日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
635 |
638 |
625 |
625 |
-1.42% |
28,300 |
2024/5/20 |
623 |
640 |
620 |
634 |
+1.60% |
39,800 |
2024/5/17 |
609 |
626 |
608 |
624 |
+2.13% |
42,700 |
2024/5/16 |
618 |
620 |
603 |
611 |
-1.61% |
56,300 |
2024/5/15 |
619 |
621 |
608 |
621 |
+0.98% |
45,000 |
2024/5/14 |
624 |
627 |
612 |
615 |
-1.91% |
64,300 |
2024/5/13 |
632 |
632 |
617 |
627 |
-1.10% |
74,600 |
2024/5/10 |
626 |
635 |
619 |
634 |
+1.44% |
37,800 |
2024/5/9 |
626 |
636 |
621 |
625 |
-0.64% |
47,300 |
2024/5/8 |
623 |
633 |
623 |
629 |
+0.48% |
32,900 |
2024/5/7 |
636 |
641 |
624 |
626 |
-0.63% |
45,600 |
2024/5/2 |
634 |
636 |
621 |
630 |
-0.47% |
30,000 |
2024/5/1 |
630 |
637 |
624 |
633 |
-0.63% |
32,100 |
2024/4/30 |
611 |
638 |
610 |
637 |
+6.34% |
109,800 |
2024/4/26 |
611 |
614 |
599 |
599 |
-1.96% |
121,900 |
2024/4/25 |
620 |
624 |
611 |
611 |
-2.24% |
23,000 |
2024/4/24 |
618 |
625 |
613 |
625 |
+1.13% |
26,200 |
2024/4/23 |
613 |
628 |
612 |
618 |
+0.98% |
23,300 |
2024/4/22 |
602 |
613 |
598 |
612 |
+2.17% |
42,200 |
2024/4/19 |
599 |
606 |
593 |
599 |
-0.17% |
52,400 |
2024/4/18 |
596 |
605 |
595 |
600 |
+0.33% |
20,600 |
2024/4/17 |
602 |
608 |
594 |
598 |
-0.66% |
61,400 |
2024/4/16 |
608 |
608 |
600 |
602 |
-1.63% |
72,000 |
2024/4/15 |
609 |
613 |
606 |
612 |
-0.16% |
36,500 |
2024/4/12 |
617 |
624 |
612 |
613 |
-0.65% |
73,600 |
2024/4/11 |
609 |
624 |
608 |
617 |
+1.15% |
30,700 |
2024/4/10 |
616 |
616 |
609 |
610 |
-0.65% |
124,100 |
2024/4/9 |
607 |
614 |
607 |
614 |
+0.99% |
20,100 |
2024/4/8 |
613 |
615 |
606 |
608 |
-1.14% |
35,800 |
2024/4/5 |
613 |
615 |
607 |
615 |
+0.00% |
20,600 |
2024/4/4 |
614 |
617 |
612 |
615 |
+0.99% |
24,200 |
2024/4/3 |
606 |
613 |
605 |
609 |
-0.16% |
31,900 |
2024/4/2 |
628 |
628 |
607 |
610 |
-2.71% |
68,200 |
2024/4/1 |
638 |
638 |
627 |
627 |
-1.57% |
39,400 |
2024/3/29 |
637 |
642 |
633 |
637 |
+0.00% |
20,000 |
2024/3/28 |
653 |
653 |
637 |
637 |
-1.85% |
33,400 |
2024/3/27 |
648 |
653 |
648 |
649 |
+0.15% |
26,700 |
2024/3/26 |
648 |
652 |
646 |
648 |
+0.15% |
24,600 |
2024/3/25 |
647 |
652 |
646 |
647 |
-0.15% |
19,900 |
2024/3/22 |
652 |
653 |
645 |
648 |
-0.15% |
34,400 |
2024/3/21 |
654 |
654 |
648 |
649 |
-0.46% |
38,000 |
2024/3/19 |
650 |
653 |
643 |
652 |
+0.00% |
15,400 |
2024/3/18 |
649 |
655 |
646 |
652 |
+0.62% |
33,200 |
2024/3/15 |
647 |
655 |
645 |
648 |
+0.00% |
32,200 |
2024/3/14 |
642 |
648 |
637 |
648 |
+0.62% |
24,200 |
2024/3/13 |
642 |
652 |
637 |
644 |
+0.62% |
23,600 |
2024/3/12 |
632 |
640 |
626 |
640 |
+0.79% |
26,600 |
2024/3/11 |
632 |
636 |
626 |
635 |
-0.16% |
92,300 |
2024/3/8 |
637 |
644 |
634 |
636 |
-1.09% |
34,700 |
2024/3/7 |
658 |
658 |
638 |
643 |
-1.38% |
33,000 |
2024/3/6 |
642 |
653 |
640 |
652 |
+1.56% |
35,600 |
2024/3/5 |
638 |
647 |
633 |
642 |
+1.58% |
52,600 |
2024/3/4 |
645 |
645 |
632 |
632 |
-1.56% |
61,400 |
2024/3/1 |
654 |
654 |
639 |
642 |
-1.83% |
57,100 |
2024/2/29 |
666 |
666 |
650 |
654 |
-1.06% |
59,500 |
2024/2/28 |
661 |
670 |
659 |
661 |
+0.00% |
50,100 |
2024/2/27 |
663 |
668 |
660 |
661 |
-0.30% |
31,700 |
2024/2/26 |
663 |
668 |
660 |
663 |
+0.00% |
29,900 |
2024/2/22 |
665 |
668 |
660 |
663 |
-0.15% |
30,800 |
2024/2/21 |
669 |
672 |
662 |
664 |
-0.75% |
21,700 |
2024/2/20 |
683 |
689 |
667 |
669 |
-2.62% |
40,000 |
2024/2/19 |
673 |
692 |
673 |
687 |
+2.08% |
30,000 |
2024/2/16 |
665 |
678 |
660 |
673 |
+0.75% |
41,400 |
2024/2/15 |
678 |
682 |
662 |
668 |
-1.33% |
77,400 |
2024/2/14 |
690 |
695 |
668 |
677 |
-2.17% |
89,500 |
2024/2/13 |
665 |
693 |
659 |
692 |
+4.85% |
108,400 |
2024/2/9 |
670 |
691 |
639 |
660 |
-13.61% |
285,000 |
2024/2/8 |
759 |
769 |
749 |
764 |
+1.87% |
173,300 |
2024/2/7 |
732 |
755 |
732 |
750 |
+1.90% |
74,300 |
2024/2/6 |
770 |
770 |
730 |
736 |
-5.15% |
150,300 |
2024/2/5 |
714 |
778 |
711 |
776 |
+11.82% |
388,200 |
2024/2/2 |
671 |
698 |
670 |
694 |
+4.83% |
89,000 |
2024/2/1 |
649 |
664 |
648 |
662 |
+1.85% |
28,900 |
2024/1/31 |
635 |
650 |
633 |
650 |
+2.20% |
37,900 |
2024/1/30 |
645 |
648 |
636 |
636 |
-1.09% |
155,000 |
2024/1/29 |
632 |
644 |
632 |
643 |
+1.74% |
26,700 |
2024/1/26 |
634 |
640 |
631 |
632 |
-0.32% |
31,900 |
2024/1/25 |
631 |
642 |
627 |
634 |
+0.96% |
132,800 |
2024/1/24 |
632 |
636 |
626 |
628 |
-0.63% |
59,100 |
2024/1/23 |
640 |
647 |
630 |
632 |
-0.63% |
115,000 |
2024/1/22 |
636 |
646 |
630 |
636 |
+0.79% |
82,900 |
2024/1/19 |
650 |
650 |
625 |
631 |
-2.62% |
99,700 |
2024/1/18 |
650 |
663 |
645 |
648 |
-0.46% |
97,000 |
2024/1/17 |
670 |
674 |
650 |
651 |
-2.40% |
92,300 |
2024/1/16 |
667 |
673 |
664 |
667 |
+0.00% |
85,000 |
2024/1/15 |
668 |
683 |
659 |
667 |
+0.30% |
77,400 |
2024/1/12 |
680 |
682 |
660 |
665 |
-2.21% |
85,200 |
2024/1/11 |
668 |
680 |
667 |
680 |
+3.98% |
40,300 |
2024/1/10 |
665 |
672 |
652 |
654 |
-1.65% |
43,800 |
2024/1/9 |
654 |
669 |
654 |
665 |
+1.99% |
20,700 |
2024/1/5 |
658 |
658 |
650 |
652 |
+0.46% |
18,700 |
2024/1/4 |
646 |
655 |
640 |
649 |
-2.55% |
67,600 |
2023/12/29 |
656 |
666 |
654 |
666 |
+1.99% |
35,200 |
2023/12/28 |
641 |
656 |
621 |
653 |
+1.87% |
63,900 |
2023/12/27 |
628 |
641 |
626 |
641 |
+2.07% |
29,100 |
2023/12/26 |
625 |
633 |
621 |
628 |
+0.16% |
41,300 |
2023/12/25 |
639 |
639 |
627 |
627 |
-1.42% |
45,200 |
2023/12/22 |
638 |
641 |
633 |
636 |
+0.16% |
31,700 |
2023/12/21 |
635 |
641 |
635 |
635 |
-0.94% |
37,400 |
2023/12/20 |
647 |
649 |
634 |
641 |
+0.31% |
51,500 |
2023/12/19 |
630 |
641 |
630 |
639 |
+1.91% |
101,800 |
2023/12/18 |
611 |
628 |
611 |
627 |
+2.79% |
49,700 |
2023/12/15 |
608 |
613 |
607 |
610 |
+0.49% |
50,400 |
2023/12/14 |
605 |
611 |
605 |
607 |
+1.00% |
54,500 |
2023/12/13 |
600 |
606 |
599 |
601 |
+0.84% |
48,800 |
2023/12/12 |
600 |
600 |
593 |
596 |
+0.34% |
31,200 |
2023/12/11 |
591 |
597 |
587 |
594 |
+1.54% |
23,800 |
2023/12/8 |
600 |
606 |
585 |
585 |
-2.50% |
47,300 |
2023/12/7 |
608 |
611 |
600 |
600 |
-1.48% |
38,600 |
2023/12/6 |
600 |
610 |
600 |
609 |
+1.33% |
30,200 |
2023/12/5 |
608 |
611 |
601 |
601 |
-1.15% |
31,900 |
2023/12/4 |
608 |
610 |
604 |
608 |
+0.00% |
21,500 |
2023/12/1 |
615 |
617 |
606 |
608 |
-0.98% |
40,300 |
2023/11/30 |
600 |
614 |
600 |
614 |
+2.68% |
38,900 |
2023/11/29 |
600 |
604 |
598 |
598 |
-0.33% |
41,900 |
2023/11/28 |
598 |
600 |
596 |
600 |
+1.18% |
18,500 |
2023/11/27 |
593 |
599 |
593 |
593 |
+0.51% |
14,700 |
2023/11/24 |
589 |
594 |
589 |
590 |
+0.85% |
14,700 |
2023/11/22 |
585 |
593 |
585 |
585 |
+0.17% |
23,900 |
2023/11/21 |
589 |
589 |
584 |
584 |
+0.17% |
19,500 |
2023/11/20 |
590 |
597 |
583 |
583 |
-1.35% |
42,600 |
2023/11/17 |
584 |
591 |
584 |
591 |
+1.20% |
30,000 |
2023/11/16 |
580 |
587 |
578 |
584 |
+1.04% |
33,100 |
|