日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
649 |
667 |
648 |
651 |
+1.72% |
41,300 |
2024/5/20 |
644 |
656 |
640 |
640 |
-1.84% |
26,900 |
2024/5/17 |
636 |
652 |
635 |
652 |
+1.56% |
29,400 |
2024/5/16 |
646 |
646 |
627 |
642 |
+0.47% |
56,300 |
2024/5/15 |
658 |
658 |
637 |
639 |
-2.89% |
38,600 |
2024/5/14 |
645 |
661 |
645 |
658 |
+2.17% |
29,100 |
2024/5/13 |
651 |
652 |
642 |
644 |
-1.38% |
36,900 |
2024/5/10 |
660 |
660 |
650 |
653 |
-0.46% |
20,200 |
2024/5/9 |
671 |
671 |
656 |
656 |
-2.24% |
22,500 |
2024/5/8 |
653 |
681 |
650 |
671 |
+3.39% |
51,400 |
2024/5/7 |
648 |
655 |
648 |
649 |
+0.62% |
22,300 |
2024/5/2 |
641 |
651 |
641 |
645 |
-0.92% |
19,600 |
2024/5/1 |
654 |
658 |
642 |
651 |
-0.46% |
42,400 |
2024/4/30 |
665 |
670 |
654 |
654 |
-0.15% |
29,500 |
2024/4/26 |
669 |
669 |
655 |
655 |
-1.50% |
41,800 |
2024/4/25 |
678 |
682 |
665 |
665 |
-2.92% |
83,900 |
2024/4/24 |
680 |
694 |
653 |
685 |
-2.84% |
199,300 |
2024/4/23 |
710 |
724 |
704 |
705 |
-0.28% |
133,900 |
2024/4/22 |
688 |
707 |
688 |
707 |
+3.21% |
49,700 |
2024/4/19 |
691 |
693 |
673 |
685 |
-2.28% |
73,900 |
2024/4/18 |
686 |
706 |
686 |
701 |
+2.34% |
31,600 |
2024/4/17 |
705 |
705 |
678 |
685 |
-2.42% |
62,600 |
2024/4/16 |
708 |
713 |
701 |
702 |
-2.50% |
35,400 |
2024/4/15 |
719 |
722 |
711 |
720 |
-0.83% |
19,500 |
2024/4/12 |
727 |
743 |
724 |
726 |
-0.14% |
22,100 |
2024/4/11 |
721 |
729 |
718 |
727 |
-0.41% |
14,600 |
2024/4/10 |
744 |
750 |
728 |
730 |
-2.01% |
20,400 |
2024/4/9 |
754 |
754 |
739 |
745 |
-0.40% |
33,000 |
2024/4/8 |
721 |
748 |
720 |
748 |
+5.06% |
64,400 |
2024/4/5 |
706 |
714 |
696 |
712 |
-1.79% |
75,500 |
2024/4/4 |
728 |
731 |
712 |
725 |
+0.69% |
29,900 |
2024/4/3 |
727 |
730 |
713 |
720 |
-3.23% |
59,100 |
2024/4/2 |
772 |
773 |
736 |
744 |
-3.75% |
86,400 |
2024/4/1 |
792 |
802 |
773 |
773 |
-0.51% |
67,400 |
2024/3/29 |
770 |
793 |
766 |
777 |
+2.10% |
55,900 |
2024/3/28 |
750 |
777 |
748 |
761 |
+1.74% |
49,200 |
2024/3/27 |
749 |
763 |
740 |
748 |
+0.40% |
48,500 |
2024/3/26 |
733 |
749 |
721 |
745 |
+3.33% |
51,100 |
2024/3/25 |
728 |
742 |
720 |
721 |
-0.83% |
53,800 |
2024/3/22 |
729 |
732 |
717 |
727 |
-0.41% |
17,400 |
2024/3/21 |
731 |
735 |
721 |
730 |
+2.67% |
48,800 |
2024/3/19 |
713 |
719 |
710 |
711 |
-1.25% |
30,000 |
2024/3/18 |
702 |
720 |
695 |
720 |
+2.56% |
66,100 |
2024/3/15 |
703 |
707 |
693 |
702 |
-1.27% |
78,700 |
2024/3/14 |
725 |
725 |
705 |
711 |
-2.07% |
44,700 |
2024/3/13 |
765 |
765 |
704 |
726 |
-4.60% |
156,200 |
2024/3/12 |
748 |
774 |
747 |
761 |
+2.15% |
81,900 |
2024/3/11 |
740 |
745 |
715 |
745 |
-0.27% |
91,700 |
2024/3/8 |
731 |
750 |
730 |
747 |
+0.54% |
45,400 |
2024/3/7 |
772 |
777 |
743 |
743 |
-3.26% |
92,700 |
2024/3/6 |
775 |
781 |
755 |
768 |
+0.26% |
56,600 |
2024/3/5 |
787 |
792 |
761 |
766 |
-1.42% |
100,300 |
2024/3/4 |
800 |
803 |
773 |
777 |
-2.63% |
157,400 |
2024/3/1 |
822 |
831 |
794 |
798 |
-0.25% |
135,700 |
2024/2/29 |
827 |
838 |
787 |
800 |
-4.42% |
319,700 |
2024/2/28 |
747 |
885 |
740 |
837 |
+12.96% |
1,259,800 |
2024/2/27 |
724 |
751 |
718 |
741 |
+3.78% |
98,900 |
2024/2/26 |
705 |
726 |
699 |
714 |
+0.28% |
78,200 |
2024/2/22 |
738 |
747 |
705 |
712 |
-3.13% |
91,400 |
2024/2/21 |
753 |
755 |
732 |
735 |
-0.41% |
95,600 |
2024/2/20 |
714 |
777 |
708 |
738 |
+3.94% |
308,000 |
2024/2/19 |
684 |
731 |
680 |
710 |
+7.58% |
273,300 |
2024/2/16 |
628 |
666 |
619 |
660 |
+6.45% |
111,800 |
2024/2/15 |
667 |
667 |
618 |
620 |
-7.32% |
224,200 |
2024/2/14 |
683 |
684 |
665 |
669 |
-3.46% |
154,300 |
2024/2/13 |
720 |
731 |
691 |
693 |
-2.67% |
202,800 |
2024/2/9 |
695 |
735 |
695 |
712 |
+2.15% |
244,400 |
2024/2/8 |
735 |
738 |
679 |
697 |
-3.46% |
425,600 |
2024/2/7 |
710 |
767 |
687 |
722 |
+4.18% |
860,400 |
2024/2/6 |
734 |
759 |
684 |
693 |
-7.48% |
548,700 |
2024/2/5 |
749 |
813 |
706 |
749 |
+4.17% |
1,897,300 |
2024/2/2 |
659 |
719 |
651 |
719 |
+16.16% |
602,100 |
2024/2/1 |
639 |
639 |
611 |
619 |
-3.13% |
140,500 |
2024/1/31 |
670 |
670 |
629 |
639 |
-2.29% |
227,100 |
2024/1/30 |
675 |
677 |
635 |
654 |
-1.65% |
142,500 |
2024/1/29 |
656 |
675 |
653 |
665 |
+0.76% |
56,600 |
2024/1/26 |
640 |
669 |
640 |
660 |
+3.12% |
45,700 |
2024/1/25 |
645 |
645 |
626 |
640 |
-0.16% |
27,600 |
2024/1/24 |
637 |
650 |
635 |
641 |
+0.00% |
13,800 |
2024/1/23 |
645 |
655 |
637 |
641 |
-0.62% |
32,200 |
2024/1/22 |
637 |
651 |
635 |
645 |
+1.57% |
58,500 |
2024/1/19 |
623 |
640 |
616 |
635 |
+2.42% |
32,100 |
2024/1/18 |
625 |
630 |
615 |
620 |
-1.27% |
19,600 |
2024/1/17 |
638 |
638 |
622 |
628 |
-0.95% |
24,600 |
2024/1/16 |
641 |
657 |
627 |
634 |
-1.09% |
30,200 |
2024/1/15 |
642 |
647 |
636 |
641 |
+0.63% |
29,000 |
2024/1/12 |
652 |
652 |
628 |
637 |
-2.60% |
51,500 |
2024/1/11 |
663 |
665 |
648 |
654 |
-1.21% |
42,600 |
2024/1/10 |
643 |
667 |
643 |
662 |
+2.95% |
50,800 |
2024/1/9 |
635 |
655 |
628 |
643 |
+2.88% |
45,000 |
2024/1/5 |
648 |
649 |
625 |
625 |
-3.55% |
35,200 |
2024/1/4 |
627 |
662 |
615 |
648 |
+3.35% |
64,300 |
2023/12/29 |
635 |
635 |
623 |
627 |
-0.79% |
26,900 |
2023/12/28 |
636 |
636 |
614 |
632 |
-0.32% |
69,100 |
2023/12/27 |
615 |
634 |
610 |
634 |
+3.93% |
85,000 |
2023/12/26 |
598 |
618 |
595 |
610 |
+2.87% |
103,300 |
2023/12/25 |
621 |
622 |
590 |
593 |
-6.02% |
144,500 |
2023/12/22 |
649 |
655 |
631 |
631 |
-2.92% |
73,500 |
2023/12/21 |
662 |
662 |
646 |
650 |
-3.27% |
49,000 |
2023/12/20 |
673 |
689 |
663 |
672 |
-0.44% |
42,600 |
2023/12/19 |
656 |
675 |
656 |
675 |
+2.90% |
34,800 |
2023/12/18 |
672 |
674 |
652 |
656 |
-2.67% |
41,000 |
2023/12/15 |
684 |
684 |
674 |
674 |
-0.88% |
18,100 |
2023/12/14 |
680 |
699 |
668 |
680 |
+0.74% |
28,900 |
2023/12/13 |
669 |
685 |
664 |
675 |
+0.15% |
38,200 |
2023/12/12 |
695 |
695 |
674 |
674 |
-2.46% |
39,500 |
2023/12/11 |
710 |
712 |
690 |
691 |
-1.00% |
30,900 |
2023/12/8 |
692 |
706 |
692 |
698 |
-0.29% |
30,300 |
2023/12/7 |
708 |
709 |
686 |
700 |
-2.51% |
42,500 |
2023/12/6 |
713 |
720 |
706 |
718 |
+0.84% |
36,800 |
2023/12/5 |
735 |
735 |
710 |
712 |
-2.60% |
21,700 |
2023/12/4 |
719 |
734 |
715 |
731 |
+2.09% |
22,600 |
2023/12/1 |
726 |
733 |
715 |
716 |
-1.92% |
21,500 |
2023/11/30 |
740 |
741 |
717 |
730 |
-1.48% |
32,400 |
2023/11/29 |
756 |
774 |
741 |
741 |
-3.01% |
32,600 |
2023/11/28 |
778 |
780 |
759 |
764 |
+0.13% |
45,800 |
2023/11/27 |
769 |
798 |
758 |
763 |
+1.87% |
66,800 |
2023/11/24 |
744 |
791 |
742 |
749 |
+0.67% |
107,100 |
2023/11/22 |
754 |
762 |
739 |
744 |
-2.49% |
50,600 |
2023/11/21 |
721 |
763 |
713 |
763 |
+5.24% |
95,600 |
2023/11/20 |
701 |
725 |
701 |
725 |
+3.42% |
71,700 |
2023/11/17 |
697 |
704 |
694 |
701 |
+0.14% |
25,100 |
2023/11/16 |
703 |
708 |
686 |
700 |
-1.69% |
33,400 |
|