日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
643 |
649 |
642 |
649 |
+1.09% |
7,300 |
2024/5/20 |
641 |
644 |
639 |
642 |
+0.16% |
6,000 |
2024/5/17 |
645 |
647 |
639 |
641 |
-0.93% |
3,100 |
2024/5/16 |
654 |
654 |
625 |
647 |
-1.52% |
22,400 |
2024/5/15 |
660 |
666 |
657 |
657 |
-0.30% |
5,700 |
2024/5/14 |
661 |
664 |
659 |
659 |
-0.30% |
2,000 |
2024/5/13 |
662 |
663 |
660 |
661 |
+0.00% |
4,200 |
2024/5/10 |
669 |
669 |
659 |
661 |
-1.34% |
12,600 |
2024/5/9 |
674 |
674 |
669 |
670 |
-1.03% |
5,100 |
2024/5/8 |
679 |
680 |
674 |
677 |
-0.29% |
3,200 |
2024/5/7 |
679 |
679 |
677 |
679 |
+0.44% |
1,500 |
2024/5/2 |
679 |
679 |
670 |
676 |
+0.30% |
3,900 |
2024/5/1 |
676 |
679 |
674 |
674 |
+0.15% |
1,000 |
2024/4/30 |
674 |
678 |
671 |
673 |
-0.15% |
5,700 |
2024/4/26 |
674 |
674 |
668 |
674 |
+0.00% |
2,100 |
2024/4/25 |
671 |
674 |
661 |
674 |
+0.00% |
3,000 |
2024/4/24 |
682 |
682 |
673 |
674 |
-1.32% |
4,900 |
2024/4/23 |
679 |
688 |
679 |
683 |
+0.59% |
2,400 |
2024/4/22 |
670 |
679 |
669 |
679 |
+1.49% |
3,400 |
2024/4/19 |
687 |
687 |
662 |
669 |
-4.02% |
6,900 |
2024/4/18 |
683 |
697 |
682 |
697 |
+2.05% |
1,500 |
2024/4/17 |
699 |
699 |
683 |
683 |
-2.29% |
5,500 |
2024/4/16 |
703 |
703 |
685 |
699 |
-2.10% |
8,800 |
2024/4/15 |
692 |
714 |
692 |
714 |
+2.15% |
12,300 |
2024/4/12 |
708 |
708 |
684 |
699 |
-1.41% |
9,500 |
2024/4/11 |
689 |
715 |
679 |
709 |
-5.34% |
46,500 |
2024/4/10 |
712 |
749 |
707 |
749 |
+6.54% |
32,200 |
2024/4/9 |
693 |
703 |
693 |
703 |
+1.74% |
5,200 |
2024/4/8 |
694 |
696 |
685 |
691 |
+0.14% |
8,300 |
2024/4/5 |
687 |
695 |
685 |
690 |
-0.86% |
6,100 |
2024/4/4 |
693 |
698 |
690 |
696 |
+0.43% |
3,000 |
2024/4/3 |
691 |
696 |
685 |
693 |
+0.29% |
4,300 |
2024/4/2 |
713 |
718 |
690 |
691 |
-2.68% |
15,700 |
2024/4/1 |
722 |
723 |
710 |
710 |
+0.28% |
4,600 |
2024/3/29 |
698 |
715 |
698 |
708 |
+0.14% |
3,200 |
2024/3/28 |
701 |
709 |
697 |
707 |
+0.43% |
4,900 |
2024/3/27 |
701 |
709 |
700 |
704 |
+0.43% |
1,600 |
2024/3/26 |
710 |
712 |
698 |
701 |
+0.00% |
9,900 |
2024/3/25 |
693 |
702 |
690 |
701 |
+1.30% |
8,600 |
2024/3/22 |
712 |
712 |
690 |
692 |
-2.95% |
7,300 |
2024/3/21 |
719 |
722 |
706 |
713 |
-0.83% |
5,800 |
2024/3/19 |
723 |
723 |
714 |
719 |
-0.14% |
6,600 |
2024/3/18 |
710 |
720 |
707 |
720 |
+2.71% |
8,200 |
2024/3/15 |
690 |
718 |
683 |
701 |
+1.15% |
13,500 |
2024/3/14 |
683 |
693 |
677 |
693 |
+1.76% |
8,700 |
2024/3/13 |
678 |
683 |
677 |
681 |
-0.29% |
1,200 |
2024/3/12 |
672 |
683 |
672 |
683 |
+1.34% |
5,600 |
2024/3/11 |
672 |
683 |
672 |
674 |
-1.75% |
4,100 |
2024/3/8 |
680 |
691 |
679 |
686 |
+1.33% |
8,500 |
2024/3/7 |
672 |
678 |
668 |
677 |
+0.89% |
8,200 |
2024/3/6 |
671 |
674 |
666 |
671 |
+0.00% |
11,900 |
2024/3/5 |
667 |
671 |
661 |
671 |
+0.75% |
12,800 |
2024/3/4 |
667 |
670 |
666 |
666 |
-0.15% |
10,400 |
2024/3/1 |
669 |
670 |
667 |
667 |
-0.89% |
6,200 |
2024/2/29 |
667 |
673 |
667 |
673 |
+0.30% |
22,400 |
2024/2/28 |
667 |
675 |
666 |
671 |
+0.00% |
8,200 |
2024/2/27 |
670 |
671 |
665 |
671 |
+0.60% |
7,600 |
2024/2/26 |
671 |
671 |
667 |
667 |
-0.45% |
10,300 |
2024/2/22 |
667 |
670 |
666 |
670 |
+0.30% |
3,900 |
2024/2/21 |
666 |
669 |
666 |
668 |
+0.00% |
22,900 |
2024/2/20 |
667 |
669 |
666 |
668 |
-0.30% |
1,700 |
2024/2/19 |
657 |
670 |
655 |
670 |
+1.67% |
5,100 |
2024/2/16 |
653 |
662 |
653 |
659 |
+1.07% |
2,400 |
2024/2/15 |
657 |
667 |
652 |
652 |
-0.61% |
8,100 |
2024/2/14 |
655 |
656 |
652 |
656 |
+0.00% |
2,700 |
2024/2/13 |
661 |
662 |
655 |
656 |
-1.06% |
4,900 |
2024/2/9 |
664 |
664 |
661 |
663 |
-0.75% |
4,200 |
2024/2/8 |
666 |
672 |
661 |
668 |
+0.15% |
5,200 |
2024/2/7 |
672 |
673 |
667 |
667 |
-0.74% |
3,800 |
2024/2/6 |
666 |
672 |
666 |
672 |
+0.45% |
1,600 |
2024/2/5 |
664 |
672 |
664 |
669 |
+0.30% |
5,500 |
2024/2/2 |
661 |
671 |
661 |
667 |
+0.15% |
5,400 |
2024/2/1 |
665 |
669 |
661 |
666 |
-0.15% |
3,500 |
2024/1/31 |
668 |
670 |
663 |
667 |
-0.15% |
5,000 |
2024/1/30 |
668 |
669 |
666 |
668 |
+0.00% |
3,300 |
2024/1/29 |
661 |
668 |
660 |
668 |
+1.06% |
7,300 |
2024/1/26 |
666 |
666 |
660 |
661 |
-0.75% |
4,400 |
2024/1/25 |
661 |
666 |
658 |
666 |
+0.60% |
6,600 |
2024/1/24 |
658 |
663 |
657 |
662 |
+0.46% |
4,000 |
2024/1/23 |
660 |
661 |
657 |
659 |
+0.00% |
5,300 |
2024/1/22 |
659 |
659 |
655 |
659 |
+1.07% |
1,800 |
2024/1/19 |
659 |
660 |
652 |
652 |
-0.76% |
9,300 |
2024/1/18 |
659 |
659 |
655 |
657 |
-0.61% |
3,200 |
2024/1/17 |
661 |
666 |
657 |
661 |
+0.00% |
3,300 |
2024/1/16 |
666 |
668 |
660 |
661 |
-0.75% |
3,700 |
2024/1/15 |
658 |
666 |
658 |
666 |
+0.45% |
6,600 |
2024/1/12 |
677 |
677 |
658 |
663 |
-2.07% |
18,300 |
2024/1/11 |
675 |
679 |
675 |
677 |
+0.30% |
13,900 |
2024/1/10 |
660 |
675 |
659 |
675 |
+2.58% |
20,700 |
2024/1/9 |
643 |
659 |
643 |
658 |
+2.97% |
10,700 |
2024/1/5 |
632 |
639 |
632 |
639 |
+1.11% |
6,600 |
2024/1/4 |
622 |
632 |
622 |
632 |
+1.44% |
12,300 |
2023/12/29 |
628 |
628 |
620 |
623 |
+0.16% |
14,900 |
2023/12/28 |
616 |
626 |
616 |
622 |
+0.97% |
10,300 |
2023/12/27 |
620 |
620 |
615 |
616 |
-0.96% |
51,000 |
2023/12/26 |
623 |
627 |
620 |
622 |
-0.16% |
31,100 |
2023/12/25 |
619 |
628 |
619 |
623 |
+0.81% |
52,400 |
2023/12/22 |
627 |
632 |
614 |
618 |
-1.90% |
35,800 |
2023/12/21 |
640 |
653 |
626 |
630 |
-2.78% |
38,900 |
2023/12/20 |
645 |
655 |
634 |
648 |
+0.31% |
53,500 |
2023/12/19 |
649 |
653 |
642 |
646 |
-0.46% |
47,200 |
2023/12/18 |
670 |
675 |
645 |
649 |
-3.13% |
94,400 |
2023/12/15 |
678 |
680 |
670 |
670 |
-2.05% |
21,200 |
2023/12/14 |
681 |
692 |
681 |
684 |
-0.15% |
19,100 |
2023/12/13 |
694 |
694 |
683 |
685 |
-1.58% |
18,300 |
2023/12/12 |
699 |
703 |
689 |
696 |
-0.57% |
11,900 |
2023/12/11 |
699 |
701 |
695 |
700 |
+0.43% |
17,600 |
2023/12/8 |
700 |
700 |
696 |
697 |
-0.14% |
2,700 |
2023/12/7 |
702 |
703 |
694 |
698 |
-0.29% |
15,700 |
2023/12/6 |
703 |
706 |
700 |
700 |
-1.13% |
19,600 |
2023/12/5 |
714 |
714 |
704 |
708 |
-0.98% |
9,000 |
2023/12/4 |
714 |
719 |
710 |
715 |
-0.42% |
5,700 |
2023/12/1 |
724 |
724 |
712 |
718 |
-0.83% |
8,900 |
2023/11/30 |
723 |
726 |
723 |
724 |
-0.14% |
5,900 |
2023/11/29 |
727 |
736 |
721 |
725 |
-0.28% |
16,000 |
2023/11/28 |
724 |
727 |
722 |
727 |
-0.14% |
2,600 |
2023/11/27 |
726 |
730 |
699 |
728 |
+0.83% |
24,700 |
2023/11/24 |
724 |
729 |
721 |
722 |
-0.55% |
13,000 |
2023/11/22 |
724 |
729 |
724 |
726 |
+0.28% |
4,800 |
2023/11/21 |
725 |
725 |
722 |
724 |
-0.14% |
3,000 |
2023/11/20 |
721 |
725 |
720 |
725 |
+0.55% |
10,500 |
2023/11/17 |
718 |
727 |
718 |
721 |
+0.14% |
5,400 |
2023/11/16 |
728 |
728 |
720 |
720 |
-1.23% |
4,500 |
|