日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
734 |
734 |
694 |
707 |
-2.62% |
13,600 |
2024/5/20 |
725 |
739 |
725 |
726 |
-0.55% |
3,700 |
2024/5/17 |
719 |
740 |
702 |
730 |
+1.53% |
8,100 |
2024/5/16 |
724 |
725 |
696 |
719 |
-0.69% |
6,300 |
2024/5/15 |
715 |
759 |
714 |
724 |
-7.06% |
16,500 |
2024/5/14 |
774 |
790 |
765 |
779 |
+0.65% |
4,300 |
2024/5/13 |
778 |
780 |
758 |
774 |
+0.13% |
8,200 |
2024/5/10 |
769 |
780 |
769 |
773 |
+0.65% |
2,400 |
2024/5/9 |
783 |
785 |
744 |
768 |
-0.13% |
6,300 |
2024/5/8 |
760 |
774 |
760 |
769 |
+1.59% |
3,500 |
2024/5/7 |
754 |
772 |
754 |
757 |
+0.40% |
3,300 |
2024/5/2 |
759 |
762 |
743 |
754 |
-0.79% |
2,500 |
2024/5/1 |
768 |
768 |
740 |
760 |
-1.04% |
3,800 |
2024/4/30 |
781 |
781 |
766 |
768 |
+0.39% |
3,200 |
2024/4/26 |
776 |
777 |
765 |
765 |
-0.52% |
1,100 |
2024/4/25 |
772 |
774 |
759 |
769 |
-0.39% |
1,400 |
2024/4/24 |
741 |
774 |
741 |
772 |
+4.18% |
4,200 |
2024/4/23 |
744 |
751 |
730 |
741 |
+0.00% |
6,100 |
2024/4/22 |
741 |
750 |
730 |
741 |
+0.00% |
2,700 |
2024/4/19 |
775 |
775 |
695 |
741 |
-4.26% |
18,800 |
2024/4/18 |
746 |
775 |
746 |
774 |
+2.79% |
5,100 |
2024/4/17 |
761 |
780 |
735 |
753 |
-2.96% |
16,000 |
2024/4/16 |
790 |
790 |
771 |
776 |
-2.51% |
3,800 |
2024/4/15 |
770 |
796 |
770 |
796 |
+1.40% |
4,000 |
2024/4/12 |
794 |
812 |
779 |
785 |
-1.75% |
9,400 |
2024/4/11 |
780 |
799 |
765 |
799 |
+1.14% |
5,400 |
2024/4/10 |
775 |
797 |
775 |
790 |
+2.60% |
3,200 |
2024/4/9 |
772 |
773 |
750 |
770 |
-0.13% |
13,800 |
2024/4/8 |
780 |
787 |
771 |
771 |
+0.00% |
4,500 |
2024/4/5 |
760 |
785 |
745 |
771 |
-2.41% |
17,600 |
2024/4/4 |
800 |
821 |
773 |
790 |
-0.63% |
22,500 |
2024/4/3 |
776 |
806 |
763 |
795 |
+0.63% |
23,600 |
2024/4/2 |
808 |
808 |
775 |
790 |
-2.83% |
17,400 |
2024/4/1 |
830 |
834 |
810 |
813 |
-2.17% |
9,200 |
2024/3/29 |
814 |
835 |
801 |
831 |
+1.47% |
10,700 |
2024/3/28 |
843 |
858 |
806 |
819 |
-3.76% |
25,600 |
2024/3/27 |
840 |
863 |
836 |
851 |
+0.83% |
8,900 |
2024/3/26 |
843 |
874 |
840 |
844 |
-0.94% |
24,100 |
2024/3/25 |
871 |
908 |
850 |
852 |
-3.84% |
36,100 |
2024/3/22 |
903 |
903 |
871 |
886 |
-1.12% |
23,900 |
2024/3/21 |
900 |
910 |
883 |
896 |
-0.33% |
21,600 |
2024/3/19 |
901 |
903 |
878 |
899 |
+0.00% |
10,000 |
2024/3/18 |
874 |
908 |
874 |
899 |
+4.66% |
18,000 |
2024/3/15 |
865 |
873 |
847 |
859 |
-1.83% |
10,500 |
2024/3/14 |
875 |
889 |
851 |
875 |
-0.91% |
19,400 |
2024/3/13 |
923 |
923 |
881 |
883 |
-3.50% |
16,000 |
2024/3/12 |
865 |
922 |
865 |
915 |
+4.45% |
33,200 |
2024/3/11 |
900 |
900 |
857 |
876 |
-3.31% |
22,000 |
2024/3/8 |
867 |
922 |
867 |
906 |
+3.66% |
37,900 |
2024/3/7 |
896 |
900 |
870 |
874 |
-1.80% |
30,100 |
2024/3/6 |
872 |
893 |
860 |
890 |
+1.14% |
17,100 |
2024/3/5 |
858 |
884 |
838 |
880 |
+2.44% |
17,300 |
2024/3/4 |
824 |
859 |
824 |
859 |
+4.25% |
24,400 |
2024/3/1 |
853 |
878 |
800 |
824 |
-3.40% |
48,400 |
2024/2/29 |
895 |
899 |
846 |
853 |
-3.07% |
21,200 |
2024/2/28 |
850 |
888 |
850 |
880 |
+3.17% |
27,500 |
2024/2/27 |
866 |
890 |
848 |
853 |
-0.93% |
19,900 |
2024/2/26 |
880 |
895 |
856 |
861 |
-2.82% |
34,500 |
2024/2/22 |
910 |
928 |
866 |
886 |
-1.56% |
38,500 |
2024/2/21 |
924 |
943 |
891 |
900 |
-2.07% |
41,400 |
2024/2/20 |
855 |
989 |
845 |
919 |
+7.49% |
193,900 |
2024/2/19 |
810 |
885 |
807 |
855 |
+7.01% |
75,500 |
2024/2/16 |
731 |
799 |
728 |
799 |
+8.56% |
53,900 |
2024/2/15 |
759 |
767 |
735 |
736 |
-3.03% |
31,700 |
2024/2/14 |
775 |
775 |
751 |
759 |
-2.06% |
15,900 |
2024/2/13 |
760 |
794 |
755 |
775 |
+2.24% |
45,000 |
2024/2/9 |
764 |
777 |
757 |
758 |
-1.17% |
11,900 |
2024/2/8 |
790 |
790 |
759 |
767 |
-2.66% |
20,500 |
2024/2/7 |
790 |
805 |
767 |
788 |
-0.63% |
33,900 |
2024/2/6 |
812 |
813 |
790 |
793 |
-2.34% |
31,100 |
2024/2/5 |
812 |
836 |
797 |
812 |
+0.00% |
33,500 |
2024/2/2 |
780 |
839 |
780 |
812 |
+4.10% |
91,700 |
2024/2/1 |
758 |
780 |
756 |
780 |
+2.63% |
20,700 |
2024/1/31 |
760 |
777 |
746 |
760 |
-1.43% |
23,900 |
2024/1/30 |
729 |
817 |
729 |
771 |
+5.76% |
139,000 |
2024/1/29 |
770 |
771 |
725 |
729 |
-5.32% |
99,500 |
2024/1/26 |
830 |
840 |
770 |
770 |
-4.58% |
88,400 |
2024/1/25 |
802 |
834 |
778 |
807 |
+2.54% |
249,500 |
2024/1/24 |
700 |
787 |
696 |
787 |
+14.56% |
302,100 |
2024/1/23 |
728 |
737 |
687 |
687 |
-5.24% |
32,900 |
2024/1/22 |
735 |
735 |
715 |
725 |
+0.69% |
11,300 |
2024/1/19 |
711 |
734 |
710 |
720 |
-0.14% |
12,800 |
2024/1/18 |
731 |
731 |
721 |
721 |
-2.17% |
6,900 |
2024/1/17 |
761 |
768 |
736 |
737 |
-3.15% |
14,000 |
2024/1/16 |
766 |
775 |
759 |
761 |
-0.65% |
11,200 |
2024/1/15 |
756 |
773 |
755 |
766 |
+0.26% |
11,200 |
2024/1/12 |
756 |
764 |
750 |
764 |
+0.53% |
10,100 |
2024/1/11 |
775 |
781 |
754 |
760 |
-1.94% |
18,600 |
2024/1/10 |
767 |
775 |
753 |
775 |
+1.04% |
9,900 |
2024/1/9 |
760 |
773 |
747 |
767 |
+0.92% |
9,100 |
2024/1/5 |
773 |
784 |
748 |
760 |
-1.94% |
9,800 |
2024/1/4 |
778 |
784 |
745 |
775 |
-1.77% |
11,900 |
2023/12/29 |
767 |
807 |
757 |
789 |
+0.90% |
23,900 |
2023/12/28 |
723 |
788 |
714 |
782 |
+8.76% |
20,400 |
2023/12/27 |
720 |
729 |
700 |
719 |
-0.14% |
22,700 |
2023/12/26 |
700 |
739 |
700 |
720 |
+0.42% |
33,400 |
2023/12/25 |
739 |
741 |
688 |
717 |
-3.24% |
12,800 |
2023/12/22 |
742 |
755 |
729 |
741 |
+0.27% |
15,900 |
2023/12/21 |
760 |
762 |
731 |
739 |
-3.78% |
16,700 |
2023/12/20 |
775 |
793 |
763 |
768 |
-0.26% |
13,600 |
2023/12/19 |
749 |
770 |
725 |
770 |
-1.16% |
36,600 |
2023/12/18 |
772 |
779 |
748 |
779 |
-0.76% |
15,100 |
2023/12/15 |
748 |
792 |
748 |
785 |
+3.15% |
22,500 |
2023/12/14 |
767 |
786 |
743 |
761 |
-1.30% |
28,400 |
2023/12/13 |
790 |
793 |
755 |
771 |
-2.65% |
23,000 |
2023/12/12 |
824 |
828 |
792 |
792 |
-4.00% |
17,900 |
2023/12/11 |
829 |
843 |
815 |
825 |
-0.48% |
11,800 |
2023/12/8 |
826 |
847 |
821 |
829 |
-1.43% |
15,800 |
2023/12/7 |
864 |
864 |
838 |
841 |
-3.33% |
10,000 |
2023/12/6 |
867 |
870 |
853 |
870 |
-0.46% |
14,500 |
2023/12/5 |
881 |
882 |
860 |
874 |
-0.79% |
17,200 |
2023/12/4 |
893 |
893 |
864 |
881 |
+0.00% |
9,900 |
2023/12/1 |
921 |
921 |
881 |
881 |
-3.93% |
12,500 |
2023/11/30 |
942 |
942 |
902 |
917 |
-2.34% |
13,800 |
2023/11/29 |
890 |
946 |
890 |
939 |
+5.51% |
23,700 |
2023/11/28 |
901 |
901 |
859 |
890 |
-0.45% |
13,000 |
2023/11/27 |
910 |
910 |
891 |
894 |
-1.76% |
13,200 |
2023/11/24 |
911 |
929 |
899 |
910 |
-0.11% |
8,000 |
2023/11/22 |
925 |
929 |
910 |
911 |
-1.30% |
7,300 |
2023/11/21 |
925 |
932 |
906 |
923 |
-0.75% |
9,300 |
2023/11/20 |
872 |
949 |
861 |
930 |
+8.52% |
43,600 |
2023/11/17 |
837 |
860 |
810 |
857 |
+2.39% |
20,900 |
2023/11/16 |
837 |
841 |
816 |
837 |
+0.00% |
17,500 |
|