |
706 |
708 |
705 |
705 |
+0.00% |
10,600 |
2024/4/3 |
705 |
706 |
703 |
705 |
-0.14% |
11,600 |
2024/4/2 |
706 |
707 |
701 |
706 |
+0.57% |
17,200 |
2024/4/1 |
710 |
711 |
701 |
702 |
-0.85% |
34,700 |
2024/3/29 |
706 |
710 |
703 |
708 |
+0.85% |
19,900 |
2024/3/28 |
703 |
712 |
701 |
702 |
-3.97% |
49,500 |
2024/3/27 |
723 |
731 |
721 |
731 |
+1.53% |
36,400 |
2024/3/26 |
720 |
725 |
720 |
720 |
-0.14% |
9,700 |
2024/3/25 |
725 |
726 |
720 |
721 |
-0.55% |
14,500 |
2024/3/22 |
729 |
730 |
721 |
725 |
+0.28% |
35,000 |
2024/3/21 |
722 |
730 |
721 |
723 |
-0.14% |
24,200 |
2024/3/19 |
718 |
724 |
718 |
724 |
+1.54% |
23,900 |
2024/3/18 |
710 |
718 |
710 |
713 |
+0.42% |
24,800 |
2024/3/15 |
705 |
711 |
705 |
710 |
+0.14% |
6,700 |
2024/3/14 |
705 |
709 |
705 |
709 |
+0.57% |
7,400 |
2024/3/13 |
708 |
712 |
705 |
705 |
-0.56% |
13,900 |
2024/3/12 |
702 |
709 |
699 |
709 |
+0.71% |
22,400 |
2024/3/11 |
705 |
710 |
697 |
704 |
-0.85% |
47,800 |
2024/3/8 |
703 |
712 |
702 |
710 |
+0.00% |
37,500 |
2024/3/7 |
712 |
714 |
710 |
710 |
+0.00% |
15,000 |
2024/3/6 |
709 |
715 |
709 |
710 |
-0.28% |
28,100 |
2024/3/5 |
708 |
712 |
707 |
712 |
+0.56% |
16,700 |
2024/3/4 |
707 |
712 |
705 |
708 |
+0.71% |
45,600 |
2024/3/1 |
703 |
706 |
702 |
703 |
+0.00% |
10,900 |
2024/2/29 |
706 |
706 |
701 |
703 |
-0.14% |
24,800 |
2024/2/28 |
705 |
707 |
702 |
704 |
-0.14% |
29,600 |
2024/2/27 |
703 |
707 |
702 |
705 |
+0.43% |
21,000 |
2024/2/26 |
702 |
705 |
701 |
702 |
+0.00% |
28,700 |
2024/2/22 |
702 |
704 |
698 |
702 |
+0.86% |
31,100 |
2024/2/21 |
698 |
699 |
696 |
696 |
-0.29% |
31,000 |
2024/2/20 |
702 |
703 |
698 |
698 |
-0.71% |
23,000 |
2024/2/19 |
702 |
705 |
701 |
703 |
+0.43% |
14,400 |
2024/2/16 |
697 |
702 |
695 |
700 |
+0.43% |
28,500 |
2024/2/15 |
704 |
704 |
693 |
697 |
-0.85% |
29,700 |
2024/2/14 |
708 |
708 |
698 |
703 |
-0.57% |
39,600 |
2024/2/13 |
700 |
708 |
699 |
707 |
+1.29% |
33,100 |
2024/2/9 |
701 |
704 |
697 |
698 |
-0.43% |
39,400 |
2024/2/8 |
709 |
711 |
697 |
701 |
-0.57% |
36,600 |
2024/2/7 |
713 |
720 |
705 |
705 |
-1.40% |
35,800 |
2024/2/6 |
714 |
716 |
711 |
715 |
+0.00% |
16,600 |
2024/2/5 |
724 |
724 |
712 |
715 |
-0.69% |
33,500 |
2024/2/2 |
715 |
723 |
715 |
720 |
+0.70% |
18,000 |
2024/2/1 |
725 |
728 |
712 |
715 |
-0.42% |
64,000 |
2024/1/31 |
710 |
719 |
709 |
718 |
+1.84% |
31,500 |
2024/1/30 |
718 |
721 |
705 |
705 |
-1.81% |
119,200 |
2024/1/29 |
706 |
718 |
706 |
718 |
+2.43% |
66,100 |
2024/1/26 |
704 |
709 |
701 |
701 |
-0.43% |
27,800 |
2024/1/25 |
708 |
709 |
700 |
704 |
-0.28% |
33,800 |
2024/1/24 |
704 |
707 |
700 |
706 |
+0.86% |
30,500 |
2024/1/23 |
701 |
710 |
697 |
700 |
-0.43% |
57,400 |
2024/1/22 |
698 |
707 |
698 |
703 |
+0.86% |
83,300 |
2024/1/19 |
698 |
702 |
696 |
697 |
-0.14% |
28,000 |
2024/1/18 |
704 |
706 |
698 |
698 |
+0.00% |
26,900 |
2024/1/17 |
703 |
710 |
698 |
698 |
+0.00% |
43,800 |
2024/1/16 |
709 |
712 |
695 |
698 |
-1.41% |
76,900 |
2024/1/15 |
711 |
720 |
702 |
708 |
-0.28% |
89,100 |
2024/1/12 |
723 |
727 |
708 |
710 |
-1.53% |
44,900 |
2024/1/11 |
725 |
725 |
720 |
721 |
-0.14% |
11,200 |
2024/1/10 |
722 |
725 |
719 |
722 |
+0.00% |
16,600 |
2024/1/9 |
720 |
724 |
718 |
722 |
+0.56% |
16,200 |
2024/1/5 |
720 |
724 |
716 |
718 |
+0.28% |
14,500 |
2024/1/4 |
711 |
720 |
708 |
716 |
+1.42% |
18,300 |
2023/12/29 |
703 |
708 |
703 |
706 |
+0.57% |
8,600 |
2023/12/28 |
705 |
706 |
702 |
702 |
-0.85% |
7,100 |
2023/12/27 |
700 |
709 |
699 |
708 |
+1.14% |
24,600 |
2023/12/26 |
702 |
702 |
697 |
700 |
+0.29% |
8,300 |
2023/12/25 |
699 |
704 |
698 |
698 |
-0.85% |
10,900 |
2023/12/22 |
701 |
704 |
701 |
704 |
+0.72% |
6,200 |
2023/12/21 |
701 |
703 |
694 |
699 |
-0.43% |
12,900 |
2023/12/20 |
700 |
705 |
699 |
702 |
-0.28% |
10,200 |
2023/12/19 |
700 |
708 |
692 |
704 |
+1.00% |
35,200 |
2023/12/18 |
712 |
712 |
693 |
697 |
-2.11% |
48,600 |
2023/12/15 |
718 |
719 |
712 |
712 |
-0.14% |
5,100 |
2023/12/14 |
719 |
719 |
713 |
713 |
-1.38% |
6,600 |
2023/12/13 |
721 |
724 |
715 |
723 |
-0.41% |
9,200 |
2023/12/12 |
728 |
731 |
725 |
726 |
-0.55% |
4,100 |
2023/12/11 |
721 |
733 |
721 |
730 |
+0.97% |
11,000 |
2023/12/8 |
731 |
736 |
722 |
723 |
-1.63% |
12,000 |
2023/12/7 |
736 |
737 |
732 |
735 |
-0.27% |
6,600 |
2023/12/6 |
728 |
738 |
728 |
737 |
+0.82% |
7,400 |
2023/12/5 |
733 |
736 |
723 |
731 |
-0.27% |
13,900 |
2023/12/4 |
735 |
744 |
733 |
733 |
-0.14% |
8,900 |
2023/12/1 |
740 |
743 |
730 |
734 |
-0.14% |
22,600 |
2023/11/30 |
733 |
742 |
726 |
735 |
+1.10% |
32,300 |
2023/11/29 |
733 |
735 |
726 |
727 |
-0.82% |
17,400 |
2023/11/28 |
730 |
733 |
726 |
733 |
+0.83% |
10,600 |
2023/11/27 |
720 |
727 |
720 |
727 |
+1.25% |
21,500 |
2023/11/24 |
719 |
727 |
716 |
718 |
+0.00% |
22,500 |
2023/11/22 |
710 |
718 |
710 |
718 |
+1.27% |
6,900 |
2023/11/21 |
713 |
714 |
709 |
709 |
-0.56% |
16,400 |
2023/11/20 |
715 |
717 |
712 |
713 |
-0.14% |
10,700 |
2023/11/17 |
706 |
714 |
706 |
714 |
+1.13% |
6,300 |
2023/11/16 |
708 |
708 |
703 |
706 |
-0.42% |
8,000 |
|