日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
647 |
670 |
647 |
654 |
+1.55% |
181,600 |
2024/5/20 |
644 |
648 |
638 |
644 |
+0.47% |
85,300 |
2024/5/17 |
629 |
650 |
628 |
641 |
+1.75% |
173,700 |
2024/5/16 |
618 |
644 |
609 |
630 |
+3.62% |
254,100 |
2024/5/15 |
615 |
615 |
602 |
608 |
-0.65% |
88,900 |
2024/5/14 |
610 |
616 |
609 |
612 |
+0.49% |
69,500 |
2024/5/13 |
611 |
611 |
606 |
609 |
-0.16% |
39,500 |
2024/5/10 |
612 |
614 |
603 |
610 |
-0.16% |
66,400 |
2024/5/9 |
607 |
612 |
600 |
611 |
+1.16% |
40,800 |
2024/5/8 |
609 |
612 |
603 |
604 |
-0.49% |
37,000 |
2024/5/7 |
600 |
608 |
599 |
607 |
+2.36% |
89,700 |
2024/5/2 |
591 |
595 |
589 |
593 |
+0.34% |
25,300 |
2024/5/1 |
593 |
593 |
586 |
591 |
-0.51% |
30,000 |
2024/4/30 |
585 |
594 |
584 |
594 |
+1.71% |
58,100 |
2024/4/26 |
583 |
585 |
576 |
584 |
-0.34% |
278,800 |
2024/4/25 |
590 |
591 |
583 |
586 |
-1.35% |
128,700 |
2024/4/24 |
584 |
595 |
583 |
594 |
+1.89% |
74,200 |
2024/4/23 |
579 |
583 |
575 |
583 |
+1.22% |
62,100 |
2024/4/22 |
573 |
578 |
569 |
576 |
+1.95% |
97,400 |
2024/4/19 |
588 |
588 |
565 |
565 |
-3.91% |
215,700 |
2024/4/18 |
575 |
598 |
574 |
588 |
+1.38% |
200,600 |
2024/4/17 |
587 |
589 |
578 |
580 |
-1.02% |
93,300 |
2024/4/16 |
583 |
594 |
579 |
586 |
+0.51% |
140,100 |
2024/4/15 |
582 |
584 |
580 |
583 |
-1.02% |
73,600 |
2024/4/12 |
595 |
595 |
586 |
589 |
+0.00% |
67,000 |
2024/4/11 |
591 |
591 |
583 |
589 |
-0.34% |
63,800 |
2024/4/10 |
589 |
598 |
589 |
591 |
-0.17% |
64,100 |
2024/4/9 |
582 |
593 |
581 |
592 |
+1.89% |
93,700 |
2024/4/8 |
589 |
589 |
578 |
581 |
-1.02% |
115,400 |
2024/4/5 |
585 |
590 |
582 |
587 |
-0.51% |
80,900 |
2024/4/4 |
598 |
598 |
588 |
590 |
-0.51% |
66,200 |
2024/4/3 |
589 |
596 |
586 |
593 |
+0.51% |
84,700 |
2024/4/2 |
605 |
605 |
585 |
590 |
-1.83% |
116,700 |
2024/4/1 |
619 |
619 |
601 |
601 |
-2.59% |
104,900 |
2024/3/29 |
612 |
618 |
612 |
617 |
+1.15% |
58,400 |
2024/3/28 |
612 |
618 |
610 |
610 |
-2.40% |
90,900 |
2024/3/27 |
625 |
631 |
620 |
625 |
+0.00% |
113,500 |
2024/3/26 |
627 |
627 |
619 |
625 |
-0.16% |
103,400 |
2024/3/25 |
637 |
642 |
626 |
626 |
-1.73% |
171,400 |
2024/3/22 |
637 |
638 |
631 |
637 |
+0.31% |
90,600 |
2024/3/21 |
634 |
637 |
631 |
635 |
+1.44% |
87,300 |
2024/3/19 |
633 |
635 |
624 |
626 |
-1.11% |
86,500 |
2024/3/18 |
623 |
636 |
623 |
633 |
+2.26% |
114,000 |
2024/3/15 |
625 |
625 |
615 |
619 |
-1.28% |
70,600 |
2024/3/14 |
628 |
635 |
623 |
627 |
-0.48% |
73,600 |
2024/3/13 |
642 |
648 |
629 |
630 |
-0.32% |
100,100 |
2024/3/12 |
625 |
635 |
618 |
632 |
+1.12% |
109,900 |
2024/3/11 |
640 |
645 |
621 |
625 |
-4.29% |
195,900 |
2024/3/8 |
645 |
658 |
637 |
653 |
+0.46% |
120,600 |
2024/3/7 |
670 |
671 |
649 |
650 |
-0.61% |
171,500 |
2024/3/6 |
619 |
668 |
616 |
654 |
+4.98% |
688,400 |
2024/3/5 |
609 |
625 |
606 |
623 |
+1.47% |
90,700 |
2024/3/4 |
626 |
626 |
614 |
614 |
-0.65% |
103,500 |
2024/3/1 |
627 |
627 |
617 |
618 |
-1.59% |
94,500 |
2024/2/29 |
635 |
635 |
621 |
628 |
-1.26% |
120,900 |
2024/2/28 |
651 |
665 |
633 |
636 |
+3.58% |
419,800 |
2024/2/27 |
605 |
614 |
604 |
614 |
+2.16% |
86,100 |
2024/2/26 |
599 |
607 |
596 |
601 |
+0.84% |
106,900 |
2024/2/22 |
618 |
618 |
595 |
596 |
-0.83% |
98,000 |
2024/2/21 |
604 |
604 |
596 |
601 |
-0.83% |
59,500 |
2024/2/20 |
606 |
615 |
603 |
606 |
+0.83% |
100,100 |
2024/2/19 |
589 |
604 |
589 |
601 |
+2.56% |
98,100 |
2024/2/16 |
577 |
591 |
576 |
586 |
+2.45% |
114,200 |
2024/2/15 |
585 |
586 |
571 |
572 |
-2.05% |
191,700 |
2024/2/14 |
592 |
593 |
580 |
584 |
-1.35% |
170,400 |
2024/2/13 |
624 |
629 |
587 |
592 |
-7.93% |
586,500 |
2024/2/9 |
637 |
648 |
635 |
643 |
+1.10% |
160,400 |
2024/2/8 |
638 |
642 |
629 |
636 |
-0.31% |
127,900 |
2024/2/7 |
640 |
642 |
633 |
638 |
-0.62% |
99,700 |
2024/2/6 |
643 |
648 |
636 |
642 |
+0.16% |
75,700 |
2024/2/5 |
644 |
646 |
635 |
641 |
+0.94% |
58,400 |
2024/2/2 |
632 |
639 |
631 |
635 |
+0.63% |
75,700 |
2024/2/1 |
638 |
639 |
631 |
631 |
-2.17% |
77,600 |
2024/1/31 |
641 |
646 |
636 |
645 |
+0.47% |
45,800 |
2024/1/30 |
649 |
654 |
635 |
642 |
+0.47% |
206,700 |
2024/1/29 |
642 |
649 |
636 |
639 |
+1.75% |
134,600 |
2024/1/26 |
635 |
642 |
628 |
628 |
-1.41% |
113,900 |
2024/1/25 |
638 |
641 |
629 |
637 |
+0.79% |
101,600 |
2024/1/24 |
630 |
638 |
629 |
632 |
+0.32% |
71,900 |
2024/1/23 |
644 |
645 |
628 |
630 |
-1.41% |
139,300 |
2024/1/22 |
630 |
639 |
628 |
639 |
+1.75% |
155,000 |
2024/1/19 |
624 |
631 |
621 |
628 |
+0.64% |
75,800 |
2024/1/18 |
618 |
630 |
616 |
624 |
+0.81% |
82,400 |
2024/1/17 |
629 |
633 |
618 |
619 |
-1.43% |
125,100 |
2024/1/16 |
638 |
638 |
628 |
628 |
-1.41% |
86,400 |
2024/1/15 |
631 |
638 |
629 |
637 |
+0.79% |
72,100 |
2024/1/12 |
647 |
647 |
626 |
632 |
-2.32% |
160,900 |
2024/1/11 |
658 |
658 |
643 |
647 |
-0.15% |
88,700 |
2024/1/10 |
640 |
648 |
636 |
648 |
+1.73% |
116,800 |
2024/1/9 |
635 |
640 |
629 |
637 |
+1.92% |
142,100 |
2024/1/5 |
636 |
637 |
623 |
625 |
-1.57% |
122,200 |
2024/1/4 |
625 |
635 |
616 |
635 |
-0.16% |
163,300 |
2023/12/29 |
639 |
639 |
628 |
636 |
-0.47% |
83,400 |
2023/12/28 |
640 |
643 |
627 |
639 |
+1.27% |
89,700 |
2023/12/27 |
624 |
640 |
624 |
631 |
+1.77% |
139,400 |
2023/12/26 |
617 |
627 |
617 |
620 |
+0.65% |
39,300 |
2023/12/25 |
625 |
630 |
616 |
616 |
+0.00% |
68,500 |
2023/12/22 |
622 |
628 |
615 |
616 |
-1.12% |
105,000 |
2023/12/21 |
618 |
627 |
616 |
623 |
-0.80% |
110,500 |
2023/12/20 |
625 |
643 |
619 |
628 |
+0.48% |
137,000 |
2023/12/19 |
617 |
628 |
611 |
625 |
+1.30% |
63,500 |
2023/12/18 |
616 |
619 |
612 |
617 |
+0.65% |
40,700 |
2023/12/15 |
616 |
618 |
607 |
613 |
+0.16% |
116,600 |
2023/12/14 |
614 |
633 |
607 |
612 |
-0.16% |
194,000 |
2023/12/13 |
612 |
617 |
609 |
613 |
-0.65% |
64,800 |
2023/12/12 |
624 |
628 |
615 |
617 |
-0.96% |
111,900 |
2023/12/11 |
621 |
624 |
616 |
623 |
+1.96% |
77,600 |
2023/12/8 |
619 |
623 |
607 |
611 |
-1.93% |
109,800 |
2023/12/7 |
637 |
637 |
623 |
623 |
-3.26% |
96,100 |
2023/12/6 |
638 |
646 |
638 |
644 |
+1.58% |
38,500 |
2023/12/5 |
644 |
648 |
634 |
634 |
-2.76% |
75,200 |
2023/12/4 |
642 |
653 |
633 |
652 |
+2.84% |
81,500 |
2023/12/1 |
636 |
642 |
627 |
634 |
-0.63% |
87,800 |
2023/11/30 |
646 |
650 |
633 |
638 |
-1.54% |
113,300 |
2023/11/29 |
650 |
654 |
647 |
648 |
-0.92% |
43,800 |
2023/11/28 |
655 |
658 |
647 |
654 |
+0.15% |
91,100 |
2023/11/27 |
663 |
666 |
653 |
653 |
-1.06% |
56,000 |
2023/11/24 |
664 |
665 |
654 |
660 |
+1.23% |
61,900 |
2023/11/22 |
654 |
663 |
648 |
652 |
-0.61% |
75,100 |
2023/11/21 |
672 |
672 |
651 |
656 |
-1.50% |
88,800 |
2023/11/20 |
651 |
670 |
651 |
666 |
+2.94% |
164,400 |
2023/11/17 |
624 |
647 |
623 |
647 |
+3.19% |
89,600 |
2023/11/16 |
629 |
631 |
619 |
627 |
-0.48% |
85,000 |
|