日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
557 |
582 |
550 |
553 |
+1.10% |
387,500 |
2024/5/20 |
502 |
574 |
502 |
547 |
+8.32% |
311,400 |
2024/5/17 |
518 |
518 |
499 |
505 |
-5.08% |
165,000 |
2024/5/16 |
520 |
547 |
505 |
532 |
+1.33% |
213,700 |
2024/5/15 |
545 |
548 |
525 |
525 |
-4.55% |
174,500 |
2024/5/14 |
551 |
554 |
542 |
550 |
-0.36% |
97,900 |
2024/5/13 |
528 |
554 |
525 |
552 |
+3.37% |
128,900 |
2024/5/10 |
522 |
537 |
514 |
534 |
+2.30% |
195,700 |
2024/5/9 |
599 |
602 |
522 |
522 |
-7.77% |
610,700 |
2024/5/8 |
526 |
566 |
526 |
566 |
+8.02% |
353,900 |
2024/5/7 |
523 |
531 |
523 |
524 |
+1.55% |
63,500 |
2024/5/2 |
518 |
525 |
515 |
516 |
-0.58% |
37,200 |
2024/5/1 |
514 |
528 |
512 |
519 |
+0.78% |
94,400 |
2024/4/30 |
512 |
522 |
510 |
515 |
+0.39% |
66,500 |
2024/4/26 |
508 |
515 |
500 |
513 |
+0.79% |
40,900 |
2024/4/25 |
522 |
522 |
509 |
509 |
-3.60% |
60,100 |
2024/4/24 |
520 |
529 |
515 |
528 |
+1.73% |
78,800 |
2024/4/23 |
508 |
521 |
505 |
519 |
+2.37% |
107,100 |
2024/4/22 |
491 |
509 |
488 |
507 |
+3.47% |
139,600 |
2024/4/19 |
504 |
504 |
483 |
490 |
-3.73% |
197,200 |
2024/4/18 |
500 |
510 |
488 |
509 |
+0.59% |
219,100 |
2024/4/17 |
520 |
530 |
506 |
506 |
-2.69% |
200,900 |
2024/4/16 |
527 |
558 |
513 |
520 |
-0.38% |
476,600 |
2024/4/15 |
507 |
522 |
504 |
522 |
+0.97% |
103,200 |
2024/4/12 |
515 |
523 |
509 |
517 |
+0.19% |
122,900 |
2024/4/11 |
516 |
521 |
511 |
516 |
-1.90% |
151,300 |
2024/4/10 |
550 |
560 |
523 |
526 |
+0.77% |
574,000 |
2024/4/9 |
512 |
535 |
504 |
522 |
+0.97% |
276,400 |
2024/4/8 |
520 |
527 |
512 |
517 |
+0.98% |
201,300 |
2024/4/5 |
521 |
523 |
504 |
512 |
-3.76% |
259,700 |
2024/4/4 |
544 |
546 |
530 |
532 |
-0.56% |
129,400 |
2024/4/3 |
540 |
555 |
531 |
535 |
-2.37% |
255,700 |
2024/4/2 |
567 |
567 |
548 |
548 |
-3.86% |
248,200 |
2024/4/1 |
596 |
596 |
568 |
570 |
-5.32% |
294,700 |
2024/3/29 |
606 |
622 |
598 |
602 |
-0.50% |
254,700 |
2024/3/28 |
636 |
644 |
601 |
605 |
-5.91% |
428,900 |
2024/3/27 |
651 |
662 |
637 |
643 |
-1.68% |
285,500 |
2024/3/26 |
657 |
672 |
647 |
654 |
-1.51% |
300,400 |
2024/3/25 |
690 |
693 |
663 |
664 |
-5.28% |
419,600 |
2024/3/22 |
717 |
717 |
693 |
701 |
-2.91% |
356,500 |
2024/3/21 |
768 |
770 |
717 |
722 |
-2.56% |
473,600 |
2024/3/19 |
743 |
753 |
723 |
741 |
-4.14% |
517,200 |
2024/3/18 |
734 |
785 |
732 |
773 |
+9.03% |
1,103,700 |
2024/3/15 |
733 |
736 |
705 |
709 |
-3.41% |
421,900 |
2024/3/14 |
720 |
760 |
711 |
734 |
-1.74% |
704,300 |
2024/3/13 |
850 |
859 |
726 |
747 |
-5.32% |
2,097,200 |
2024/3/12 |
669 |
789 |
667 |
789 |
+14.51% |
1,759,400 |
2024/3/11 |
652 |
695 |
632 |
689 |
-4.57% |
974,000 |
2024/3/8 |
886 |
894 |
713 |
722 |
-16.24% |
1,834,200 |
2024/3/7 |
969 |
994 |
848 |
862 |
-9.64% |
1,971,700 |
2024/3/6 |
915 |
1,034 |
822 |
954 |
+7.80% |
6,229,400 |
2024/3/5 |
765 |
885 |
756 |
885 |
+20.41% |
3,817,000 |
2024/3/4 |
698 |
735 |
683 |
735 |
+15.75% |
943,400 |
2024/3/1 |
671 |
674 |
625 |
635 |
-2.76% |
735,300 |
2024/2/29 |
732 |
735 |
646 |
653 |
-6.71% |
1,640,700 |
2024/2/28 |
650 |
700 |
642 |
700 |
+16.67% |
4,642,000 |
2024/2/27 |
558 |
600 |
556 |
600 |
+20.00% |
712,900 |
2024/2/26 |
480 |
506 |
467 |
500 |
+3.52% |
243,300 |
2024/2/22 |
515 |
529 |
480 |
483 |
-4.73% |
374,800 |
2024/2/21 |
536 |
542 |
501 |
507 |
-4.34% |
422,600 |
2024/2/20 |
479 |
540 |
472 |
530 |
+11.58% |
836,000 |
2024/2/19 |
493 |
494 |
460 |
475 |
-1.04% |
522,000 |
2024/2/16 |
432 |
480 |
417 |
480 |
+20.00% |
1,307,900 |
2024/2/15 |
406 |
421 |
381 |
400 |
+9.29% |
633,000 |
2024/2/14 |
366 |
368 |
358 |
366 |
+0.00% |
49,700 |
2024/2/13 |
371 |
372 |
363 |
366 |
-0.81% |
37,500 |
2024/2/9 |
364 |
371 |
362 |
369 |
+0.00% |
38,000 |
2024/2/8 |
372 |
372 |
364 |
369 |
-0.81% |
43,600 |
2024/2/7 |
369 |
375 |
358 |
372 |
+1.64% |
178,100 |
2024/2/6 |
370 |
370 |
361 |
366 |
+0.55% |
25,300 |
2024/2/5 |
360 |
364 |
357 |
364 |
+1.96% |
96,500 |
2024/2/2 |
353 |
359 |
352 |
357 |
+1.13% |
21,600 |
2024/2/1 |
359 |
359 |
352 |
353 |
-2.22% |
18,600 |
2024/1/31 |
364 |
364 |
360 |
361 |
-1.37% |
14,100 |
2024/1/30 |
363 |
369 |
361 |
366 |
-0.54% |
38,700 |
2024/1/29 |
377 |
381 |
368 |
368 |
-1.08% |
63,900 |
2024/1/26 |
373 |
377 |
365 |
372 |
+0.54% |
56,200 |
2024/1/25 |
386 |
386 |
368 |
370 |
+0.00% |
101,700 |
2024/1/24 |
377 |
388 |
361 |
370 |
+6.02% |
472,000 |
2024/1/23 |
349 |
355 |
348 |
349 |
+0.29% |
35,200 |
2024/1/22 |
344 |
349 |
341 |
348 |
+1.75% |
16,400 |
2024/1/19 |
341 |
343 |
338 |
342 |
+1.48% |
18,700 |
2024/1/18 |
340 |
341 |
337 |
337 |
+0.30% |
14,200 |
2024/1/17 |
347 |
347 |
336 |
336 |
-2.04% |
24,700 |
2024/1/16 |
349 |
349 |
343 |
343 |
-1.44% |
21,500 |
2024/1/15 |
342 |
349 |
342 |
348 |
+2.05% |
17,400 |
2024/1/12 |
340 |
348 |
338 |
341 |
+0.59% |
21,000 |
2024/1/11 |
347 |
349 |
339 |
339 |
-2.31% |
30,800 |
2024/1/10 |
348 |
373 |
340 |
347 |
+2.06% |
133,600 |
2024/1/9 |
343 |
350 |
336 |
340 |
-0.29% |
38,000 |
2024/1/5 |
358 |
359 |
341 |
341 |
-3.94% |
46,600 |
2024/1/4 |
348 |
361 |
344 |
355 |
+0.85% |
65,600 |
2023/12/29 |
335 |
358 |
335 |
352 |
+6.34% |
105,200 |
2023/12/28 |
329 |
335 |
327 |
331 |
+1.85% |
17,000 |
2023/12/27 |
314 |
332 |
313 |
325 |
+3.83% |
87,200 |
2023/12/26 |
304 |
315 |
304 |
313 |
+3.30% |
93,800 |
2023/12/25 |
313 |
314 |
300 |
303 |
-3.19% |
90,000 |
2023/12/22 |
322 |
322 |
313 |
313 |
-1.88% |
47,300 |
2023/12/21 |
320 |
324 |
319 |
319 |
-0.93% |
49,600 |
2023/12/20 |
320 |
323 |
320 |
322 |
-0.31% |
45,400 |
2023/12/19 |
320 |
324 |
319 |
323 |
-0.31% |
34,000 |
2023/12/18 |
324 |
325 |
321 |
324 |
-0.31% |
35,000 |
2023/12/15 |
330 |
330 |
325 |
325 |
+0.31% |
23,200 |
2023/12/14 |
336 |
337 |
324 |
324 |
-3.86% |
54,100 |
2023/12/13 |
335 |
339 |
331 |
337 |
+0.30% |
43,300 |
2023/12/12 |
344 |
345 |
336 |
336 |
-2.89% |
54,500 |
2023/12/11 |
348 |
350 |
344 |
346 |
-0.57% |
54,800 |
2023/12/8 |
351 |
354 |
348 |
348 |
-1.69% |
48,300 |
2023/12/7 |
360 |
360 |
350 |
354 |
-2.21% |
46,600 |
2023/12/6 |
361 |
362 |
359 |
362 |
+0.00% |
28,400 |
2023/12/5 |
367 |
367 |
361 |
362 |
-0.28% |
19,800 |
2023/12/4 |
361 |
364 |
361 |
363 |
+0.28% |
15,700 |
2023/12/1 |
366 |
367 |
361 |
362 |
-1.36% |
26,700 |
2023/11/30 |
368 |
370 |
366 |
367 |
-0.54% |
12,700 |
2023/11/29 |
369 |
371 |
368 |
369 |
-0.27% |
12,200 |
2023/11/28 |
373 |
373 |
367 |
370 |
-0.54% |
20,800 |
2023/11/27 |
375 |
375 |
368 |
372 |
+0.54% |
7,100 |
2023/11/24 |
374 |
380 |
370 |
370 |
-0.54% |
29,000 |
2023/11/22 |
371 |
376 |
371 |
372 |
+0.27% |
7,100 |
2023/11/21 |
374 |
374 |
369 |
371 |
-0.27% |
18,900 |
2023/11/20 |
370 |
379 |
369 |
372 |
+0.81% |
17,200 |
2023/11/17 |
370 |
373 |
365 |
369 |
-0.54% |
12,600 |
2023/11/16 |
369 |
378 |
369 |
371 |
-0.54% |
13,600 |
|