日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
637 |
640 |
635 |
640 |
+0.79% |
2,600 |
2024/5/20 |
629 |
643 |
629 |
635 |
+0.95% |
7,300 |
2024/5/17 |
632 |
636 |
623 |
629 |
-0.63% |
5,100 |
2024/5/16 |
662 |
662 |
632 |
633 |
-4.38% |
7,100 |
2024/5/15 |
675 |
683 |
649 |
662 |
-3.22% |
12,000 |
2024/5/14 |
685 |
693 |
670 |
684 |
-2.84% |
17,900 |
2024/5/13 |
700 |
733 |
696 |
704 |
+0.72% |
11,800 |
2024/5/10 |
700 |
700 |
698 |
699 |
-0.14% |
400 |
2024/5/9 |
702 |
703 |
700 |
700 |
+0.29% |
1,100 |
2024/5/8 |
690 |
702 |
690 |
698 |
+0.43% |
2,600 |
2024/5/7 |
711 |
711 |
691 |
695 |
-0.86% |
9,100 |
2024/5/2 |
694 |
705 |
689 |
701 |
+0.72% |
9,000 |
2024/5/1 |
698 |
706 |
696 |
696 |
-0.57% |
3,200 |
2024/4/30 |
709 |
724 |
700 |
700 |
-1.27% |
1,300 |
2024/4/26 |
705 |
709 |
705 |
709 |
-0.42% |
1,000 |
2024/4/25 |
712 |
712 |
700 |
712 |
+0.28% |
2,200 |
2024/4/23 |
726 |
726 |
710 |
710 |
-0.14% |
3,400 |
2024/4/22 |
705 |
715 |
695 |
711 |
+0.85% |
3,200 |
2024/4/19 |
702 |
714 |
662 |
705 |
+0.28% |
17,200 |
2024/4/18 |
704 |
719 |
703 |
703 |
-1.68% |
4,200 |
2024/4/17 |
714 |
720 |
709 |
715 |
-1.92% |
7,800 |
2024/4/16 |
728 |
734 |
710 |
729 |
-1.88% |
8,400 |
2024/4/15 |
739 |
748 |
729 |
743 |
+2.62% |
14,600 |
2024/4/12 |
719 |
730 |
719 |
724 |
+0.70% |
5,500 |
2024/4/11 |
707 |
719 |
703 |
719 |
+1.55% |
6,100 |
2024/4/10 |
707 |
708 |
695 |
708 |
+1.14% |
3,200 |
2024/4/9 |
702 |
704 |
691 |
700 |
+0.14% |
7,000 |
2024/4/8 |
705 |
705 |
689 |
699 |
-0.71% |
4,500 |
2024/4/5 |
701 |
704 |
676 |
704 |
-0.42% |
10,600 |
2024/4/4 |
698 |
707 |
696 |
707 |
+0.71% |
5,900 |
2024/4/3 |
710 |
710 |
678 |
702 |
-1.13% |
6,600 |
2024/4/2 |
725 |
725 |
683 |
710 |
-1.25% |
11,500 |
2024/4/1 |
733 |
733 |
717 |
719 |
-0.42% |
3,600 |
2024/3/29 |
733 |
733 |
705 |
722 |
+1.40% |
22,700 |
2024/3/28 |
700 |
712 |
686 |
712 |
+0.28% |
8,600 |
2024/3/27 |
707 |
710 |
700 |
710 |
+0.00% |
3,600 |
2024/3/26 |
717 |
717 |
701 |
710 |
-0.98% |
9,000 |
2024/3/25 |
696 |
720 |
695 |
717 |
+3.17% |
22,100 |
2024/3/22 |
689 |
695 |
685 |
695 |
+0.14% |
4,300 |
2024/3/21 |
682 |
694 |
682 |
694 |
+1.46% |
20,900 |
2024/3/19 |
673 |
684 |
669 |
684 |
+1.48% |
12,500 |
2024/3/18 |
680 |
680 |
660 |
674 |
+0.60% |
6,500 |
2024/3/15 |
663 |
675 |
647 |
670 |
+1.06% |
10,400 |
2024/3/14 |
657 |
663 |
657 |
663 |
+0.00% |
2,300 |
2024/3/13 |
663 |
663 |
653 |
663 |
+0.30% |
1,300 |
2024/3/12 |
664 |
664 |
661 |
661 |
-0.60% |
1,600 |
2024/3/11 |
673 |
673 |
644 |
665 |
-1.48% |
4,500 |
2024/3/8 |
665 |
680 |
661 |
675 |
+0.45% |
7,800 |
2024/3/7 |
676 |
680 |
663 |
672 |
+0.15% |
8,300 |
2024/3/6 |
667 |
672 |
657 |
671 |
+0.60% |
11,400 |
2024/3/5 |
668 |
668 |
657 |
667 |
+0.00% |
3,000 |
2024/3/4 |
663 |
667 |
657 |
667 |
+0.60% |
9,300 |
2024/3/1 |
675 |
675 |
658 |
663 |
-0.75% |
10,400 |
2024/2/29 |
675 |
675 |
655 |
668 |
+0.00% |
7,500 |
2024/2/28 |
668 |
669 |
655 |
668 |
-0.30% |
10,400 |
2024/2/27 |
680 |
680 |
662 |
670 |
-0.30% |
8,500 |
2024/2/26 |
675 |
675 |
652 |
672 |
+0.30% |
12,800 |
2024/2/22 |
673 |
675 |
655 |
670 |
-0.15% |
10,400 |
2024/2/21 |
662 |
671 |
657 |
671 |
+1.67% |
122,300 |
2024/2/20 |
662 |
662 |
646 |
660 |
+0.30% |
34,200 |
2024/2/19 |
649 |
659 |
649 |
658 |
+1.23% |
6,700 |
2024/2/16 |
649 |
660 |
619 |
650 |
+0.93% |
77,700 |
2024/2/15 |
625 |
648 |
610 |
644 |
-4.73% |
47,000 |
2024/2/14 |
661 |
685 |
659 |
676 |
+1.96% |
13,600 |
2024/2/13 |
659 |
667 |
655 |
663 |
-1.04% |
10,300 |
2024/2/9 |
666 |
677 |
659 |
670 |
+0.60% |
2,900 |
2024/2/8 |
670 |
670 |
658 |
666 |
-0.89% |
1,900 |
2024/2/7 |
672 |
677 |
672 |
672 |
+0.00% |
6,300 |
2024/2/6 |
684 |
684 |
657 |
672 |
-0.30% |
6,200 |
2024/2/5 |
668 |
680 |
668 |
674 |
+0.90% |
7,900 |
2024/2/2 |
679 |
679 |
665 |
668 |
+0.00% |
7,100 |
2024/2/1 |
680 |
689 |
668 |
668 |
-1.76% |
7,300 |
2024/1/31 |
676 |
685 |
670 |
680 |
+0.74% |
13,100 |
2024/1/30 |
659 |
675 |
646 |
675 |
+2.43% |
10,400 |
2024/1/29 |
653 |
659 |
647 |
659 |
+0.61% |
7,600 |
2024/1/26 |
655 |
657 |
640 |
655 |
-0.15% |
12,700 |
2024/1/25 |
651 |
657 |
651 |
656 |
+0.00% |
2,900 |
2024/1/24 |
656 |
656 |
649 |
656 |
+0.00% |
900 |
2024/1/23 |
656 |
657 |
650 |
656 |
+0.31% |
6,700 |
2024/1/22 |
648 |
660 |
648 |
654 |
+0.77% |
8,500 |
2024/1/19 |
648 |
649 |
644 |
649 |
+0.00% |
1,000 |
2024/1/18 |
641 |
649 |
641 |
649 |
+0.31% |
2,000 |
2024/1/17 |
647 |
647 |
642 |
647 |
+0.00% |
3,400 |
2024/1/16 |
644 |
652 |
642 |
647 |
+0.94% |
9,900 |
2024/1/15 |
629 |
644 |
627 |
641 |
+2.40% |
22,400 |
2024/1/12 |
622 |
626 |
615 |
626 |
+0.00% |
3,700 |
2024/1/11 |
627 |
627 |
625 |
626 |
+0.00% |
3,700 |
2024/1/10 |
626 |
627 |
624 |
626 |
+0.16% |
3,500 |
2024/1/9 |
621 |
630 |
611 |
625 |
+1.46% |
17,100 |
2024/1/5 |
613 |
616 |
612 |
616 |
+0.82% |
2,200 |
2024/1/4 |
611 |
613 |
605 |
611 |
-0.49% |
3,500 |
2023/12/29 |
612 |
622 |
608 |
614 |
+0.33% |
9,900 |
2023/12/28 |
610 |
625 |
606 |
612 |
-2.39% |
14,400 |
2023/12/27 |
618 |
629 |
618 |
627 |
+1.46% |
1,800 |
2023/12/26 |
618 |
618 |
614 |
618 |
-0.16% |
6,000 |
2023/12/25 |
620 |
620 |
610 |
619 |
-0.16% |
16,400 |
2023/12/22 |
620 |
623 |
620 |
620 |
+0.00% |
2,000 |
2023/12/21 |
617 |
625 |
617 |
620 |
+0.00% |
2,000 |
2023/12/20 |
619 |
621 |
616 |
620 |
+0.16% |
4,500 |
2023/12/19 |
620 |
620 |
617 |
619 |
+0.00% |
1,700 |
2023/12/18 |
626 |
626 |
609 |
619 |
-1.12% |
7,100 |
2023/12/15 |
621 |
626 |
618 |
626 |
+0.81% |
1,900 |
2023/12/14 |
620 |
621 |
619 |
621 |
-0.48% |
1,000 |
2023/12/13 |
624 |
626 |
624 |
624 |
+0.00% |
1,500 |
2023/12/12 |
626 |
627 |
624 |
624 |
-0.32% |
1,300 |
2023/12/11 |
640 |
640 |
624 |
626 |
+0.32% |
6,100 |
2023/12/8 |
622 |
628 |
620 |
624 |
-0.64% |
2,700 |
2023/12/7 |
637 |
637 |
617 |
628 |
-1.41% |
11,600 |
2023/12/6 |
627 |
642 |
627 |
637 |
+0.47% |
5,100 |
2023/12/5 |
642 |
642 |
630 |
634 |
-1.40% |
3,100 |
2023/12/4 |
646 |
646 |
626 |
643 |
-1.23% |
12,700 |
2023/12/1 |
636 |
652 |
636 |
651 |
+1.72% |
11,300 |
2023/11/30 |
632 |
640 |
625 |
640 |
+0.95% |
8,000 |
2023/11/29 |
626 |
639 |
621 |
634 |
+0.48% |
10,100 |
2023/11/28 |
624 |
632 |
617 |
631 |
+1.12% |
12,500 |
2023/11/27 |
620 |
624 |
620 |
624 |
+0.81% |
1,500 |
2023/11/24 |
623 |
625 |
615 |
619 |
+0.16% |
6,000 |
2023/11/22 |
618 |
618 |
616 |
618 |
+0.16% |
700 |
2023/11/21 |
616 |
619 |
616 |
617 |
-1.12% |
2,700 |
2023/11/20 |
622 |
624 |
614 |
624 |
+0.16% |
5,900 |
2023/11/17 |
623 |
624 |
618 |
623 |
-0.80% |
4,300 |
2023/11/16 |
632 |
632 |
625 |
628 |
-0.63% |
1,500 |
2023/11/15 |
632 |
633 |
618 |
632 |
+0.00% |
8,500 |
|