日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
702 |
704 |
699 |
699 |
-0.43% |
8,000 |
2024/5/20 |
701 |
704 |
701 |
702 |
+0.14% |
4,000 |
2024/5/17 |
705 |
708 |
700 |
701 |
-0.57% |
3,400 |
2024/5/16 |
700 |
713 |
700 |
705 |
-0.42% |
7,100 |
2024/5/15 |
703 |
712 |
703 |
708 |
+0.71% |
1,900 |
2024/5/14 |
693 |
705 |
693 |
703 |
+0.86% |
3,900 |
2024/5/13 |
705 |
708 |
697 |
697 |
-1.13% |
4,900 |
2024/5/10 |
706 |
712 |
705 |
705 |
-0.42% |
3,300 |
2024/5/9 |
713 |
713 |
706 |
708 |
-0.28% |
2,300 |
2024/5/8 |
715 |
728 |
710 |
710 |
-1.25% |
8,600 |
2024/5/7 |
714 |
723 |
714 |
719 |
+0.84% |
6,900 |
2024/5/2 |
706 |
714 |
699 |
713 |
+2.44% |
3,400 |
2024/5/1 |
708 |
708 |
695 |
696 |
-1.69% |
5,500 |
2024/4/30 |
699 |
709 |
691 |
708 |
+1.87% |
3,800 |
2024/4/26 |
699 |
706 |
692 |
695 |
-1.84% |
14,900 |
2024/4/25 |
713 |
713 |
700 |
708 |
+0.57% |
3,200 |
2024/4/24 |
708 |
717 |
700 |
704 |
-1.26% |
9,000 |
2024/4/23 |
715 |
715 |
706 |
713 |
+0.28% |
4,800 |
2024/4/22 |
714 |
720 |
709 |
711 |
-0.42% |
10,600 |
2024/4/19 |
718 |
720 |
714 |
714 |
-0.56% |
9,400 |
2024/4/18 |
703 |
720 |
703 |
718 |
+1.99% |
11,300 |
2024/4/17 |
709 |
716 |
704 |
704 |
-0.71% |
10,000 |
2024/4/16 |
718 |
718 |
709 |
709 |
-0.98% |
11,800 |
2024/4/15 |
702 |
717 |
702 |
716 |
+0.99% |
11,200 |
2024/4/12 |
711 |
711 |
704 |
709 |
-0.28% |
4,200 |
2024/4/11 |
703 |
712 |
700 |
711 |
+0.99% |
4,700 |
2024/4/10 |
700 |
709 |
700 |
704 |
+0.72% |
6,100 |
2024/4/9 |
703 |
712 |
699 |
699 |
-0.57% |
4,500 |
2024/4/8 |
713 |
713 |
702 |
703 |
+0.00% |
7,400 |
2024/4/5 |
710 |
715 |
702 |
703 |
-1.26% |
10,000 |
2024/4/4 |
705 |
712 |
699 |
712 |
+1.28% |
9,200 |
2024/4/3 |
698 |
704 |
690 |
703 |
+0.72% |
7,600 |
2024/4/2 |
698 |
700 |
685 |
698 |
+0.87% |
11,400 |
2024/4/1 |
706 |
706 |
690 |
692 |
-0.43% |
13,000 |
2024/3/29 |
679 |
700 |
679 |
695 |
+2.81% |
24,000 |
2024/3/28 |
661 |
679 |
661 |
676 |
-0.29% |
12,400 |
2024/3/27 |
668 |
680 |
668 |
678 |
+1.65% |
7,800 |
2024/3/26 |
677 |
677 |
667 |
667 |
-1.62% |
11,500 |
2024/3/25 |
684 |
688 |
675 |
678 |
-1.02% |
14,200 |
2024/3/22 |
686 |
686 |
673 |
685 |
+0.44% |
11,900 |
2024/3/21 |
673 |
682 |
673 |
682 |
+1.79% |
10,600 |
2024/3/19 |
664 |
684 |
664 |
670 |
-0.15% |
22,100 |
2024/3/18 |
666 |
671 |
655 |
671 |
-6.28% |
49,400 |
2024/3/15 |
686 |
719 |
685 |
716 |
+4.22% |
29,900 |
2024/3/14 |
668 |
687 |
668 |
687 |
+2.08% |
6,400 |
2024/3/13 |
677 |
677 |
668 |
673 |
+0.00% |
5,600 |
2024/3/12 |
660 |
673 |
658 |
673 |
+1.51% |
10,000 |
2024/3/11 |
673 |
678 |
659 |
663 |
-1.49% |
11,000 |
2024/3/8 |
673 |
682 |
672 |
673 |
-0.88% |
6,400 |
2024/3/7 |
677 |
686 |
669 |
679 |
-0.88% |
9,600 |
2024/3/6 |
683 |
690 |
675 |
685 |
+0.15% |
15,300 |
2024/3/5 |
664 |
687 |
658 |
684 |
+2.86% |
12,800 |
2024/3/4 |
661 |
669 |
654 |
665 |
+0.76% |
13,500 |
2024/3/1 |
662 |
665 |
655 |
660 |
-0.30% |
18,100 |
2024/2/29 |
677 |
677 |
661 |
662 |
-1.19% |
7,000 |
2024/2/28 |
671 |
683 |
670 |
670 |
-0.74% |
7,800 |
2024/2/27 |
681 |
686 |
675 |
675 |
-1.32% |
10,100 |
2024/2/26 |
676 |
688 |
676 |
684 |
+1.18% |
11,300 |
2024/2/22 |
672 |
681 |
666 |
676 |
+0.60% |
11,500 |
2024/2/21 |
671 |
677 |
670 |
672 |
-0.59% |
8,400 |
2024/2/20 |
681 |
685 |
671 |
676 |
-0.73% |
11,000 |
2024/2/19 |
683 |
689 |
673 |
681 |
-0.15% |
8,800 |
2024/2/16 |
653 |
694 |
653 |
682 |
+4.76% |
23,100 |
2024/2/15 |
675 |
675 |
651 |
651 |
-3.41% |
29,300 |
2024/2/14 |
681 |
686 |
671 |
674 |
-2.18% |
21,600 |
2024/2/13 |
704 |
705 |
685 |
689 |
-2.13% |
25,400 |
2024/2/9 |
704 |
714 |
704 |
704 |
-0.56% |
8,200 |
2024/2/8 |
717 |
718 |
708 |
708 |
-1.53% |
10,900 |
2024/2/7 |
727 |
731 |
714 |
719 |
-1.37% |
10,400 |
2024/2/6 |
725 |
729 |
721 |
729 |
+0.69% |
3,600 |
2024/2/5 |
722 |
732 |
718 |
724 |
+0.98% |
11,100 |
2024/2/2 |
715 |
726 |
713 |
717 |
+0.28% |
9,700 |
2024/2/1 |
737 |
737 |
714 |
715 |
-2.99% |
16,700 |
2024/1/31 |
732 |
744 |
724 |
737 |
+0.96% |
29,000 |
2024/1/30 |
765 |
765 |
730 |
730 |
-6.41% |
66,400 |
2024/1/29 |
775 |
784 |
748 |
780 |
+2.36% |
53,100 |
2024/1/26 |
753 |
770 |
753 |
762 |
+0.53% |
26,500 |
2024/1/25 |
751 |
771 |
750 |
758 |
-0.52% |
39,400 |
2024/1/24 |
771 |
809 |
739 |
762 |
+2.83% |
213,600 |
2024/1/23 |
749 |
795 |
725 |
741 |
+6.62% |
498,400 |
2024/1/22 |
690 |
705 |
690 |
695 |
+0.87% |
15,500 |
2024/1/19 |
688 |
689 |
684 |
689 |
+0.44% |
5,000 |
2024/1/18 |
687 |
691 |
683 |
686 |
-0.15% |
13,100 |
2024/1/17 |
700 |
700 |
687 |
687 |
-1.15% |
7,900 |
2024/1/16 |
705 |
705 |
695 |
695 |
-1.14% |
6,400 |
2024/1/15 |
703 |
709 |
700 |
703 |
-0.28% |
5,900 |
2024/1/12 |
700 |
705 |
694 |
705 |
+0.71% |
15,200 |
2024/1/11 |
699 |
708 |
692 |
700 |
+0.43% |
14,000 |
2024/1/10 |
708 |
708 |
697 |
697 |
-1.55% |
6,500 |
2024/1/9 |
690 |
712 |
690 |
708 |
+2.46% |
22,000 |
2024/1/5 |
689 |
695 |
686 |
691 |
-0.72% |
12,100 |
2024/1/4 |
684 |
696 |
677 |
696 |
+1.90% |
10,500 |
2023/12/29 |
665 |
686 |
665 |
683 |
+2.71% |
15,400 |
2023/12/28 |
642 |
669 |
642 |
665 |
+3.58% |
12,900 |
2023/12/27 |
640 |
658 |
640 |
642 |
-0.31% |
23,700 |
2023/12/26 |
649 |
652 |
644 |
644 |
-0.77% |
13,500 |
2023/12/25 |
660 |
660 |
640 |
649 |
-1.37% |
11,000 |
2023/12/22 |
659 |
665 |
646 |
658 |
-0.75% |
18,000 |
2023/12/21 |
657 |
664 |
650 |
663 |
+0.91% |
18,200 |
2023/12/20 |
660 |
677 |
657 |
657 |
-0.45% |
26,500 |
2023/12/19 |
639 |
664 |
639 |
660 |
+2.48% |
16,500 |
2023/12/18 |
636 |
650 |
626 |
644 |
-0.31% |
13,100 |
2023/12/15 |
609 |
651 |
609 |
646 |
+1.10% |
36,800 |
2023/12/14 |
638 |
651 |
633 |
639 |
-2.14% |
38,500 |
2023/12/13 |
637 |
653 |
635 |
653 |
+2.51% |
12,100 |
2023/12/12 |
656 |
656 |
637 |
637 |
-2.90% |
23,600 |
2023/12/11 |
647 |
660 |
645 |
656 |
+1.86% |
22,300 |
2023/12/8 |
666 |
676 |
643 |
644 |
-5.99% |
37,000 |
2023/12/7 |
697 |
699 |
685 |
685 |
-1.72% |
11,000 |
2023/12/6 |
707 |
707 |
695 |
697 |
-0.43% |
8,300 |
2023/12/5 |
700 |
706 |
700 |
700 |
-1.41% |
8,800 |
2023/12/4 |
697 |
716 |
696 |
710 |
+2.01% |
17,400 |
2023/12/1 |
700 |
705 |
696 |
696 |
-0.29% |
9,100 |
2023/11/30 |
700 |
705 |
695 |
698 |
+0.43% |
8,600 |
2023/11/29 |
701 |
703 |
695 |
695 |
-1.14% |
6,400 |
2023/11/28 |
703 |
705 |
692 |
703 |
+0.00% |
9,200 |
2023/11/27 |
708 |
713 |
697 |
703 |
-0.85% |
14,200 |
2023/11/24 |
709 |
719 |
705 |
709 |
+0.57% |
23,400 |
2023/11/22 |
705 |
716 |
703 |
705 |
+0.00% |
14,200 |
2023/11/21 |
712 |
713 |
701 |
705 |
-0.14% |
12,800 |
2023/11/20 |
703 |
714 |
692 |
706 |
+0.86% |
37,100 |
2023/11/17 |
695 |
700 |
680 |
700 |
-0.43% |
34,000 |
2023/11/16 |
728 |
728 |
689 |
703 |
+7.66% |
154,100 |
|