日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
728 |
733 |
728 |
730 |
+0.41% |
16,900 |
2024/5/20 |
725 |
733 |
725 |
727 |
+0.28% |
22,300 |
2024/5/17 |
721 |
727 |
720 |
725 |
-0.14% |
27,400 |
2024/5/16 |
732 |
735 |
726 |
726 |
-0.82% |
28,700 |
2024/5/15 |
741 |
744 |
731 |
732 |
-0.81% |
33,900 |
2024/5/14 |
730 |
740 |
727 |
738 |
+1.37% |
32,700 |
2024/5/13 |
730 |
732 |
724 |
728 |
-0.41% |
38,700 |
2024/5/10 |
742 |
742 |
731 |
731 |
-0.81% |
25,000 |
2024/5/9 |
733 |
746 |
729 |
737 |
-1.47% |
62,100 |
2024/5/8 |
757 |
758 |
748 |
748 |
-0.93% |
50,100 |
2024/5/7 |
755 |
757 |
751 |
755 |
+0.53% |
11,600 |
2024/5/2 |
759 |
759 |
750 |
751 |
-0.66% |
14,000 |
2024/5/1 |
758 |
758 |
752 |
756 |
-0.26% |
14,200 |
2024/4/30 |
748 |
759 |
744 |
758 |
+2.02% |
25,800 |
2024/4/26 |
752 |
752 |
737 |
743 |
-0.27% |
43,800 |
2024/4/25 |
753 |
753 |
745 |
745 |
-1.06% |
28,900 |
2024/4/24 |
746 |
757 |
746 |
753 |
+1.07% |
35,100 |
2024/4/23 |
746 |
746 |
741 |
745 |
+0.13% |
12,300 |
2024/4/22 |
739 |
744 |
736 |
744 |
+1.50% |
19,800 |
2024/4/19 |
738 |
740 |
724 |
733 |
-1.74% |
45,800 |
2024/4/18 |
740 |
751 |
736 |
746 |
+1.36% |
21,600 |
2024/4/17 |
749 |
750 |
732 |
736 |
-1.74% |
31,100 |
2024/4/16 |
763 |
763 |
746 |
749 |
-1.83% |
46,500 |
2024/4/15 |
764 |
765 |
759 |
763 |
-0.13% |
23,000 |
2024/4/12 |
767 |
771 |
761 |
764 |
+0.00% |
39,200 |
2024/4/11 |
760 |
767 |
760 |
764 |
-0.52% |
9,500 |
2024/4/10 |
768 |
771 |
766 |
768 |
+0.13% |
25,700 |
2024/4/9 |
765 |
768 |
758 |
767 |
+0.79% |
28,200 |
2024/4/8 |
756 |
766 |
756 |
761 |
+0.66% |
33,500 |
2024/4/5 |
750 |
757 |
745 |
756 |
+0.40% |
44,100 |
2024/4/4 |
747 |
756 |
746 |
753 |
+0.94% |
34,400 |
2024/4/3 |
749 |
753 |
746 |
746 |
-0.80% |
43,700 |
2024/4/2 |
766 |
766 |
751 |
752 |
-1.83% |
38,700 |
2024/4/1 |
780 |
780 |
765 |
766 |
-1.16% |
24,700 |
2024/3/29 |
770 |
777 |
770 |
775 |
+0.91% |
22,400 |
2024/3/28 |
778 |
782 |
764 |
768 |
-2.41% |
42,400 |
2024/3/27 |
775 |
791 |
773 |
787 |
+1.94% |
55,900 |
2024/3/26 |
774 |
778 |
765 |
772 |
-0.26% |
56,900 |
2024/3/25 |
784 |
787 |
771 |
774 |
-1.28% |
49,700 |
2024/3/22 |
784 |
789 |
777 |
784 |
+0.77% |
51,100 |
2024/3/21 |
779 |
780 |
773 |
778 |
+0.26% |
45,800 |
2024/3/19 |
769 |
776 |
764 |
776 |
+0.91% |
19,500 |
2024/3/18 |
770 |
771 |
765 |
769 |
+0.65% |
25,100 |
2024/3/15 |
765 |
769 |
759 |
764 |
-0.65% |
33,500 |
2024/3/14 |
761 |
769 |
761 |
769 |
+1.18% |
24,200 |
2024/3/13 |
765 |
768 |
757 |
760 |
-0.39% |
17,700 |
2024/3/12 |
753 |
763 |
745 |
763 |
+0.26% |
38,400 |
2024/3/11 |
761 |
766 |
752 |
761 |
-1.81% |
50,700 |
2024/3/8 |
757 |
776 |
757 |
775 |
+1.44% |
54,700 |
2024/3/7 |
765 |
768 |
760 |
764 |
+0.26% |
41,600 |
2024/3/6 |
754 |
768 |
749 |
762 |
+0.93% |
58,800 |
2024/3/5 |
757 |
760 |
748 |
755 |
-0.53% |
46,700 |
2024/3/4 |
771 |
771 |
758 |
759 |
-1.17% |
54,000 |
2024/3/1 |
769 |
773 |
766 |
768 |
-0.13% |
39,800 |
2024/2/29 |
779 |
779 |
764 |
769 |
-1.66% |
40,100 |
2024/2/28 |
775 |
785 |
775 |
782 |
+0.39% |
34,100 |
2024/2/27 |
775 |
785 |
773 |
779 |
-0.64% |
28,400 |
2024/2/26 |
792 |
796 |
782 |
784 |
-0.38% |
40,900 |
2024/2/22 |
777 |
790 |
777 |
787 |
+1.29% |
45,900 |
2024/2/21 |
789 |
789 |
769 |
777 |
-1.40% |
46,700 |
2024/2/20 |
787 |
794 |
783 |
788 |
+0.90% |
27,900 |
2024/2/19 |
773 |
783 |
766 |
781 |
+1.17% |
31,300 |
2024/2/16 |
755 |
775 |
753 |
772 |
+2.93% |
63,900 |
2024/2/15 |
767 |
767 |
745 |
750 |
-1.57% |
69,700 |
2024/2/14 |
775 |
775 |
759 |
762 |
-2.18% |
48,300 |
2024/2/13 |
780 |
781 |
774 |
779 |
+1.17% |
55,000 |
2024/2/9 |
777 |
777 |
769 |
770 |
-0.90% |
55,600 |
2024/2/8 |
786 |
786 |
772 |
777 |
-0.89% |
67,700 |
2024/2/7 |
784 |
788 |
778 |
784 |
-0.51% |
69,300 |
2024/2/6 |
808 |
808 |
788 |
788 |
-3.43% |
99,500 |
2024/2/5 |
839 |
842 |
815 |
816 |
-0.97% |
133,600 |
2024/2/2 |
826 |
836 |
816 |
824 |
+0.49% |
149,100 |
2024/2/1 |
820 |
823 |
811 |
820 |
-0.49% |
48,600 |
2024/1/31 |
810 |
824 |
802 |
824 |
+1.35% |
54,800 |
2024/1/30 |
816 |
824 |
813 |
813 |
+0.00% |
37,500 |
2024/1/29 |
807 |
818 |
807 |
813 |
+0.87% |
44,500 |
2024/1/26 |
805 |
810 |
798 |
806 |
-0.37% |
74,100 |
2024/1/25 |
813 |
818 |
807 |
809 |
-0.49% |
54,400 |
2024/1/24 |
842 |
863 |
810 |
813 |
-3.67% |
248,200 |
2024/1/23 |
845 |
850 |
826 |
844 |
+0.24% |
172,600 |
2024/1/22 |
842 |
849 |
839 |
842 |
+1.57% |
48,500 |
2024/1/19 |
824 |
847 |
819 |
829 |
+0.61% |
106,000 |
2024/1/18 |
820 |
831 |
817 |
824 |
+0.73% |
42,100 |
2024/1/17 |
820 |
834 |
817 |
818 |
-0.37% |
76,000 |
2024/1/16 |
841 |
841 |
821 |
821 |
-2.84% |
117,600 |
2024/1/15 |
845 |
855 |
840 |
845 |
+0.36% |
83,200 |
2024/1/12 |
869 |
872 |
842 |
842 |
-3.11% |
167,900 |
2024/1/11 |
868 |
874 |
853 |
869 |
+1.05% |
329,200 |
2024/1/10 |
930 |
930 |
845 |
860 |
+7.63% |
941,000 |
2024/1/9 |
784 |
801 |
784 |
799 |
+2.57% |
57,800 |
2024/1/5 |
785 |
798 |
779 |
779 |
+0.13% |
34,500 |
2024/1/4 |
776 |
785 |
769 |
778 |
-2.75% |
51,900 |
2023/12/29 |
789 |
807 |
769 |
800 |
+1.27% |
111,600 |
2023/12/28 |
762 |
797 |
759 |
790 |
+3.54% |
92,300 |
2023/12/27 |
748 |
765 |
746 |
763 |
+2.01% |
45,700 |
2023/12/26 |
737 |
750 |
735 |
748 |
+1.36% |
39,200 |
2023/12/25 |
734 |
743 |
725 |
738 |
+0.54% |
66,900 |
2023/12/22 |
736 |
740 |
728 |
734 |
+0.14% |
24,800 |
2023/12/21 |
737 |
739 |
731 |
733 |
-0.54% |
23,100 |
2023/12/20 |
727 |
741 |
727 |
737 |
+0.82% |
22,400 |
2023/12/19 |
723 |
732 |
717 |
731 |
+0.55% |
31,600 |
2023/12/18 |
729 |
729 |
718 |
727 |
-0.95% |
24,900 |
2023/12/15 |
724 |
735 |
724 |
734 |
+0.96% |
22,200 |
2023/12/14 |
751 |
751 |
721 |
727 |
-2.81% |
30,300 |
2023/12/13 |
754 |
755 |
743 |
748 |
-0.40% |
43,800 |
2023/12/12 |
776 |
776 |
751 |
751 |
+0.67% |
42,400 |
2023/12/11 |
734 |
747 |
734 |
746 |
+1.77% |
24,100 |
2023/12/8 |
748 |
748 |
728 |
733 |
-2.40% |
54,600 |
2023/12/7 |
766 |
768 |
751 |
751 |
-3.10% |
38,500 |
2023/12/6 |
761 |
779 |
759 |
775 |
+1.57% |
25,300 |
2023/12/5 |
772 |
780 |
763 |
763 |
-1.93% |
29,400 |
2023/12/4 |
781 |
781 |
772 |
778 |
-0.89% |
14,800 |
2023/12/1 |
785 |
789 |
782 |
785 |
+0.64% |
21,000 |
2023/11/30 |
770 |
780 |
767 |
780 |
+1.17% |
21,400 |
2023/11/29 |
786 |
789 |
771 |
771 |
-1.91% |
30,400 |
2023/11/28 |
781 |
786 |
775 |
786 |
+0.64% |
27,500 |
2023/11/27 |
783 |
787 |
781 |
781 |
-0.13% |
36,700 |
2023/11/24 |
790 |
797 |
778 |
782 |
-1.01% |
37,200 |
2023/11/22 |
803 |
809 |
786 |
790 |
-1.62% |
56,600 |
2023/11/21 |
808 |
813 |
803 |
803 |
-0.62% |
29,400 |
2023/11/20 |
810 |
822 |
808 |
808 |
-0.25% |
68,800 |
2023/11/17 |
799 |
811 |
799 |
810 |
+1.38% |
42,800 |
2023/11/16 |
810 |
810 |
796 |
799 |
-2.20% |
72,600 |
|