日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
537 |
537 |
525 |
531 |
+0.19% |
8,100 |
2024/5/20 |
527 |
536 |
527 |
530 |
+1.53% |
17,800 |
2024/5/17 |
524 |
530 |
522 |
522 |
-0.57% |
5,300 |
2024/5/16 |
528 |
529 |
525 |
525 |
+0.19% |
1,100 |
2024/5/15 |
531 |
531 |
524 |
524 |
-1.13% |
2,700 |
2024/5/14 |
516 |
530 |
516 |
530 |
+1.15% |
9,000 |
2024/5/13 |
531 |
531 |
516 |
524 |
-2.42% |
19,100 |
2024/5/10 |
540 |
566 |
536 |
537 |
-2.36% |
32,200 |
2024/5/9 |
530 |
550 |
529 |
550 |
+3.77% |
28,400 |
2024/5/8 |
530 |
532 |
528 |
530 |
+0.19% |
3,600 |
2024/5/7 |
528 |
535 |
526 |
529 |
+0.00% |
8,100 |
2024/5/2 |
533 |
535 |
529 |
529 |
-0.56% |
15,500 |
2024/5/1 |
527 |
532 |
526 |
532 |
+0.95% |
2,700 |
2024/4/30 |
527 |
527 |
525 |
527 |
+1.54% |
3,200 |
2024/4/26 |
526 |
528 |
515 |
519 |
-1.14% |
20,600 |
2024/4/25 |
520 |
529 |
516 |
525 |
+1.16% |
11,400 |
2024/4/24 |
537 |
537 |
515 |
519 |
-2.99% |
59,200 |
2024/4/23 |
528 |
628 |
523 |
535 |
+1.33% |
381,900 |
2024/4/22 |
535 |
535 |
528 |
528 |
+0.19% |
300 |
2024/4/19 |
527 |
531 |
527 |
527 |
+0.00% |
600 |
2024/4/18 |
532 |
533 |
527 |
527 |
+0.38% |
500 |
2024/4/17 |
538 |
538 |
525 |
525 |
-1.13% |
5,400 |
2024/4/16 |
532 |
539 |
531 |
531 |
-0.19% |
1,700 |
2024/4/15 |
540 |
540 |
530 |
532 |
-2.03% |
7,600 |
2024/4/12 |
525 |
557 |
525 |
543 |
+5.64% |
30,800 |
2024/4/11 |
518 |
524 |
509 |
514 |
-0.96% |
8,300 |
2024/4/10 |
523 |
523 |
519 |
519 |
-0.95% |
2,200 |
2024/4/9 |
512 |
524 |
512 |
524 |
+3.15% |
1,500 |
2024/4/8 |
513 |
513 |
508 |
508 |
-0.78% |
1,900 |
2024/4/5 |
515 |
515 |
512 |
512 |
-0.78% |
400 |
2024/4/4 |
517 |
518 |
516 |
516 |
-0.77% |
600 |
2024/4/3 |
529 |
530 |
518 |
520 |
-0.38% |
7,100 |
2024/4/2 |
525 |
528 |
522 |
522 |
-0.57% |
2,000 |
2024/3/29 |
525 |
525 |
525 |
525 |
+1.16% |
100 |
2024/3/28 |
515 |
529 |
515 |
519 |
+0.19% |
1,600 |
2024/3/27 |
506 |
526 |
505 |
518 |
-1.52% |
119,300 |
2024/3/26 |
524 |
530 |
524 |
526 |
-1.31% |
3,000 |
2024/3/25 |
525 |
534 |
525 |
533 |
+1.52% |
5,700 |
2024/3/22 |
526 |
530 |
521 |
525 |
+0.00% |
4,200 |
2024/3/21 |
545 |
545 |
519 |
525 |
-0.76% |
5,100 |
2024/3/19 |
523 |
529 |
519 |
529 |
-0.56% |
4,500 |
2024/3/18 |
527 |
532 |
525 |
532 |
+0.95% |
17,300 |
2024/3/15 |
529 |
536 |
522 |
527 |
-0.38% |
3,000 |
2024/3/14 |
529 |
537 |
529 |
529 |
+0.00% |
1,100 |
2024/3/13 |
523 |
529 |
523 |
529 |
-1.67% |
1,200 |
2024/3/12 |
522 |
538 |
516 |
538 |
+2.87% |
7,100 |
2024/3/11 |
534 |
534 |
523 |
523 |
-2.06% |
1,900 |
2024/3/8 |
529 |
534 |
529 |
534 |
+0.95% |
800 |
2024/3/7 |
529 |
529 |
529 |
529 |
+0.00% |
800 |
2024/3/6 |
522 |
534 |
522 |
529 |
+1.34% |
5,000 |
2024/3/5 |
530 |
530 |
518 |
522 |
-1.51% |
1,800 |
2024/3/4 |
524 |
530 |
524 |
530 |
+1.53% |
2,800 |
2024/3/1 |
519 |
530 |
519 |
522 |
-0.57% |
6,500 |
2024/2/29 |
525 |
525 |
525 |
525 |
+0.77% |
300 |
2024/2/28 |
528 |
528 |
521 |
521 |
-1.33% |
2,300 |
2024/2/27 |
524 |
528 |
524 |
528 |
+0.96% |
800 |
2024/2/26 |
527 |
534 |
523 |
523 |
-0.76% |
4,300 |
2024/2/22 |
527 |
533 |
527 |
527 |
+1.93% |
2,200 |
2024/2/21 |
517 |
533 |
517 |
517 |
+0.00% |
6,200 |
2024/2/20 |
527 |
527 |
517 |
517 |
-1.34% |
2,400 |
2024/2/19 |
516 |
534 |
515 |
524 |
+0.77% |
2,000 |
2024/2/16 |
520 |
523 |
520 |
520 |
-0.19% |
3,700 |
2024/2/15 |
521 |
521 |
521 |
521 |
+0.00% |
1,400 |
2024/2/14 |
521 |
537 |
519 |
521 |
-0.57% |
4,400 |
2024/2/13 |
535 |
540 |
519 |
524 |
-3.32% |
6,000 |
2024/2/9 |
560 |
560 |
509 |
542 |
-2.87% |
11,600 |
2024/2/8 |
545 |
558 |
541 |
558 |
+3.53% |
2,200 |
2024/2/7 |
545 |
545 |
539 |
539 |
-0.37% |
2,400 |
2024/2/6 |
538 |
559 |
537 |
541 |
-1.28% |
6,900 |
2024/2/5 |
541 |
548 |
540 |
548 |
+1.86% |
1,500 |
2024/2/2 |
545 |
554 |
535 |
538 |
-0.55% |
6,600 |
2024/2/1 |
538 |
546 |
538 |
541 |
+1.69% |
2,600 |
2024/1/31 |
541 |
541 |
526 |
532 |
-2.74% |
4,200 |
2024/1/30 |
545 |
547 |
541 |
547 |
+0.37% |
600 |
2024/1/29 |
538 |
545 |
536 |
545 |
+1.30% |
4,300 |
2024/1/26 |
541 |
541 |
535 |
538 |
-0.92% |
1,000 |
2024/1/25 |
538 |
543 |
530 |
543 |
+2.26% |
7,200 |
2024/1/24 |
532 |
533 |
531 |
531 |
-0.38% |
700 |
2024/1/23 |
521 |
536 |
521 |
533 |
+2.50% |
4,000 |
2024/1/22 |
521 |
523 |
513 |
520 |
+0.19% |
4,400 |
2024/1/19 |
512 |
522 |
512 |
519 |
+0.78% |
2,600 |
2024/1/18 |
525 |
525 |
514 |
515 |
-3.01% |
7,400 |
2024/1/17 |
527 |
531 |
521 |
531 |
+0.00% |
4,000 |
2024/1/16 |
529 |
538 |
521 |
531 |
+0.38% |
8,700 |
2024/1/15 |
521 |
529 |
518 |
529 |
+1.54% |
4,100 |
2024/1/12 |
520 |
525 |
517 |
521 |
-0.38% |
800 |
2024/1/11 |
520 |
523 |
513 |
523 |
+0.58% |
3,300 |
2024/1/10 |
525 |
525 |
515 |
520 |
+0.00% |
3,400 |
2024/1/9 |
515 |
528 |
514 |
520 |
+0.97% |
3,000 |
2024/1/5 |
506 |
529 |
503 |
515 |
-0.19% |
15,700 |
2024/1/4 |
517 |
517 |
513 |
516 |
+0.58% |
1,900 |
2023/12/29 |
510 |
518 |
509 |
513 |
-0.58% |
2,700 |
2023/12/28 |
512 |
516 |
510 |
516 |
+1.18% |
900 |
2023/12/27 |
509 |
510 |
509 |
510 |
+0.20% |
400 |
2023/12/26 |
511 |
511 |
506 |
509 |
+0.79% |
1,600 |
2023/12/25 |
505 |
507 |
505 |
505 |
-0.79% |
600 |
2023/12/22 |
505 |
510 |
505 |
509 |
+0.00% |
2,100 |
2023/12/21 |
503 |
509 |
503 |
509 |
+1.39% |
800 |
2023/12/20 |
510 |
510 |
502 |
502 |
-1.18% |
1,000 |
2023/12/19 |
504 |
510 |
504 |
508 |
+0.79% |
5,800 |
2023/12/18 |
513 |
513 |
502 |
504 |
-1.75% |
2,000 |
2023/12/15 |
505 |
513 |
502 |
513 |
+1.58% |
1,100 |
2023/12/14 |
512 |
518 |
505 |
505 |
-1.37% |
3,400 |
2023/12/13 |
515 |
515 |
512 |
512 |
-0.58% |
2,400 |
2023/12/12 |
522 |
522 |
509 |
515 |
+0.00% |
3,600 |
2023/12/11 |
529 |
532 |
494 |
515 |
-3.38% |
35,500 |
2023/12/8 |
565 |
565 |
520 |
533 |
+9.90% |
141,700 |
2023/12/7 |
471 |
485 |
471 |
485 |
+0.62% |
19,400 |
2023/12/6 |
484 |
484 |
482 |
482 |
-0.21% |
200 |
2023/12/5 |
485 |
485 |
483 |
483 |
+0.00% |
2,600 |
2023/12/4 |
485 |
485 |
483 |
483 |
-0.21% |
300 |
2023/11/30 |
483 |
485 |
483 |
484 |
-0.82% |
8,200 |
2023/11/29 |
487 |
488 |
487 |
488 |
-1.41% |
400 |
2023/11/28 |
490 |
495 |
490 |
495 |
+2.70% |
1,800 |
2023/11/27 |
482 |
482 |
482 |
482 |
+1.47% |
100 |
2023/11/24 |
481 |
481 |
471 |
475 |
-1.25% |
1,200 |
2023/11/22 |
481 |
481 |
481 |
481 |
-0.21% |
100 |
2023/11/21 |
482 |
482 |
482 |
482 |
-0.21% |
800 |
2023/11/20 |
490 |
490 |
483 |
483 |
-1.02% |
400 |
2023/11/17 |
480 |
490 |
479 |
488 |
+1.24% |
11,100 |
2023/11/16 |
479 |
482 |
479 |
482 |
+1.05% |
500 |
2023/11/15 |
474 |
477 |
469 |
477 |
+1.71% |
1,400 |
2023/11/14 |
460 |
470 |
460 |
469 |
-0.64% |
2,900 |
|