日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
576 |
583 |
576 |
579 |
+0.70% |
20,900 |
2024/5/20 |
570 |
577 |
570 |
575 |
+0.52% |
12,600 |
2024/5/17 |
567 |
572 |
566 |
572 |
+1.06% |
7,200 |
2024/5/16 |
574 |
574 |
565 |
566 |
-1.74% |
16,200 |
2024/5/15 |
569 |
576 |
568 |
576 |
+1.23% |
7,900 |
2024/5/14 |
570 |
573 |
566 |
569 |
-0.18% |
20,200 |
2024/5/13 |
580 |
581 |
570 |
570 |
-1.04% |
55,500 |
2024/5/10 |
583 |
583 |
576 |
576 |
-1.37% |
15,100 |
2024/5/9 |
580 |
584 |
579 |
584 |
+0.86% |
7,000 |
2024/5/8 |
584 |
588 |
579 |
579 |
-0.86% |
32,100 |
2024/5/7 |
588 |
588 |
581 |
584 |
+0.00% |
22,600 |
2024/5/2 |
580 |
584 |
578 |
584 |
-1.85% |
139,400 |
2024/5/1 |
594 |
598 |
591 |
595 |
+0.51% |
84,000 |
2024/4/30 |
585 |
597 |
585 |
592 |
+2.78% |
28,500 |
2024/4/26 |
592 |
597 |
576 |
576 |
-2.70% |
71,100 |
2024/4/25 |
591 |
596 |
591 |
592 |
-0.17% |
8,200 |
2024/4/24 |
594 |
595 |
589 |
593 |
-0.17% |
11,900 |
2024/4/23 |
591 |
594 |
584 |
594 |
+1.02% |
9,800 |
2024/4/22 |
575 |
588 |
575 |
588 |
+2.62% |
25,500 |
2024/4/19 |
584 |
584 |
571 |
573 |
-1.55% |
34,200 |
2024/4/18 |
576 |
583 |
576 |
582 |
+1.04% |
9,100 |
2024/4/17 |
586 |
586 |
576 |
576 |
-1.54% |
19,700 |
2024/4/16 |
592 |
593 |
585 |
585 |
-1.85% |
13,700 |
2024/4/15 |
597 |
599 |
590 |
596 |
-0.17% |
11,300 |
2024/4/12 |
599 |
601 |
596 |
597 |
-0.33% |
9,100 |
2024/4/11 |
600 |
600 |
592 |
599 |
+0.00% |
9,500 |
2024/4/10 |
602 |
602 |
593 |
599 |
-0.50% |
12,400 |
2024/4/9 |
601 |
602 |
595 |
602 |
+1.52% |
18,400 |
2024/4/8 |
598 |
598 |
587 |
593 |
-0.17% |
22,200 |
2024/4/5 |
593 |
596 |
588 |
594 |
-1.00% |
10,900 |
2024/4/4 |
594 |
603 |
591 |
600 |
+1.69% |
21,300 |
2024/4/3 |
586 |
593 |
586 |
590 |
+0.51% |
8,800 |
2024/4/2 |
594 |
594 |
587 |
587 |
-1.01% |
5,300 |
2024/4/1 |
601 |
601 |
587 |
593 |
-1.50% |
16,000 |
2024/3/29 |
596 |
602 |
594 |
602 |
+1.52% |
9,300 |
2024/3/28 |
602 |
608 |
593 |
593 |
-3.58% |
15,000 |
2024/3/27 |
610 |
616 |
609 |
615 |
+0.99% |
15,300 |
2024/3/26 |
613 |
615 |
607 |
609 |
-0.49% |
12,400 |
2024/3/25 |
610 |
617 |
604 |
612 |
+0.00% |
46,100 |
2024/3/22 |
616 |
616 |
607 |
612 |
-0.16% |
25,500 |
2024/3/21 |
610 |
614 |
609 |
613 |
+0.82% |
22,300 |
2024/3/19 |
601 |
608 |
600 |
608 |
+1.16% |
12,800 |
2024/3/18 |
605 |
609 |
599 |
601 |
+0.17% |
12,100 |
2024/3/15 |
599 |
604 |
594 |
600 |
+0.17% |
18,300 |
2024/3/14 |
592 |
600 |
587 |
599 |
+1.18% |
26,500 |
2024/3/13 |
597 |
603 |
590 |
592 |
-0.34% |
21,500 |
2024/3/12 |
584 |
594 |
583 |
594 |
+1.71% |
12,900 |
2024/3/11 |
583 |
592 |
576 |
584 |
+0.00% |
47,100 |
2024/3/8 |
584 |
588 |
582 |
584 |
+0.52% |
13,600 |
2024/3/7 |
584 |
590 |
581 |
581 |
-0.51% |
15,500 |
2024/3/6 |
581 |
587 |
581 |
584 |
-0.17% |
15,200 |
2024/3/5 |
579 |
586 |
575 |
585 |
+0.86% |
24,600 |
2024/3/4 |
584 |
596 |
579 |
580 |
+0.35% |
32,500 |
2024/3/1 |
581 |
582 |
577 |
578 |
+0.17% |
13,700 |
2024/2/29 |
578 |
584 |
575 |
577 |
-0.17% |
22,000 |
2024/2/28 |
582 |
584 |
578 |
578 |
-0.17% |
20,200 |
2024/2/27 |
580 |
584 |
578 |
579 |
-0.17% |
12,100 |
2024/2/26 |
585 |
587 |
580 |
580 |
-0.68% |
25,800 |
2024/2/22 |
581 |
584 |
580 |
584 |
+0.86% |
13,400 |
2024/2/21 |
580 |
581 |
576 |
579 |
-0.52% |
15,600 |
2024/2/20 |
583 |
584 |
581 |
582 |
+0.34% |
7,800 |
2024/2/19 |
578 |
584 |
576 |
580 |
+0.69% |
12,600 |
2024/2/16 |
577 |
581 |
574 |
576 |
+0.70% |
18,000 |
2024/2/15 |
579 |
581 |
572 |
572 |
-1.21% |
29,900 |
2024/2/14 |
586 |
586 |
578 |
579 |
-1.36% |
19,200 |
2024/2/13 |
582 |
587 |
578 |
587 |
+0.86% |
23,400 |
2024/2/9 |
582 |
585 |
580 |
582 |
+0.00% |
8,400 |
2024/2/8 |
581 |
584 |
581 |
582 |
+0.00% |
9,700 |
2024/2/7 |
585 |
585 |
579 |
582 |
+0.17% |
12,300 |
2024/2/6 |
586 |
587 |
577 |
581 |
-1.19% |
23,000 |
2024/2/5 |
585 |
593 |
583 |
588 |
+0.68% |
26,700 |
2024/2/2 |
583 |
587 |
577 |
584 |
-2.34% |
54,700 |
2024/2/1 |
590 |
603 |
590 |
598 |
+1.70% |
51,200 |
2024/1/31 |
584 |
591 |
582 |
588 |
+1.55% |
12,300 |
2024/1/30 |
593 |
596 |
579 |
579 |
-2.03% |
105,000 |
2024/1/29 |
581 |
595 |
581 |
591 |
+1.55% |
20,100 |
2024/1/26 |
585 |
587 |
581 |
582 |
-0.34% |
16,900 |
2024/1/25 |
582 |
585 |
581 |
584 |
+0.34% |
21,500 |
2024/1/24 |
580 |
585 |
579 |
582 |
+0.69% |
15,000 |
2024/1/23 |
582 |
583 |
576 |
578 |
-0.17% |
16,700 |
2024/1/22 |
577 |
580 |
573 |
579 |
+0.70% |
25,600 |
2024/1/19 |
573 |
576 |
572 |
575 |
+0.70% |
10,300 |
2024/1/18 |
573 |
578 |
571 |
571 |
+0.18% |
13,300 |
2024/1/17 |
581 |
584 |
570 |
570 |
-2.23% |
19,600 |
2024/1/16 |
583 |
585 |
577 |
583 |
+0.52% |
24,200 |
2024/1/15 |
577 |
583 |
577 |
580 |
+0.87% |
17,500 |
2024/1/12 |
581 |
581 |
570 |
575 |
-1.20% |
37,600 |
2024/1/11 |
585 |
585 |
579 |
582 |
+0.69% |
8,700 |
2024/1/10 |
575 |
580 |
575 |
578 |
+0.70% |
11,900 |
2024/1/9 |
573 |
581 |
573 |
574 |
+0.53% |
19,500 |
2024/1/5 |
568 |
575 |
568 |
571 |
+0.35% |
14,700 |
2024/1/4 |
558 |
570 |
557 |
569 |
+1.07% |
22,100 |
2023/12/29 |
556 |
564 |
556 |
563 |
+1.44% |
8,200 |
2023/12/28 |
553 |
555 |
552 |
555 |
+0.73% |
5,500 |
2023/12/27 |
550 |
555 |
549 |
551 |
+0.55% |
22,000 |
2023/12/26 |
546 |
554 |
546 |
548 |
-0.90% |
21,600 |
2023/12/25 |
565 |
565 |
553 |
553 |
-0.36% |
29,900 |
2023/12/22 |
550 |
555 |
550 |
555 |
+0.73% |
18,300 |
2023/12/21 |
554 |
554 |
550 |
551 |
-0.36% |
8,100 |
2023/12/20 |
554 |
557 |
552 |
553 |
-0.18% |
12,100 |
2023/12/19 |
548 |
554 |
544 |
554 |
+1.47% |
11,200 |
2023/12/18 |
551 |
551 |
542 |
546 |
-0.91% |
13,800 |
2023/12/15 |
554 |
554 |
547 |
551 |
+0.55% |
13,300 |
2023/12/14 |
553 |
553 |
546 |
548 |
-0.90% |
16,200 |
2023/12/13 |
558 |
561 |
546 |
553 |
-0.90% |
41,400 |
2023/12/12 |
565 |
565 |
558 |
558 |
-1.06% |
20,200 |
2023/12/11 |
567 |
571 |
562 |
564 |
-0.18% |
16,800 |
2023/12/8 |
574 |
574 |
561 |
565 |
-1.57% |
29,200 |
2023/12/7 |
580 |
580 |
574 |
574 |
-1.03% |
9,900 |
2023/12/6 |
571 |
585 |
571 |
580 |
+1.58% |
13,700 |
2023/12/5 |
580 |
581 |
571 |
571 |
-1.72% |
20,600 |
2023/12/4 |
583 |
583 |
578 |
581 |
+0.35% |
23,400 |
2023/12/1 |
575 |
579 |
573 |
579 |
+1.40% |
12,400 |
2023/11/30 |
567 |
574 |
567 |
571 |
+0.71% |
14,100 |
2023/11/29 |
570 |
570 |
564 |
567 |
-0.53% |
18,700 |
2023/11/28 |
568 |
572 |
566 |
570 |
+0.35% |
19,800 |
2023/11/27 |
568 |
570 |
566 |
568 |
+0.18% |
8,500 |
2023/11/24 |
567 |
567 |
563 |
567 |
+0.89% |
8,400 |
2023/11/22 |
562 |
565 |
562 |
562 |
+0.00% |
13,600 |
2023/11/21 |
561 |
562 |
556 |
562 |
+0.36% |
14,800 |
2023/11/20 |
565 |
567 |
560 |
560 |
-0.53% |
12,600 |
2023/11/17 |
562 |
563 |
557 |
563 |
+0.36% |
18,200 |
2023/11/16 |
555 |
562 |
554 |
561 |
+0.90% |
16,600 |
|