日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
685 |
688 |
684 |
684 |
-0.15% |
5,100 |
2024/5/20 |
689 |
693 |
684 |
685 |
-0.58% |
15,600 |
2024/5/17 |
692 |
692 |
685 |
689 |
-0.58% |
9,100 |
2024/5/16 |
703 |
703 |
685 |
693 |
-1.14% |
14,800 |
2024/5/15 |
700 |
701 |
697 |
701 |
+0.14% |
7,400 |
2024/5/14 |
695 |
700 |
693 |
700 |
+0.57% |
9,900 |
2024/5/13 |
693 |
697 |
692 |
696 |
+0.43% |
6,000 |
2024/5/10 |
696 |
696 |
690 |
693 |
+0.43% |
4,300 |
2024/5/9 |
692 |
695 |
690 |
690 |
-0.29% |
2,600 |
2024/5/8 |
694 |
695 |
690 |
692 |
-0.29% |
4,300 |
2024/5/7 |
693 |
695 |
691 |
694 |
+0.14% |
5,200 |
2024/5/2 |
690 |
693 |
690 |
693 |
+0.14% |
2,900 |
2024/5/1 |
687 |
692 |
685 |
692 |
+1.02% |
5,000 |
2024/4/30 |
680 |
688 |
680 |
685 |
+1.78% |
7,600 |
2024/4/26 |
677 |
684 |
673 |
673 |
-1.03% |
35,200 |
2024/4/25 |
681 |
682 |
678 |
680 |
-0.15% |
7,300 |
2024/4/24 |
686 |
689 |
681 |
681 |
-0.73% |
7,600 |
2024/4/23 |
688 |
690 |
686 |
686 |
-0.29% |
2,300 |
2024/4/22 |
689 |
692 |
683 |
688 |
+1.18% |
8,300 |
2024/4/19 |
684 |
685 |
677 |
680 |
-0.58% |
16,100 |
2024/4/18 |
686 |
688 |
682 |
684 |
+0.15% |
4,400 |
2024/4/17 |
691 |
691 |
683 |
683 |
-0.15% |
5,900 |
2024/4/16 |
685 |
687 |
684 |
684 |
-0.58% |
7,200 |
2024/4/15 |
691 |
691 |
686 |
688 |
-0.43% |
9,700 |
2024/4/12 |
690 |
691 |
689 |
691 |
+0.14% |
5,900 |
2024/4/11 |
693 |
693 |
689 |
690 |
-0.14% |
4,500 |
2024/4/10 |
691 |
695 |
690 |
691 |
-0.29% |
4,200 |
2024/4/9 |
690 |
695 |
690 |
693 |
+0.00% |
8,300 |
2024/4/8 |
694 |
694 |
688 |
693 |
-0.14% |
9,700 |
2024/4/5 |
686 |
695 |
685 |
694 |
+0.73% |
9,400 |
2024/4/4 |
685 |
689 |
683 |
689 |
+0.88% |
6,200 |
2024/4/3 |
688 |
688 |
683 |
683 |
-0.73% |
9,800 |
2024/4/2 |
692 |
693 |
688 |
688 |
-0.86% |
11,100 |
2024/4/1 |
700 |
700 |
692 |
694 |
-0.72% |
12,800 |
2024/3/29 |
693 |
699 |
692 |
699 |
+1.16% |
14,200 |
2024/3/28 |
690 |
702 |
689 |
691 |
-3.89% |
50,600 |
2024/3/27 |
722 |
723 |
716 |
719 |
+0.56% |
50,300 |
2024/3/26 |
724 |
724 |
713 |
715 |
-1.24% |
29,500 |
2024/3/25 |
720 |
724 |
719 |
724 |
+0.70% |
18,400 |
2024/3/22 |
718 |
719 |
717 |
719 |
+0.56% |
19,400 |
2024/3/21 |
715 |
718 |
713 |
715 |
+0.28% |
15,000 |
2024/3/19 |
710 |
713 |
709 |
713 |
+0.42% |
16,300 |
2024/3/18 |
709 |
710 |
707 |
710 |
+0.42% |
8,500 |
2024/3/15 |
705 |
708 |
705 |
707 |
+0.14% |
8,000 |
2024/3/14 |
707 |
709 |
705 |
706 |
+0.00% |
7,600 |
2024/3/13 |
706 |
707 |
705 |
706 |
-0.14% |
4,200 |
2024/3/12 |
702 |
707 |
702 |
707 |
+0.00% |
7,200 |
2024/3/11 |
710 |
713 |
702 |
707 |
-0.42% |
30,700 |
2024/3/8 |
710 |
714 |
708 |
710 |
-0.14% |
14,600 |
2024/3/7 |
713 |
715 |
711 |
711 |
-0.28% |
6,000 |
2024/3/6 |
712 |
716 |
711 |
713 |
+0.00% |
9,500 |
2024/3/5 |
717 |
717 |
710 |
713 |
-0.42% |
7,300 |
2024/3/4 |
713 |
718 |
711 |
716 |
+0.42% |
12,700 |
2024/3/1 |
715 |
718 |
712 |
713 |
-0.28% |
6,600 |
2024/2/29 |
712 |
718 |
708 |
715 |
+0.70% |
14,000 |
2024/2/28 |
703 |
712 |
702 |
710 |
+0.71% |
15,100 |
2024/2/27 |
708 |
708 |
702 |
705 |
+0.14% |
8,900 |
2024/2/26 |
707 |
707 |
703 |
704 |
+0.43% |
7,900 |
2024/2/22 |
704 |
704 |
698 |
701 |
-0.28% |
8,100 |
2024/2/21 |
699 |
703 |
695 |
703 |
+0.14% |
18,600 |
2024/2/20 |
710 |
710 |
690 |
702 |
-1.13% |
28,300 |
2024/2/19 |
718 |
718 |
707 |
710 |
+0.42% |
9,500 |
2024/2/16 |
696 |
712 |
696 |
707 |
+1.14% |
13,900 |
2024/2/15 |
728 |
728 |
697 |
699 |
-1.13% |
33,100 |
2024/2/14 |
706 |
715 |
705 |
707 |
-0.28% |
11,600 |
2024/2/13 |
708 |
715 |
704 |
709 |
+0.57% |
22,400 |
2024/2/9 |
705 |
709 |
701 |
705 |
+0.00% |
13,400 |
2024/2/8 |
706 |
706 |
699 |
705 |
+0.14% |
10,100 |
2024/2/7 |
704 |
705 |
700 |
704 |
+0.43% |
5,800 |
2024/2/6 |
703 |
704 |
700 |
701 |
+0.14% |
5,000 |
2024/2/5 |
705 |
706 |
700 |
700 |
+0.00% |
7,000 |
2024/2/2 |
704 |
704 |
698 |
700 |
+0.29% |
6,200 |
2024/2/1 |
705 |
705 |
697 |
698 |
-0.57% |
6,900 |
2024/1/31 |
696 |
704 |
691 |
702 |
+1.74% |
10,200 |
2024/1/30 |
709 |
709 |
690 |
690 |
-2.40% |
51,000 |
2024/1/29 |
702 |
707 |
702 |
707 |
+1.14% |
8,800 |
2024/1/26 |
699 |
702 |
698 |
699 |
+0.29% |
5,200 |
2024/1/25 |
692 |
703 |
692 |
697 |
+0.43% |
10,000 |
2024/1/24 |
697 |
698 |
694 |
694 |
-0.43% |
9,300 |
2024/1/23 |
701 |
704 |
693 |
697 |
-0.57% |
12,600 |
2024/1/22 |
696 |
709 |
691 |
701 |
+1.45% |
19,600 |
2024/1/19 |
694 |
696 |
691 |
691 |
+0.14% |
12,300 |
2024/1/18 |
690 |
694 |
689 |
690 |
+0.29% |
11,700 |
2024/1/17 |
686 |
692 |
686 |
688 |
+0.88% |
11,400 |
2024/1/16 |
688 |
688 |
681 |
682 |
-0.15% |
12,100 |
2024/1/15 |
680 |
689 |
676 |
683 |
+1.34% |
20,500 |
2024/1/12 |
680 |
680 |
670 |
674 |
-0.59% |
9,700 |
2024/1/11 |
680 |
680 |
675 |
678 |
+0.74% |
10,300 |
2024/1/10 |
676 |
678 |
673 |
673 |
-0.30% |
9,900 |
2024/1/9 |
670 |
675 |
668 |
675 |
+0.60% |
14,000 |
2024/1/5 |
677 |
677 |
671 |
671 |
-0.45% |
10,000 |
2024/1/4 |
669 |
675 |
665 |
674 |
+1.20% |
15,800 |
2023/12/29 |
660 |
668 |
656 |
666 |
+0.91% |
12,700 |
2023/12/28 |
660 |
661 |
653 |
660 |
+1.07% |
11,300 |
2023/12/27 |
652 |
654 |
650 |
653 |
-0.31% |
23,600 |
2023/12/26 |
654 |
657 |
651 |
655 |
-0.30% |
20,700 |
2023/12/25 |
660 |
662 |
654 |
657 |
-0.30% |
13,800 |
2023/12/22 |
660 |
662 |
658 |
659 |
+0.00% |
7,100 |
2023/12/21 |
663 |
663 |
659 |
659 |
-0.45% |
6,500 |
2023/12/20 |
659 |
665 |
659 |
662 |
-0.30% |
8,800 |
2023/12/19 |
663 |
664 |
658 |
664 |
+0.15% |
5,900 |
2023/12/18 |
661 |
663 |
657 |
663 |
+0.30% |
9,800 |
2023/12/15 |
669 |
669 |
661 |
661 |
-0.15% |
7,900 |
2023/12/14 |
669 |
669 |
662 |
662 |
-0.30% |
6,900 |
2023/12/13 |
668 |
668 |
663 |
664 |
-0.45% |
5,800 |
2023/12/12 |
671 |
671 |
665 |
667 |
-0.15% |
4,600 |
2023/12/11 |
665 |
671 |
665 |
668 |
+0.00% |
9,100 |
2023/12/8 |
670 |
673 |
663 |
668 |
-0.30% |
21,700 |
2023/12/7 |
676 |
677 |
670 |
670 |
-0.89% |
9,500 |
2023/12/6 |
671 |
676 |
671 |
676 |
+0.45% |
4,300 |
2023/12/5 |
672 |
675 |
670 |
673 |
+0.15% |
7,600 |
2023/12/4 |
674 |
675 |
668 |
672 |
+0.00% |
8,900 |
2023/12/1 |
674 |
674 |
668 |
672 |
+0.00% |
4,700 |
2023/11/30 |
668 |
674 |
668 |
672 |
+0.60% |
4,500 |
2023/11/29 |
678 |
678 |
667 |
668 |
-1.18% |
7,500 |
2023/11/28 |
678 |
678 |
669 |
676 |
+0.30% |
5,600 |
2023/11/27 |
671 |
674 |
669 |
674 |
+0.45% |
9,300 |
2023/11/24 |
665 |
675 |
665 |
671 |
+0.90% |
12,900 |
2023/11/22 |
655 |
666 |
655 |
665 |
+0.76% |
7,900 |
2023/11/21 |
651 |
665 |
651 |
660 |
+1.54% |
11,100 |
2023/11/20 |
649 |
656 |
649 |
650 |
+0.15% |
10,700 |
2023/11/17 |
647 |
653 |
645 |
649 |
+0.46% |
7,800 |
2023/11/16 |
656 |
656 |
646 |
646 |
-0.77% |
10,500 |
|