日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
638 |
641 |
616 |
617 |
-2.83% |
31,600 |
2024/5/20 |
636 |
652 |
633 |
635 |
+0.32% |
59,100 |
2024/5/17 |
640 |
645 |
623 |
633 |
-2.01% |
75,900 |
2024/5/16 |
623 |
660 |
607 |
646 |
+5.38% |
216,400 |
2024/5/15 |
635 |
637 |
612 |
613 |
-1.92% |
147,000 |
2024/5/14 |
630 |
637 |
621 |
625 |
-0.79% |
51,200 |
2024/5/13 |
620 |
637 |
607 |
630 |
+1.61% |
89,400 |
2024/5/10 |
622 |
629 |
615 |
620 |
+0.16% |
66,400 |
2024/5/9 |
627 |
627 |
607 |
619 |
+0.32% |
39,000 |
2024/5/8 |
615 |
631 |
609 |
617 |
+0.00% |
39,500 |
2024/5/7 |
605 |
617 |
605 |
617 |
+3.35% |
33,400 |
2024/5/2 |
597 |
610 |
592 |
597 |
-0.67% |
35,900 |
2024/5/1 |
595 |
608 |
589 |
601 |
+1.01% |
43,500 |
2024/4/30 |
600 |
602 |
586 |
595 |
-0.83% |
27,300 |
2024/4/26 |
599 |
608 |
597 |
600 |
-0.33% |
21,900 |
2024/4/25 |
602 |
602 |
592 |
602 |
+0.00% |
25,900 |
2024/4/24 |
600 |
612 |
599 |
602 |
+0.33% |
28,700 |
2024/4/23 |
596 |
607 |
596 |
600 |
+0.33% |
10,300 |
2024/4/22 |
588 |
599 |
583 |
598 |
+2.93% |
31,200 |
2024/4/19 |
599 |
599 |
579 |
581 |
-3.81% |
68,700 |
2024/4/18 |
598 |
615 |
594 |
604 |
+0.17% |
46,700 |
2024/4/17 |
608 |
610 |
593 |
603 |
-0.50% |
20,400 |
2024/4/16 |
603 |
614 |
586 |
606 |
-0.33% |
62,300 |
2024/4/15 |
610 |
618 |
601 |
608 |
-1.14% |
40,300 |
2024/4/12 |
616 |
619 |
609 |
615 |
+1.49% |
22,500 |
2024/4/11 |
623 |
623 |
601 |
606 |
-3.04% |
49,400 |
2024/4/10 |
617 |
625 |
615 |
625 |
+0.32% |
24,000 |
2024/4/9 |
612 |
628 |
612 |
623 |
+3.32% |
25,900 |
2024/4/8 |
607 |
613 |
600 |
603 |
+0.67% |
29,900 |
2024/4/5 |
594 |
602 |
585 |
599 |
-0.33% |
53,600 |
2024/4/4 |
610 |
616 |
594 |
601 |
+0.17% |
56,600 |
2024/4/3 |
615 |
615 |
593 |
600 |
-3.54% |
94,100 |
2024/4/2 |
629 |
629 |
610 |
622 |
-1.27% |
52,200 |
2024/4/1 |
650 |
650 |
626 |
630 |
-2.17% |
59,700 |
2024/3/29 |
640 |
660 |
633 |
644 |
+0.94% |
117,400 |
2024/3/28 |
616 |
642 |
614 |
638 |
+3.57% |
88,600 |
2024/3/27 |
604 |
624 |
599 |
616 |
+3.01% |
104,300 |
2024/3/26 |
596 |
603 |
585 |
598 |
+0.67% |
82,300 |
2024/3/25 |
610 |
627 |
594 |
594 |
-1.98% |
128,100 |
2024/3/22 |
613 |
620 |
599 |
606 |
-0.66% |
109,100 |
2024/3/21 |
634 |
635 |
610 |
610 |
-3.79% |
113,400 |
2024/3/19 |
613 |
642 |
613 |
634 |
+3.43% |
99,600 |
2024/3/18 |
626 |
630 |
612 |
613 |
-2.39% |
86,300 |
2024/3/15 |
636 |
660 |
622 |
628 |
-1.72% |
122,500 |
2024/3/14 |
650 |
660 |
634 |
639 |
-2.44% |
85,700 |
2024/3/13 |
668 |
676 |
654 |
655 |
-1.95% |
68,600 |
2024/3/12 |
648 |
671 |
648 |
668 |
+3.09% |
69,000 |
2024/3/11 |
657 |
665 |
640 |
648 |
-2.85% |
81,400 |
2024/3/8 |
666 |
679 |
654 |
667 |
-0.30% |
97,500 |
2024/3/7 |
703 |
735 |
668 |
669 |
-5.37% |
143,000 |
2024/3/6 |
695 |
709 |
688 |
707 |
+1.14% |
47,700 |
2024/3/5 |
703 |
707 |
689 |
699 |
-1.27% |
72,100 |
2024/3/4 |
713 |
720 |
706 |
708 |
-0.56% |
54,500 |
2024/3/1 |
736 |
744 |
712 |
712 |
-3.26% |
84,800 |
2024/2/29 |
752 |
757 |
732 |
736 |
-0.54% |
96,300 |
2024/2/28 |
731 |
774 |
728 |
740 |
+1.23% |
263,600 |
2024/2/27 |
722 |
736 |
716 |
731 |
+2.09% |
140,100 |
2024/2/26 |
698 |
725 |
690 |
716 |
+5.60% |
263,800 |
2024/2/22 |
685 |
697 |
669 |
678 |
+0.44% |
96,400 |
2024/2/21 |
691 |
703 |
675 |
675 |
-2.32% |
135,700 |
2024/2/20 |
740 |
740 |
691 |
691 |
-5.73% |
188,400 |
2024/2/19 |
725 |
754 |
715 |
733 |
+1.10% |
179,500 |
2024/2/16 |
721 |
738 |
706 |
725 |
+0.28% |
162,000 |
2024/2/15 |
742 |
783 |
717 |
723 |
+1.54% |
430,900 |
2024/2/14 |
715 |
719 |
700 |
712 |
-1.25% |
126,700 |
2024/2/13 |
715 |
727 |
705 |
721 |
+3.44% |
119,900 |
2024/2/9 |
684 |
708 |
683 |
697 |
+1.90% |
145,300 |
2024/2/8 |
686 |
700 |
675 |
684 |
-0.15% |
89,400 |
2024/2/7 |
680 |
688 |
666 |
685 |
+0.59% |
66,700 |
2024/2/6 |
670 |
681 |
657 |
681 |
+0.15% |
39,400 |
2024/2/5 |
656 |
680 |
646 |
680 |
+3.03% |
54,400 |
2024/2/2 |
664 |
688 |
660 |
660 |
-1.05% |
55,500 |
2024/2/1 |
665 |
679 |
658 |
667 |
-1.91% |
96,000 |
2024/1/31 |
685 |
693 |
649 |
680 |
-0.73% |
115,400 |
2024/1/30 |
705 |
710 |
680 |
685 |
-1.44% |
80,600 |
2024/1/29 |
687 |
706 |
677 |
695 |
+1.61% |
110,200 |
2024/1/26 |
665 |
698 |
658 |
684 |
+2.09% |
132,300 |
2024/1/25 |
641 |
678 |
633 |
670 |
+3.88% |
83,900 |
2024/1/24 |
627 |
649 |
627 |
645 |
+2.87% |
45,000 |
2024/1/23 |
641 |
641 |
621 |
627 |
-2.03% |
48,500 |
2024/1/22 |
627 |
640 |
617 |
640 |
+2.07% |
58,400 |
2024/1/19 |
629 |
629 |
619 |
627 |
-0.32% |
42,400 |
2024/1/18 |
635 |
657 |
623 |
629 |
-0.94% |
96,200 |
2024/1/17 |
658 |
662 |
632 |
635 |
-4.08% |
84,600 |
2024/1/16 |
647 |
670 |
642 |
662 |
+1.85% |
85,800 |
2024/1/15 |
616 |
655 |
615 |
650 |
+5.52% |
91,200 |
2024/1/12 |
634 |
638 |
611 |
616 |
-2.99% |
63,700 |
2024/1/11 |
648 |
651 |
626 |
635 |
-2.61% |
105,500 |
2024/1/10 |
673 |
674 |
648 |
652 |
-4.12% |
97,500 |
2024/1/9 |
683 |
693 |
660 |
680 |
-0.44% |
71,100 |
2024/1/5 |
705 |
705 |
681 |
683 |
-3.12% |
65,500 |
2024/1/4 |
713 |
713 |
683 |
705 |
-1.40% |
68,300 |
2023/12/29 |
707 |
720 |
690 |
715 |
+0.14% |
75,300 |
2023/12/28 |
703 |
723 |
696 |
714 |
+0.28% |
95,600 |
2023/12/27 |
674 |
720 |
664 |
712 |
+6.43% |
160,700 |
2023/12/26 |
709 |
709 |
655 |
669 |
-4.97% |
199,600 |
2023/12/25 |
724 |
756 |
680 |
704 |
-2.09% |
212,600 |
2023/12/22 |
717 |
739 |
716 |
719 |
+0.28% |
172,300 |
2023/12/21 |
700 |
725 |
696 |
717 |
+2.14% |
92,300 |
2023/12/20 |
683 |
722 |
676 |
702 |
+2.48% |
150,500 |
2023/12/19 |
671 |
690 |
668 |
685 |
+1.48% |
98,100 |
2023/12/18 |
654 |
677 |
652 |
675 |
+1.66% |
82,300 |
2023/12/15 |
640 |
671 |
640 |
664 |
+4.24% |
105,900 |
2023/12/14 |
635 |
653 |
624 |
637 |
+0.31% |
119,200 |
2023/12/13 |
640 |
640 |
618 |
635 |
+2.42% |
72,800 |
2023/12/12 |
623 |
636 |
608 |
620 |
+0.00% |
101,700 |
2023/12/11 |
609 |
625 |
604 |
620 |
+3.51% |
90,500 |
2023/12/8 |
613 |
620 |
595 |
599 |
-3.39% |
139,400 |
2023/12/7 |
626 |
632 |
612 |
620 |
-4.02% |
176,100 |
2023/12/6 |
590 |
647 |
590 |
646 |
+10.62% |
288,200 |
2023/12/5 |
589 |
595 |
580 |
584 |
-1.68% |
104,300 |
2023/12/4 |
582 |
606 |
582 |
594 |
+3.12% |
128,900 |
2023/12/1 |
597 |
597 |
576 |
576 |
-3.52% |
109,900 |
2023/11/30 |
591 |
607 |
589 |
597 |
+0.51% |
88,400 |
2023/11/29 |
585 |
603 |
585 |
594 |
+0.68% |
56,900 |
2023/11/28 |
604 |
604 |
581 |
590 |
-1.17% |
57,300 |
2023/11/27 |
590 |
598 |
578 |
597 |
+0.00% |
73,400 |
2023/11/24 |
610 |
615 |
593 |
597 |
-1.65% |
101,600 |
2023/11/22 |
615 |
617 |
602 |
607 |
-2.25% |
114,200 |
2023/11/21 |
631 |
631 |
609 |
621 |
-0.48% |
137,100 |
2023/11/20 |
618 |
652 |
618 |
624 |
+0.32% |
192,600 |
2023/11/17 |
631 |
632 |
611 |
622 |
-2.20% |
154,200 |
2023/11/16 |
640 |
656 |
621 |
636 |
+1.44% |
185,800 |
|