日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
586 |
604 |
567 |
569 |
-3.40% |
265,500 |
2024/5/20 |
583 |
608 |
583 |
589 |
-0.67% |
115,000 |
2024/5/17 |
586 |
599 |
584 |
593 |
-0.17% |
93,500 |
2024/5/16 |
610 |
615 |
585 |
594 |
+1.89% |
113,800 |
2024/5/15 |
605 |
608 |
582 |
583 |
-2.51% |
122,300 |
2024/5/14 |
599 |
604 |
591 |
598 |
+3.28% |
135,200 |
2024/5/13 |
593 |
593 |
570 |
579 |
-3.18% |
236,800 |
2024/5/10 |
596 |
598 |
591 |
598 |
+0.50% |
54,000 |
2024/5/9 |
605 |
605 |
592 |
595 |
-1.00% |
63,700 |
2024/5/8 |
603 |
616 |
599 |
601 |
-1.31% |
91,700 |
2024/5/7 |
600 |
612 |
597 |
609 |
+1.67% |
149,900 |
2024/5/2 |
603 |
604 |
595 |
599 |
-0.83% |
53,900 |
2024/5/1 |
593 |
604 |
590 |
604 |
+1.51% |
134,600 |
2024/4/30 |
601 |
602 |
594 |
595 |
+0.00% |
56,000 |
2024/4/26 |
604 |
604 |
592 |
595 |
-1.49% |
95,100 |
2024/4/25 |
617 |
617 |
604 |
604 |
-1.79% |
79,300 |
2024/4/24 |
617 |
623 |
611 |
615 |
+0.99% |
104,600 |
2024/4/23 |
605 |
616 |
604 |
609 |
+0.66% |
79,400 |
2024/4/22 |
597 |
605 |
593 |
605 |
+2.37% |
67,800 |
2024/4/19 |
607 |
611 |
587 |
591 |
-3.11% |
137,900 |
2024/4/18 |
602 |
619 |
599 |
610 |
+1.16% |
134,900 |
2024/4/17 |
602 |
604 |
594 |
603 |
+0.00% |
80,900 |
2024/4/16 |
603 |
608 |
595 |
603 |
-0.82% |
102,300 |
2024/4/15 |
606 |
613 |
605 |
608 |
-0.16% |
60,200 |
2024/4/12 |
614 |
616 |
607 |
609 |
-0.65% |
32,000 |
2024/4/11 |
612 |
620 |
608 |
613 |
-0.49% |
63,500 |
2024/4/10 |
612 |
623 |
610 |
616 |
+1.65% |
82,700 |
2024/4/9 |
601 |
607 |
598 |
606 |
+1.00% |
82,000 |
2024/4/8 |
602 |
606 |
594 |
600 |
-0.50% |
88,100 |
2024/4/5 |
594 |
603 |
590 |
603 |
+1.01% |
111,600 |
2024/4/4 |
605 |
605 |
593 |
597 |
-0.17% |
172,800 |
2024/4/3 |
613 |
618 |
598 |
598 |
-3.39% |
253,700 |
2024/4/2 |
621 |
621 |
614 |
619 |
-0.64% |
81,000 |
2024/4/1 |
622 |
628 |
617 |
623 |
+0.81% |
65,500 |
2024/3/29 |
603 |
621 |
603 |
618 |
+2.66% |
93,600 |
2024/3/28 |
607 |
609 |
601 |
602 |
-0.66% |
68,600 |
2024/3/27 |
605 |
613 |
601 |
606 |
+0.50% |
111,900 |
2024/3/26 |
612 |
612 |
593 |
603 |
-1.79% |
287,900 |
2024/3/25 |
615 |
630 |
611 |
614 |
+0.00% |
117,300 |
2024/3/22 |
619 |
620 |
611 |
614 |
-0.16% |
63,300 |
2024/3/21 |
620 |
625 |
612 |
615 |
-0.65% |
121,800 |
2024/3/19 |
612 |
619 |
608 |
619 |
+1.31% |
74,900 |
2024/3/18 |
605 |
614 |
605 |
611 |
+0.99% |
49,800 |
2024/3/15 |
606 |
610 |
602 |
605 |
-1.31% |
74,600 |
2024/3/14 |
618 |
618 |
606 |
613 |
-0.16% |
87,000 |
2024/3/13 |
627 |
627 |
610 |
614 |
-2.54% |
153,200 |
2024/3/12 |
627 |
634 |
617 |
630 |
+0.48% |
119,600 |
2024/3/11 |
643 |
648 |
623 |
627 |
-3.98% |
173,400 |
2024/3/8 |
645 |
657 |
645 |
653 |
-0.31% |
102,100 |
2024/3/7 |
657 |
661 |
649 |
655 |
-0.15% |
128,000 |
2024/3/6 |
636 |
665 |
636 |
656 |
+2.34% |
137,300 |
2024/3/5 |
639 |
645 |
631 |
641 |
-0.31% |
126,300 |
2024/3/4 |
643 |
654 |
642 |
643 |
+0.00% |
110,900 |
2024/3/1 |
646 |
654 |
640 |
643 |
+0.16% |
103,900 |
2024/2/29 |
644 |
659 |
636 |
642 |
-1.38% |
214,300 |
2024/2/28 |
646 |
667 |
643 |
651 |
+0.93% |
149,400 |
2024/2/27 |
643 |
650 |
640 |
645 |
+1.10% |
143,200 |
2024/2/26 |
623 |
640 |
614 |
638 |
+2.41% |
127,800 |
2024/2/22 |
630 |
638 |
620 |
623 |
-0.48% |
134,000 |
2024/2/21 |
642 |
644 |
625 |
626 |
-2.49% |
129,700 |
2024/2/20 |
635 |
644 |
632 |
642 |
+0.78% |
105,200 |
2024/2/19 |
609 |
638 |
605 |
637 |
+4.77% |
230,700 |
2024/2/16 |
610 |
620 |
593 |
608 |
-2.09% |
416,800 |
2024/2/15 |
660 |
665 |
620 |
621 |
+0.16% |
300,000 |
2024/2/14 |
633 |
634 |
613 |
620 |
-1.90% |
200,300 |
2024/2/13 |
625 |
636 |
625 |
632 |
+0.48% |
94,300 |
2024/2/9 |
636 |
644 |
628 |
629 |
-1.87% |
113,300 |
2024/2/8 |
639 |
650 |
635 |
641 |
+0.00% |
94,500 |
2024/2/7 |
636 |
647 |
636 |
641 |
+0.47% |
97,900 |
2024/2/6 |
637 |
645 |
634 |
638 |
-0.31% |
101,200 |
2024/2/5 |
638 |
651 |
635 |
640 |
+0.00% |
112,700 |
2024/2/2 |
635 |
649 |
635 |
640 |
+0.00% |
78,400 |
2024/2/1 |
661 |
661 |
636 |
640 |
-4.19% |
267,500 |
2024/1/31 |
657 |
670 |
647 |
668 |
+1.37% |
170,100 |
2024/1/30 |
655 |
661 |
649 |
659 |
+0.92% |
85,000 |
2024/1/29 |
657 |
661 |
648 |
653 |
-0.46% |
107,200 |
2024/1/26 |
661 |
669 |
655 |
656 |
-0.30% |
79,000 |
2024/1/25 |
660 |
665 |
651 |
658 |
-1.20% |
139,900 |
2024/1/24 |
665 |
677 |
662 |
666 |
+0.15% |
43,700 |
2024/1/23 |
666 |
675 |
662 |
665 |
+0.45% |
76,700 |
2024/1/22 |
665 |
673 |
656 |
662 |
-0.60% |
147,400 |
2024/1/19 |
662 |
675 |
660 |
666 |
+1.83% |
141,300 |
2024/1/18 |
655 |
666 |
651 |
654 |
-0.30% |
100,800 |
2024/1/17 |
676 |
679 |
656 |
656 |
-2.81% |
134,300 |
2024/1/16 |
679 |
688 |
675 |
675 |
-0.88% |
70,900 |
2024/1/15 |
679 |
683 |
672 |
681 |
-0.15% |
84,000 |
2024/1/12 |
678 |
689 |
671 |
682 |
+0.00% |
106,300 |
2024/1/11 |
700 |
700 |
676 |
682 |
-1.59% |
133,400 |
2024/1/10 |
690 |
705 |
687 |
693 |
+0.14% |
106,500 |
2024/1/9 |
682 |
697 |
682 |
692 |
+2.52% |
143,200 |
2024/1/5 |
696 |
696 |
674 |
675 |
-1.60% |
195,300 |
2024/1/4 |
673 |
689 |
672 |
686 |
-0.29% |
155,900 |
2023/12/29 |
697 |
699 |
682 |
688 |
-1.01% |
118,400 |
2023/12/28 |
683 |
701 |
674 |
695 |
+1.76% |
175,800 |
2023/12/27 |
673 |
689 |
669 |
683 |
+3.02% |
233,200 |
2023/12/26 |
661 |
676 |
660 |
663 |
+0.76% |
213,400 |
2023/12/25 |
665 |
665 |
649 |
658 |
-0.45% |
136,300 |
2023/12/22 |
647 |
672 |
647 |
661 |
+3.44% |
282,200 |
2023/12/21 |
628 |
645 |
619 |
639 |
+0.63% |
184,100 |
2023/12/20 |
634 |
650 |
623 |
635 |
+1.76% |
222,100 |
2023/12/19 |
622 |
629 |
614 |
624 |
+0.16% |
158,600 |
2023/12/18 |
658 |
662 |
621 |
623 |
-4.59% |
336,600 |
2023/12/15 |
659 |
662 |
638 |
653 |
+0.62% |
222,800 |
2023/12/14 |
673 |
690 |
645 |
649 |
-2.11% |
389,100 |
2023/12/13 |
666 |
675 |
657 |
663 |
-0.75% |
495,100 |
2023/12/12 |
712 |
714 |
666 |
668 |
-5.38% |
584,500 |
2023/12/11 |
712 |
723 |
706 |
706 |
-17.52% |
1,130,100 |
2023/12/8 |
880 |
892 |
855 |
856 |
-7.46% |
758,300 |
2023/12/7 |
846 |
943 |
846 |
925 |
+14.20% |
2,832,200 |
2023/12/6 |
809 |
813 |
802 |
810 |
+1.25% |
146,900 |
2023/12/5 |
800 |
808 |
792 |
800 |
-0.87% |
90,800 |
2023/12/4 |
791 |
815 |
789 |
807 |
+2.67% |
142,800 |
2023/12/1 |
797 |
798 |
783 |
786 |
-1.01% |
88,000 |
2023/11/30 |
795 |
802 |
783 |
794 |
+0.13% |
160,200 |
2023/11/29 |
802 |
812 |
792 |
793 |
-1.49% |
164,500 |
2023/11/28 |
820 |
820 |
800 |
805 |
-1.11% |
167,100 |
2023/11/27 |
813 |
820 |
806 |
814 |
+0.37% |
153,500 |
2023/11/24 |
816 |
845 |
806 |
811 |
+2.40% |
325,900 |
2023/11/22 |
792 |
803 |
778 |
792 |
-0.38% |
138,800 |
2023/11/21 |
812 |
815 |
794 |
795 |
-2.45% |
260,700 |
2023/11/20 |
777 |
825 |
774 |
815 |
+5.57% |
536,700 |
2023/11/17 |
747 |
775 |
747 |
772 |
+3.07% |
167,800 |
2023/11/16 |
750 |
763 |
740 |
749 |
+1.49% |
165,800 |
|