日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
915 |
915 |
868 |
868 |
-4.09% |
16,700 |
2024/5/20 |
836 |
915 |
831 |
905 |
+5.85% |
19,000 |
2024/5/17 |
848 |
880 |
848 |
855 |
+0.59% |
14,100 |
2024/5/16 |
887 |
887 |
812 |
850 |
-4.06% |
21,500 |
2024/5/15 |
901 |
901 |
863 |
886 |
-1.88% |
6,200 |
2024/5/14 |
888 |
915 |
888 |
903 |
+0.33% |
8,700 |
2024/5/13 |
919 |
919 |
881 |
900 |
-0.33% |
8,900 |
2024/5/10 |
896 |
921 |
896 |
903 |
+1.23% |
13,400 |
2024/5/9 |
900 |
904 |
872 |
892 |
+0.56% |
10,100 |
2024/5/8 |
851 |
895 |
851 |
887 |
+4.23% |
14,400 |
2024/5/7 |
879 |
879 |
851 |
851 |
-0.70% |
6,000 |
2024/5/2 |
852 |
890 |
848 |
857 |
+0.59% |
12,100 |
2024/5/1 |
827 |
868 |
823 |
852 |
+2.53% |
13,300 |
2024/4/30 |
827 |
849 |
823 |
831 |
+1.34% |
5,400 |
2024/4/26 |
807 |
832 |
801 |
820 |
+1.49% |
12,700 |
2024/4/25 |
820 |
825 |
808 |
808 |
-2.65% |
7,100 |
2024/4/24 |
810 |
840 |
809 |
830 |
+3.11% |
13,200 |
2024/4/23 |
809 |
825 |
802 |
805 |
-0.49% |
10,400 |
2024/4/22 |
785 |
829 |
785 |
809 |
+3.45% |
23,000 |
2024/4/19 |
880 |
928 |
769 |
782 |
-4.98% |
119,200 |
2024/4/18 |
808 |
841 |
808 |
823 |
+1.86% |
21,100 |
2024/4/17 |
825 |
825 |
802 |
808 |
-1.82% |
14,900 |
2024/4/16 |
812 |
839 |
810 |
823 |
+1.23% |
19,000 |
2024/4/15 |
840 |
844 |
811 |
813 |
-5.02% |
21,700 |
2024/4/12 |
845 |
869 |
845 |
856 |
+1.78% |
13,000 |
2024/4/11 |
849 |
868 |
835 |
841 |
-1.98% |
16,300 |
2024/4/10 |
842 |
883 |
842 |
858 |
+1.18% |
14,900 |
2024/4/9 |
842 |
853 |
838 |
848 |
+0.00% |
8,900 |
2024/4/8 |
842 |
857 |
828 |
848 |
+1.07% |
14,100 |
2024/4/5 |
821 |
855 |
811 |
839 |
+0.36% |
24,800 |
2024/4/4 |
849 |
856 |
835 |
836 |
-1.07% |
18,100 |
2024/4/3 |
850 |
865 |
828 |
845 |
-2.31% |
38,600 |
2024/4/2 |
912 |
912 |
860 |
865 |
-5.57% |
64,200 |
2024/4/1 |
942 |
954 |
916 |
916 |
-2.76% |
24,900 |
2024/3/29 |
955 |
960 |
937 |
942 |
+0.53% |
21,700 |
2024/3/28 |
946 |
965 |
937 |
937 |
-0.85% |
12,800 |
2024/3/27 |
964 |
964 |
940 |
945 |
-1.77% |
27,600 |
2024/3/26 |
955 |
990 |
955 |
962 |
-0.82% |
26,900 |
2024/3/25 |
998 |
1,012 |
970 |
970 |
-3.00% |
54,100 |
2024/3/22 |
1,014 |
1,023 |
997 |
1,000 |
-1.38% |
30,400 |
2024/3/21 |
1,015 |
1,026 |
990 |
1,014 |
-0.39% |
49,200 |
2024/3/19 |
1,000 |
1,035 |
1,000 |
1,018 |
+0.30% |
55,100 |
2024/3/18 |
1,105 |
1,108 |
1,010 |
1,015 |
-7.31% |
201,700 |
2024/3/15 |
1,095 |
1,095 |
1,095 |
1,095 |
+15.87% |
21,200 |
2024/3/14 |
991 |
996 |
939 |
945 |
-3.57% |
47,300 |
2024/3/13 |
1,043 |
1,043 |
980 |
980 |
-8.67% |
88,100 |
2024/3/12 |
965 |
1,084 |
951 |
1,073 |
+10.85% |
78,600 |
2024/3/11 |
990 |
995 |
957 |
968 |
-4.63% |
78,700 |
2024/3/8 |
1,029 |
1,087 |
1,011 |
1,015 |
+0.40% |
138,700 |
2024/3/7 |
1,071 |
1,108 |
1,000 |
1,011 |
-7.25% |
156,400 |
2024/3/6 |
1,147 |
1,159 |
1,071 |
1,090 |
-5.05% |
163,800 |
2024/3/5 |
1,190 |
1,212 |
1,114 |
1,148 |
-4.73% |
209,200 |
2024/3/4 |
1,256 |
1,268 |
1,169 |
1,205 |
-3.60% |
181,000 |
2024/3/1 |
1,170 |
1,250 |
1,166 |
1,250 |
+5.13% |
112,200 |
2024/2/29 |
1,257 |
1,257 |
1,130 |
1,189 |
-4.88% |
144,500 |
2024/2/28 |
1,259 |
1,259 |
1,218 |
1,250 |
-0.71% |
76,900 |
2024/2/27 |
1,290 |
1,303 |
1,238 |
1,259 |
-3.52% |
131,700 |
2024/2/26 |
1,224 |
1,369 |
1,224 |
1,305 |
+8.66% |
391,700 |
2024/2/22 |
1,210 |
1,229 |
1,181 |
1,201 |
+0.92% |
120,200 |
2024/2/21 |
1,200 |
1,220 |
1,165 |
1,190 |
-2.78% |
79,900 |
2024/2/20 |
1,192 |
1,249 |
1,176 |
1,224 |
+1.66% |
147,700 |
2024/2/19 |
1,104 |
1,228 |
1,104 |
1,204 |
+9.75% |
180,800 |
2024/2/16 |
1,143 |
1,159 |
1,072 |
1,097 |
-3.77% |
107,100 |
2024/2/15 |
1,117 |
1,180 |
1,089 |
1,140 |
+2.33% |
182,600 |
2024/2/14 |
1,060 |
1,158 |
1,034 |
1,114 |
+6.20% |
296,400 |
2024/2/13 |
1,050 |
1,118 |
1,021 |
1,049 |
+0.58% |
211,400 |
2024/2/9 |
1,036 |
1,088 |
1,031 |
1,043 |
-0.86% |
84,000 |
2024/2/8 |
1,074 |
1,100 |
1,050 |
1,052 |
-3.40% |
96,700 |
2024/2/7 |
1,128 |
1,148 |
1,076 |
1,089 |
-3.88% |
126,200 |
2024/2/6 |
1,132 |
1,199 |
1,118 |
1,133 |
+0.09% |
156,100 |
2024/2/5 |
1,155 |
1,220 |
1,131 |
1,132 |
-1.65% |
233,800 |
2024/2/2 |
1,117 |
1,244 |
1,112 |
1,151 |
+3.23% |
479,800 |
2024/2/1 |
1,141 |
1,170 |
1,100 |
1,115 |
-4.54% |
213,300 |
2024/1/31 |
1,125 |
1,344 |
1,106 |
1,168 |
+1.74% |
839,000 |
2024/1/30 |
1,304 |
1,410 |
1,140 |
1,148 |
-10.66% |
791,500 |
2024/1/29 |
1,355 |
1,625 |
1,251 |
1,285 |
-3.02% |
2,624,400 |
2024/1/26 |
1,325 |
1,325 |
1,280 |
1,325 |
+29.27% |
323,900 |
2024/1/25 |
905 |
1,025 |
905 |
1,025 |
+17.14% |
829,000 |
2024/1/24 |
951 |
952 |
860 |
875 |
-9.42% |
348,900 |
2024/1/23 |
1,016 |
1,027 |
956 |
966 |
-5.94% |
503,900 |
2024/1/22 |
934 |
1,115 |
893 |
1,027 |
+4.90% |
2,293,200 |
2024/1/19 |
1,052 |
1,082 |
918 |
979 |
+25.67% |
2,434,800 |
2024/1/18 |
779 |
779 |
779 |
779 |
+14.73% |
16,500 |
2024/1/17 |
679 |
679 |
679 |
679 |
+17.27% |
6,700 |
2024/1/16 |
594 |
598 |
576 |
579 |
-2.69% |
8,200 |
2024/1/15 |
585 |
600 |
579 |
595 |
+1.71% |
6,100 |
2024/1/12 |
596 |
596 |
580 |
585 |
-1.02% |
12,900 |
2024/1/11 |
596 |
596 |
591 |
591 |
+0.85% |
7,900 |
2024/1/10 |
588 |
596 |
586 |
586 |
+0.00% |
9,600 |
2024/1/9 |
580 |
594 |
580 |
586 |
+1.38% |
9,800 |
2024/1/5 |
571 |
578 |
566 |
578 |
+1.05% |
5,200 |
2024/1/4 |
564 |
579 |
555 |
572 |
+1.24% |
5,300 |
2023/12/29 |
578 |
585 |
564 |
565 |
-3.09% |
18,600 |
2023/12/28 |
551 |
587 |
550 |
583 |
+5.05% |
16,900 |
2023/12/27 |
539 |
559 |
539 |
555 |
+2.40% |
25,600 |
2023/12/26 |
552 |
552 |
536 |
542 |
-0.73% |
26,300 |
2023/12/25 |
564 |
564 |
542 |
546 |
-3.53% |
30,300 |
2023/12/22 |
561 |
577 |
561 |
566 |
-0.35% |
21,300 |
2023/12/21 |
570 |
575 |
559 |
568 |
-0.70% |
12,800 |
2023/12/20 |
564 |
589 |
564 |
572 |
+1.78% |
37,700 |
2023/12/19 |
575 |
581 |
561 |
562 |
-3.44% |
25,300 |
2023/12/18 |
592 |
597 |
575 |
582 |
-4.28% |
27,400 |
2023/12/15 |
630 |
643 |
590 |
608 |
-5.88% |
45,400 |
2023/12/14 |
669 |
670 |
637 |
646 |
-2.12% |
31,800 |
2023/12/13 |
673 |
677 |
657 |
660 |
-1.93% |
23,700 |
2023/12/12 |
671 |
683 |
661 |
673 |
-0.74% |
30,500 |
2023/12/11 |
690 |
690 |
675 |
678 |
-1.31% |
6,300 |
2023/12/8 |
694 |
699 |
680 |
687 |
-2.55% |
17,700 |
2023/12/7 |
699 |
706 |
698 |
705 |
+0.86% |
5,800 |
2023/12/6 |
698 |
708 |
698 |
699 |
+0.00% |
4,500 |
2023/12/5 |
703 |
703 |
695 |
699 |
-0.57% |
5,600 |
2023/12/4 |
704 |
708 |
701 |
703 |
-0.85% |
2,200 |
2023/12/1 |
715 |
715 |
701 |
709 |
-0.28% |
4,100 |
2023/11/30 |
717 |
717 |
710 |
711 |
+0.14% |
900 |
2023/11/29 |
698 |
713 |
698 |
710 |
+1.43% |
3,800 |
2023/11/28 |
707 |
716 |
695 |
700 |
-0.99% |
7,000 |
2023/11/27 |
733 |
733 |
707 |
707 |
-1.94% |
7,000 |
2023/11/24 |
736 |
736 |
710 |
721 |
-2.04% |
11,600 |
2023/11/22 |
734 |
744 |
710 |
736 |
+0.27% |
11,300 |
2023/11/21 |
696 |
739 |
696 |
734 |
+5.01% |
17,800 |
2023/11/20 |
683 |
705 |
683 |
699 |
+3.10% |
13,800 |
2023/11/17 |
675 |
687 |
674 |
678 |
-0.29% |
8,100 |
2023/11/16 |
688 |
688 |
680 |
680 |
-1.31% |
2,300 |
|