日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
610 |
622 |
604 |
614 |
+0.33% |
41,100 |
2024/5/20 |
598 |
614 |
598 |
612 |
+2.68% |
18,000 |
2024/5/17 |
597 |
609 |
596 |
596 |
-0.17% |
18,100 |
2024/5/16 |
607 |
609 |
594 |
597 |
-1.00% |
56,700 |
2024/5/15 |
610 |
616 |
598 |
603 |
-7.80% |
159,000 |
2024/5/14 |
653 |
659 |
650 |
654 |
+0.46% |
11,600 |
2024/5/13 |
652 |
660 |
650 |
651 |
-0.15% |
15,200 |
2024/5/10 |
662 |
675 |
652 |
652 |
-1.51% |
61,900 |
2024/5/9 |
660 |
663 |
654 |
662 |
+0.76% |
18,000 |
2024/5/8 |
664 |
664 |
651 |
657 |
+0.15% |
11,400 |
2024/5/7 |
657 |
661 |
655 |
656 |
+0.31% |
10,100 |
2024/5/2 |
663 |
663 |
654 |
654 |
-0.15% |
26,800 |
2024/5/1 |
655 |
662 |
653 |
655 |
-1.36% |
17,700 |
2024/4/30 |
644 |
667 |
644 |
664 |
+3.91% |
28,800 |
2024/4/26 |
659 |
659 |
639 |
639 |
-2.74% |
74,200 |
2024/4/25 |
673 |
673 |
656 |
657 |
-1.35% |
16,100 |
2024/4/24 |
666 |
671 |
663 |
666 |
+0.00% |
25,100 |
2024/4/23 |
658 |
673 |
658 |
666 |
+0.76% |
11,000 |
2024/4/22 |
645 |
663 |
644 |
661 |
+2.48% |
18,300 |
2024/4/19 |
659 |
659 |
642 |
645 |
-2.27% |
33,400 |
2024/4/18 |
656 |
666 |
652 |
660 |
+0.61% |
7,500 |
2024/4/17 |
665 |
665 |
651 |
656 |
-1.35% |
30,200 |
2024/4/16 |
671 |
675 |
665 |
665 |
-0.89% |
22,400 |
2024/4/15 |
671 |
674 |
670 |
671 |
-0.15% |
19,000 |
2024/4/12 |
676 |
677 |
670 |
672 |
+0.00% |
16,900 |
2024/4/11 |
672 |
678 |
670 |
672 |
-0.88% |
17,700 |
2024/4/10 |
678 |
686 |
677 |
678 |
+0.30% |
9,800 |
2024/4/9 |
675 |
680 |
669 |
676 |
-0.15% |
15,700 |
2024/4/8 |
673 |
684 |
672 |
677 |
+0.30% |
26,100 |
2024/4/5 |
672 |
681 |
669 |
675 |
-0.74% |
19,500 |
2024/4/4 |
686 |
687 |
680 |
680 |
-0.87% |
13,400 |
2024/4/3 |
680 |
695 |
676 |
686 |
+0.29% |
20,700 |
2024/4/2 |
700 |
703 |
683 |
684 |
-2.29% |
33,100 |
2024/4/1 |
721 |
725 |
700 |
700 |
-2.78% |
37,700 |
2024/3/29 |
716 |
725 |
715 |
720 |
+0.42% |
28,400 |
2024/3/28 |
726 |
732 |
717 |
717 |
-5.03% |
50,300 |
2024/3/27 |
760 |
764 |
751 |
755 |
+0.13% |
33,800 |
2024/3/26 |
760 |
763 |
750 |
754 |
-1.31% |
25,100 |
2024/3/25 |
750 |
781 |
749 |
764 |
+2.83% |
102,000 |
2024/3/22 |
738 |
743 |
735 |
743 |
+0.95% |
28,000 |
2024/3/21 |
727 |
741 |
727 |
736 |
+0.96% |
32,900 |
2024/3/19 |
725 |
729 |
722 |
729 |
+0.83% |
14,200 |
2024/3/18 |
720 |
726 |
720 |
723 |
+0.42% |
11,100 |
2024/3/15 |
714 |
720 |
710 |
720 |
+0.84% |
10,900 |
2024/3/14 |
707 |
718 |
707 |
714 |
+0.99% |
15,700 |
2024/3/13 |
719 |
722 |
706 |
707 |
-0.98% |
23,500 |
2024/3/12 |
700 |
714 |
696 |
714 |
+0.85% |
11,700 |
2024/3/11 |
725 |
725 |
700 |
708 |
-2.61% |
29,700 |
2024/3/8 |
726 |
729 |
721 |
727 |
-0.41% |
18,800 |
2024/3/7 |
745 |
746 |
724 |
730 |
-2.01% |
22,000 |
2024/3/6 |
723 |
747 |
723 |
745 |
+3.04% |
41,500 |
2024/3/5 |
720 |
728 |
716 |
723 |
+0.28% |
14,300 |
2024/3/4 |
735 |
735 |
721 |
721 |
-0.83% |
23,900 |
2024/3/1 |
735 |
745 |
727 |
727 |
-1.09% |
26,600 |
2024/2/29 |
740 |
740 |
723 |
735 |
-0.68% |
28,700 |
2024/2/28 |
743 |
750 |
740 |
740 |
-0.54% |
22,800 |
2024/2/27 |
745 |
750 |
742 |
744 |
-0.27% |
20,400 |
2024/2/26 |
750 |
751 |
736 |
746 |
+0.27% |
26,700 |
2024/2/22 |
742 |
749 |
739 |
744 |
+0.68% |
12,700 |
2024/2/21 |
744 |
752 |
738 |
739 |
-0.67% |
27,500 |
2024/2/20 |
750 |
755 |
740 |
744 |
-0.53% |
42,100 |
2024/2/19 |
696 |
748 |
696 |
748 |
+7.32% |
79,100 |
2024/2/16 |
692 |
708 |
684 |
697 |
+2.05% |
87,100 |
2024/2/15 |
684 |
687 |
670 |
683 |
+0.15% |
44,300 |
2024/2/14 |
689 |
690 |
675 |
682 |
-2.57% |
58,100 |
2024/2/13 |
681 |
700 |
680 |
700 |
+2.79% |
48,700 |
2024/2/9 |
683 |
691 |
679 |
681 |
-0.73% |
45,500 |
2024/2/8 |
680 |
691 |
673 |
686 |
+0.59% |
39,300 |
2024/2/7 |
677 |
695 |
677 |
682 |
+0.74% |
29,400 |
2024/2/6 |
687 |
687 |
677 |
677 |
-0.59% |
22,600 |
2024/2/5 |
678 |
694 |
672 |
681 |
+0.44% |
54,600 |
2024/2/2 |
673 |
680 |
668 |
678 |
+2.26% |
40,100 |
2024/2/1 |
671 |
672 |
660 |
663 |
-1.04% |
26,100 |
2024/1/31 |
654 |
670 |
654 |
670 |
+2.60% |
38,900 |
2024/1/30 |
678 |
678 |
653 |
653 |
-2.97% |
102,700 |
2024/1/29 |
667 |
677 |
660 |
673 |
+2.28% |
23,500 |
2024/1/26 |
660 |
666 |
657 |
658 |
-0.60% |
19,100 |
2024/1/25 |
661 |
667 |
656 |
662 |
+0.30% |
23,300 |
2024/1/24 |
670 |
670 |
658 |
660 |
-0.45% |
11,800 |
2024/1/23 |
667 |
673 |
663 |
663 |
+0.00% |
27,600 |
2024/1/22 |
651 |
666 |
651 |
663 |
+2.31% |
19,700 |
2024/1/19 |
652 |
655 |
647 |
648 |
-0.61% |
32,400 |
2024/1/18 |
657 |
660 |
652 |
652 |
+0.31% |
13,500 |
2024/1/17 |
660 |
667 |
650 |
650 |
-1.37% |
29,100 |
2024/1/16 |
667 |
668 |
659 |
659 |
-1.05% |
29,800 |
2024/1/15 |
672 |
672 |
666 |
666 |
-0.89% |
22,200 |
2024/1/12 |
672 |
676 |
666 |
672 |
-0.44% |
37,000 |
2024/1/11 |
681 |
686 |
671 |
675 |
-0.74% |
27,800 |
2024/1/10 |
660 |
685 |
659 |
680 |
+3.34% |
62,700 |
2024/1/9 |
656 |
661 |
655 |
658 |
+1.23% |
25,200 |
2024/1/5 |
658 |
658 |
650 |
650 |
-0.91% |
22,000 |
2024/1/4 |
640 |
659 |
636 |
656 |
+2.18% |
44,300 |
2023/12/29 |
643 |
647 |
639 |
642 |
-0.16% |
25,400 |
2023/12/28 |
634 |
646 |
629 |
643 |
+1.58% |
28,600 |
2023/12/27 |
623 |
633 |
622 |
633 |
+1.44% |
82,200 |
2023/12/26 |
633 |
636 |
621 |
624 |
-1.42% |
61,200 |
2023/12/25 |
638 |
639 |
632 |
633 |
-0.78% |
32,900 |
2023/12/22 |
632 |
642 |
632 |
638 |
+0.95% |
43,100 |
2023/12/21 |
640 |
640 |
631 |
632 |
-1.56% |
58,600 |
2023/12/20 |
648 |
658 |
642 |
642 |
-0.93% |
43,000 |
2023/12/19 |
644 |
649 |
639 |
648 |
+0.62% |
24,500 |
2023/12/18 |
648 |
651 |
637 |
644 |
-2.13% |
32,400 |
2023/12/15 |
635 |
659 |
635 |
658 |
+3.79% |
47,900 |
2023/12/14 |
642 |
646 |
634 |
634 |
-1.71% |
34,200 |
2023/12/13 |
648 |
651 |
642 |
645 |
-0.46% |
34,800 |
2023/12/12 |
654 |
658 |
648 |
648 |
-0.92% |
26,500 |
2023/12/11 |
660 |
666 |
653 |
654 |
+1.24% |
47,700 |
2023/12/8 |
661 |
661 |
645 |
646 |
-2.71% |
66,700 |
2023/12/7 |
676 |
676 |
662 |
664 |
-2.21% |
52,100 |
2023/12/6 |
676 |
686 |
676 |
679 |
+0.59% |
29,400 |
2023/12/5 |
680 |
683 |
675 |
675 |
-0.88% |
29,600 |
2023/12/4 |
686 |
686 |
676 |
681 |
-0.87% |
41,200 |
2023/12/1 |
710 |
710 |
682 |
687 |
-2.97% |
114,200 |
2023/11/30 |
706 |
712 |
702 |
708 |
+0.28% |
22,000 |
2023/11/29 |
710 |
716 |
706 |
706 |
-0.42% |
15,800 |
2023/11/28 |
714 |
721 |
707 |
709 |
-1.25% |
30,400 |
2023/11/27 |
720 |
728 |
718 |
718 |
-0.14% |
33,700 |
2023/11/24 |
705 |
722 |
705 |
719 |
+2.13% |
24,500 |
2023/11/22 |
702 |
711 |
702 |
704 |
+0.00% |
19,000 |
2023/11/21 |
711 |
711 |
701 |
704 |
-1.12% |
16,600 |
2023/11/20 |
715 |
724 |
712 |
712 |
-0.28% |
19,800 |
2023/11/17 |
700 |
714 |
700 |
714 |
+2.15% |
25,400 |
2023/11/16 |
698 |
703 |
696 |
699 |
+0.00% |
16,600 |
|