日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
852 |
858 |
840 |
844 |
+2.68% |
3,064,800 |
2024/5/20 |
822 |
830 |
819 |
822 |
+0.37% |
1,353,200 |
2024/5/17 |
810 |
819 |
805 |
819 |
+0.37% |
1,167,300 |
2024/5/16 |
798 |
828 |
796 |
816 |
+4.08% |
3,168,400 |
2024/5/15 |
795 |
802 |
783 |
784 |
-1.51% |
1,000,100 |
2024/5/14 |
791 |
797 |
786 |
796 |
-0.13% |
1,061,600 |
2024/5/13 |
782 |
797 |
776 |
797 |
+1.92% |
1,440,700 |
2024/5/10 |
784 |
791 |
779 |
782 |
+0.90% |
1,713,400 |
2024/5/9 |
778 |
779 |
765 |
775 |
-0.13% |
1,438,900 |
2024/5/8 |
775 |
784 |
771 |
776 |
-0.26% |
1,960,200 |
2024/5/7 |
777 |
789 |
776 |
778 |
+1.97% |
3,062,100 |
2024/5/2 |
793 |
802 |
761 |
763 |
-5.57% |
5,244,800 |
2024/5/1 |
790 |
813 |
788 |
808 |
-1.46% |
2,833,000 |
2024/4/30 |
822 |
827 |
813 |
820 |
-2.03% |
3,128,700 |
2024/4/26 |
791 |
839 |
782 |
837 |
+1.95% |
5,388,200 |
2024/4/25 |
836 |
843 |
816 |
821 |
-2.49% |
3,510,200 |
2024/4/24 |
843 |
845 |
832 |
842 |
+0.84% |
1,703,700 |
2024/4/23 |
840 |
853 |
834 |
835 |
+1.09% |
3,638,400 |
2024/4/22 |
810 |
827 |
806 |
826 |
+3.38% |
2,504,900 |
2024/4/19 |
823 |
825 |
780 |
799 |
-3.15% |
3,808,500 |
2024/4/18 |
820 |
830 |
815 |
825 |
+0.00% |
1,341,100 |
2024/4/17 |
835 |
837 |
821 |
825 |
-1.55% |
1,962,800 |
2024/4/16 |
851 |
856 |
837 |
838 |
-4.45% |
3,335,200 |
2024/4/15 |
880 |
882 |
873 |
877 |
-2.01% |
1,630,200 |
2024/4/12 |
907 |
907 |
893 |
895 |
-1.32% |
1,387,800 |
2024/4/11 |
905 |
913 |
897 |
907 |
-0.33% |
1,563,700 |
2024/4/10 |
888 |
915 |
886 |
910 |
+0.89% |
2,259,300 |
2024/4/9 |
913 |
917 |
902 |
902 |
+0.00% |
1,531,600 |
2024/4/8 |
880 |
906 |
875 |
902 |
+5.87% |
4,356,500 |
2024/4/5 |
860 |
861 |
840 |
852 |
-1.96% |
2,163,700 |
2024/4/4 |
868 |
881 |
864 |
869 |
+0.81% |
1,824,000 |
2024/4/3 |
866 |
878 |
857 |
862 |
-2.16% |
3,223,100 |
2024/4/2 |
896 |
918 |
869 |
881 |
-1.78% |
5,092,700 |
2024/4/1 |
900 |
917 |
887 |
897 |
+1.13% |
4,603,000 |
2024/3/29 |
900 |
901 |
885 |
887 |
-0.78% |
1,829,900 |
2024/3/28 |
890 |
896 |
879 |
894 |
-1.32% |
2,526,700 |
2024/3/27 |
907 |
918 |
903 |
906 |
-0.44% |
2,851,100 |
2024/3/26 |
918 |
931 |
905 |
910 |
+0.33% |
2,947,300 |
2024/3/25 |
918 |
932 |
907 |
907 |
+0.00% |
3,361,400 |
2024/3/22 |
904 |
918 |
899 |
907 |
+0.33% |
2,552,800 |
2024/3/21 |
905 |
914 |
891 |
904 |
+4.75% |
5,064,100 |
2024/3/19 |
875 |
880 |
855 |
863 |
-2.60% |
5,480,100 |
2024/3/18 |
889 |
898 |
878 |
886 |
-0.45% |
3,831,100 |
2024/3/15 |
895 |
906 |
888 |
890 |
-3.68% |
4,419,700 |
2024/3/14 |
926 |
928 |
911 |
924 |
+0.98% |
2,543,700 |
2024/3/13 |
940 |
940 |
912 |
915 |
-2.76% |
3,165,400 |
2024/3/12 |
924 |
949 |
914 |
941 |
+2.84% |
4,764,900 |
2024/3/11 |
913 |
919 |
901 |
915 |
-0.87% |
3,102,000 |
2024/3/8 |
922 |
937 |
919 |
923 |
-1.39% |
3,127,700 |
2024/3/7 |
945 |
967 |
935 |
936 |
+0.43% |
5,188,200 |
2024/3/6 |
926 |
938 |
916 |
932 |
-1.58% |
5,092,200 |
2024/3/5 |
939 |
972 |
928 |
947 |
+2.60% |
7,419,400 |
2024/3/4 |
940 |
945 |
920 |
923 |
-0.43% |
3,922,000 |
2024/3/1 |
923 |
928 |
910 |
927 |
+0.32% |
3,623,300 |
2024/2/29 |
910 |
934 |
904 |
924 |
+4.41% |
7,821,200 |
2024/2/28 |
862 |
885 |
859 |
885 |
+2.91% |
3,588,300 |
2024/2/27 |
878 |
894 |
858 |
860 |
+1.42% |
5,928,200 |
2024/2/26 |
868 |
869 |
843 |
848 |
-2.08% |
2,948,300 |
2024/2/22 |
876 |
877 |
856 |
866 |
-0.23% |
3,070,300 |
2024/2/21 |
879 |
879 |
864 |
868 |
-1.48% |
2,273,100 |
2024/2/20 |
889 |
909 |
868 |
881 |
-0.34% |
4,531,900 |
2024/2/19 |
855 |
884 |
851 |
884 |
+3.03% |
3,991,600 |
2024/2/16 |
827 |
862 |
825 |
858 |
+4.38% |
5,588,200 |
2024/2/15 |
833 |
839 |
815 |
822 |
+1.36% |
2,862,800 |
2024/2/14 |
812 |
818 |
800 |
811 |
-0.86% |
2,598,300 |
2024/2/13 |
840 |
842 |
813 |
818 |
+1.74% |
4,955,900 |
2024/2/9 |
750 |
813 |
749 |
804 |
+7.77% |
11,454,200 |
2024/2/8 |
737 |
752 |
726 |
746 |
+2.19% |
3,727,800 |
2024/2/7 |
714 |
732 |
714 |
730 |
+1.53% |
3,249,800 |
2024/2/6 |
727 |
730 |
714 |
719 |
-1.91% |
3,951,200 |
2024/2/5 |
741 |
745 |
732 |
733 |
-1.08% |
2,826,100 |
2024/2/2 |
745 |
749 |
734 |
741 |
-0.80% |
3,847,500 |
2024/2/1 |
771 |
787 |
742 |
747 |
-3.86% |
7,236,900 |
2024/1/31 |
768 |
777 |
763 |
777 |
+0.78% |
3,247,900 |
2024/1/30 |
774 |
780 |
768 |
771 |
+0.39% |
2,764,600 |
2024/1/29 |
757 |
768 |
754 |
768 |
+2.67% |
2,689,500 |
2024/1/26 |
753 |
754 |
746 |
748 |
-0.93% |
1,862,800 |
2024/1/25 |
750 |
762 |
747 |
755 |
+0.80% |
2,441,700 |
2024/1/24 |
745 |
751 |
740 |
749 |
+0.00% |
2,298,400 |
2024/1/23 |
756 |
758 |
747 |
749 |
-1.58% |
3,352,300 |
2024/1/22 |
748 |
761 |
745 |
761 |
+2.56% |
2,981,800 |
2024/1/19 |
750 |
752 |
740 |
742 |
-0.54% |
2,207,600 |
2024/1/18 |
746 |
751 |
741 |
746 |
-0.53% |
1,782,100 |
2024/1/17 |
765 |
768 |
749 |
750 |
-1.45% |
4,169,100 |
2024/1/16 |
779 |
779 |
760 |
761 |
-1.30% |
3,223,000 |
2024/1/15 |
731 |
771 |
727 |
771 |
+3.63% |
6,462,200 |
2024/1/12 |
753 |
762 |
741 |
744 |
-1.46% |
4,339,600 |
2024/1/11 |
771 |
787 |
745 |
755 |
+1.89% |
9,588,900 |
2024/1/10 |
724 |
741 |
722 |
741 |
+0.27% |
4,183,000 |
2024/1/9 |
721 |
745 |
721 |
739 |
+6.03% |
8,810,100 |
2024/1/5 |
715 |
720 |
688 |
697 |
-1.55% |
7,454,300 |
2024/1/4 |
710 |
716 |
695 |
708 |
-1.53% |
4,594,200 |
2023/12/29 |
740 |
741 |
709 |
719 |
+0.00% |
5,220,800 |
2023/12/28 |
700 |
721 |
699 |
719 |
+2.71% |
3,326,400 |
2023/12/27 |
687 |
701 |
683 |
700 |
+2.04% |
2,972,500 |
2023/12/26 |
682 |
689 |
682 |
686 |
+0.59% |
1,382,700 |
2023/12/25 |
690 |
696 |
681 |
682 |
-1.30% |
1,551,300 |
2023/12/22 |
680 |
692 |
680 |
691 |
+1.32% |
1,438,600 |
2023/12/21 |
676 |
685 |
674 |
682 |
-0.29% |
1,390,400 |
2023/12/20 |
690 |
692 |
682 |
684 |
-0.87% |
1,585,500 |
2023/12/19 |
671 |
690 |
667 |
690 |
+2.37% |
2,126,700 |
2023/12/18 |
687 |
688 |
669 |
674 |
-3.16% |
2,253,500 |
2023/12/15 |
703 |
705 |
691 |
696 |
-0.43% |
2,721,000 |
2023/12/14 |
688 |
704 |
684 |
699 |
+4.64% |
6,115,500 |
2023/12/13 |
664 |
673 |
663 |
668 |
+0.15% |
2,330,900 |
2023/12/12 |
668 |
677 |
661 |
667 |
-1.19% |
3,190,000 |
2023/12/11 |
692 |
693 |
672 |
675 |
-1.60% |
3,707,400 |
2023/12/8 |
685 |
694 |
682 |
686 |
-2.00% |
2,621,900 |
2023/12/7 |
705 |
716 |
698 |
700 |
-1.82% |
3,081,100 |
2023/12/6 |
715 |
740 |
709 |
713 |
+4.24% |
8,159,700 |
2023/12/5 |
704 |
704 |
682 |
684 |
-3.12% |
3,504,900 |
2023/12/4 |
675 |
708 |
667 |
706 |
+7.13% |
8,901,100 |
2023/12/1 |
666 |
673 |
654 |
659 |
-0.30% |
4,145,500 |
2023/11/30 |
628 |
663 |
626 |
661 |
+5.42% |
5,044,200 |
2023/11/29 |
630 |
635 |
626 |
627 |
-1.10% |
1,541,000 |
2023/11/28 |
634 |
636 |
630 |
634 |
+0.00% |
1,808,600 |
2023/11/27 |
631 |
640 |
630 |
634 |
+0.96% |
1,758,900 |
2023/11/24 |
641 |
641 |
627 |
628 |
-1.26% |
1,924,600 |
2023/11/22 |
641 |
643 |
636 |
636 |
-1.55% |
1,987,200 |
2023/11/21 |
648 |
651 |
643 |
646 |
-0.15% |
1,883,100 |
2023/11/20 |
651 |
655 |
645 |
647 |
-0.31% |
1,243,500 |
2023/11/17 |
643 |
653 |
640 |
649 |
+0.15% |
1,577,300 |
2023/11/16 |
659 |
666 |
648 |
648 |
-0.46% |
1,878,400 |
|