日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
639 |
647 |
620 |
620 |
-2.21% |
814,300 |
2024/5/20 |
615 |
636 |
609 |
634 |
+3.93% |
1,184,500 |
2024/5/17 |
611 |
622 |
602 |
610 |
+0.00% |
2,368,100 |
2024/5/16 |
657 |
659 |
610 |
610 |
-14.92% |
3,509,900 |
2024/5/15 |
742 |
748 |
715 |
717 |
-2.45% |
1,179,800 |
2024/5/14 |
705 |
740 |
704 |
735 |
+3.23% |
1,017,200 |
2024/5/13 |
715 |
719 |
692 |
712 |
-0.42% |
486,800 |
2024/5/10 |
717 |
724 |
712 |
715 |
-0.14% |
446,700 |
2024/5/9 |
722 |
728 |
711 |
716 |
+0.14% |
433,400 |
2024/5/8 |
730 |
739 |
715 |
715 |
-1.52% |
403,100 |
2024/5/7 |
722 |
733 |
720 |
726 |
+1.40% |
369,500 |
2024/5/2 |
715 |
722 |
710 |
716 |
+0.56% |
324,800 |
2024/5/1 |
728 |
732 |
712 |
712 |
-2.47% |
305,100 |
2024/4/30 |
720 |
742 |
708 |
730 |
+4.14% |
849,400 |
2024/4/26 |
701 |
710 |
698 |
701 |
-0.99% |
1,076,200 |
2024/4/25 |
720 |
726 |
708 |
708 |
-1.12% |
384,000 |
2024/4/24 |
702 |
718 |
702 |
716 |
+1.56% |
568,100 |
2024/4/23 |
707 |
714 |
703 |
705 |
+1.88% |
665,300 |
2024/4/22 |
697 |
704 |
686 |
692 |
+2.22% |
565,300 |
2024/4/19 |
700 |
707 |
670 |
677 |
-2.73% |
536,300 |
2024/4/18 |
693 |
702 |
688 |
696 |
+1.90% |
555,600 |
2024/4/17 |
679 |
688 |
669 |
683 |
+0.29% |
531,900 |
2024/4/16 |
695 |
703 |
675 |
681 |
-1.45% |
595,700 |
2024/4/15 |
673 |
697 |
668 |
691 |
+2.22% |
570,500 |
2024/4/12 |
680 |
688 |
670 |
676 |
+0.30% |
504,100 |
2024/4/11 |
664 |
677 |
663 |
674 |
+1.51% |
558,900 |
2024/4/10 |
653 |
674 |
653 |
664 |
+2.79% |
684,300 |
2024/4/9 |
650 |
667 |
643 |
646 |
+1.41% |
730,900 |
2024/4/8 |
643 |
655 |
636 |
637 |
-1.39% |
796,400 |
2024/4/5 |
651 |
654 |
642 |
646 |
-1.22% |
535,500 |
2024/4/4 |
667 |
679 |
653 |
654 |
-1.95% |
781,500 |
2024/4/3 |
650 |
687 |
647 |
667 |
+6.72% |
1,356,000 |
2024/4/2 |
638 |
640 |
616 |
625 |
-3.10% |
769,600 |
2024/4/1 |
658 |
659 |
642 |
645 |
-0.62% |
294,200 |
2024/3/29 |
648 |
661 |
647 |
649 |
-0.92% |
380,200 |
2024/3/28 |
632 |
664 |
631 |
655 |
+3.15% |
548,100 |
2024/3/27 |
628 |
643 |
627 |
635 |
-0.47% |
756,600 |
2024/3/26 |
643 |
647 |
630 |
638 |
-0.31% |
541,100 |
2024/3/25 |
645 |
654 |
640 |
640 |
-1.84% |
631,700 |
2024/3/22 |
666 |
673 |
650 |
652 |
-2.54% |
610,500 |
2024/3/21 |
668 |
679 |
665 |
669 |
+1.67% |
779,800 |
2024/3/19 |
700 |
701 |
656 |
658 |
-4.64% |
682,600 |
2024/3/18 |
683 |
694 |
674 |
690 |
+0.58% |
451,000 |
2024/3/15 |
693 |
709 |
682 |
686 |
-1.44% |
1,240,600 |
2024/3/14 |
688 |
702 |
683 |
696 |
+0.14% |
893,300 |
2024/3/13 |
685 |
705 |
670 |
695 |
-0.71% |
1,246,700 |
2024/3/12 |
633 |
708 |
633 |
700 |
+9.38% |
3,073,200 |
2024/3/11 |
640 |
644 |
630 |
640 |
-4.19% |
669,800 |
2024/3/8 |
629 |
678 |
626 |
668 |
+6.03% |
1,412,700 |
2024/3/7 |
633 |
642 |
629 |
630 |
+0.16% |
695,800 |
2024/3/6 |
625 |
633 |
613 |
629 |
+0.64% |
1,027,600 |
2024/3/5 |
629 |
630 |
613 |
625 |
-1.42% |
1,173,000 |
2024/3/4 |
638 |
642 |
620 |
634 |
-3.21% |
1,767,700 |
2024/3/1 |
679 |
686 |
645 |
655 |
-4.66% |
1,576,100 |
2024/2/29 |
714 |
718 |
679 |
687 |
-5.37% |
1,767,600 |
2024/2/28 |
695 |
738 |
694 |
726 |
+6.92% |
1,504,600 |
2024/2/27 |
670 |
683 |
668 |
679 |
+2.88% |
778,200 |
2024/2/26 |
660 |
665 |
649 |
660 |
+0.15% |
727,600 |
2024/2/22 |
655 |
666 |
645 |
659 |
+1.38% |
771,700 |
2024/2/21 |
661 |
662 |
647 |
650 |
-2.84% |
836,000 |
2024/2/20 |
678 |
678 |
658 |
669 |
-0.30% |
1,052,100 |
2024/2/19 |
697 |
697 |
671 |
671 |
-4.01% |
651,500 |
2024/2/16 |
691 |
706 |
686 |
699 |
+1.16% |
625,200 |
2024/2/15 |
702 |
708 |
675 |
691 |
-0.72% |
799,200 |
2024/2/14 |
707 |
714 |
681 |
696 |
-1.14% |
770,000 |
2024/2/13 |
725 |
729 |
689 |
704 |
-2.49% |
1,233,300 |
2024/2/9 |
725 |
745 |
714 |
722 |
-3.35% |
1,090,100 |
2024/2/8 |
747 |
747 |
729 |
747 |
+1.08% |
547,900 |
2024/2/7 |
730 |
747 |
723 |
739 |
+0.41% |
447,900 |
2024/2/6 |
732 |
752 |
732 |
736 |
+0.00% |
542,900 |
2024/2/5 |
723 |
741 |
720 |
736 |
+2.94% |
692,100 |
2024/2/2 |
726 |
730 |
707 |
715 |
-0.69% |
798,600 |
2024/2/1 |
739 |
756 |
719 |
720 |
-4.38% |
1,518,200 |
2024/1/31 |
765 |
765 |
742 |
753 |
-1.95% |
821,400 |
2024/1/30 |
789 |
789 |
767 |
768 |
-2.29% |
1,440,100 |
2024/1/29 |
797 |
801 |
784 |
786 |
-1.50% |
756,500 |
2024/1/26 |
813 |
819 |
778 |
798 |
-2.80% |
1,820,700 |
2024/1/25 |
769 |
838 |
754 |
821 |
+10.95% |
4,082,700 |
2024/1/24 |
735 |
747 |
732 |
740 |
+0.82% |
350,100 |
2024/1/23 |
742 |
762 |
734 |
734 |
-1.74% |
566,700 |
2024/1/22 |
734 |
748 |
716 |
747 |
+1.22% |
842,000 |
2024/1/19 |
749 |
760 |
731 |
738 |
-0.40% |
735,900 |
2024/1/18 |
742 |
756 |
727 |
741 |
+1.09% |
806,100 |
2024/1/17 |
758 |
769 |
721 |
733 |
-5.17% |
1,750,300 |
2024/1/16 |
790 |
793 |
770 |
773 |
-1.90% |
666,400 |
2024/1/15 |
800 |
807 |
786 |
788 |
-1.01% |
736,000 |
2024/1/12 |
800 |
810 |
788 |
796 |
-1.24% |
821,500 |
2024/1/11 |
793 |
809 |
791 |
806 |
+2.81% |
1,100,700 |
2024/1/10 |
799 |
800 |
779 |
784 |
-1.13% |
665,000 |
2024/1/9 |
781 |
803 |
780 |
793 |
+2.72% |
786,700 |
2024/1/5 |
779 |
786 |
765 |
772 |
+0.26% |
953,300 |
2024/1/4 |
753 |
772 |
721 |
770 |
+1.32% |
1,242,900 |
2023/12/29 |
750 |
769 |
749 |
760 |
+0.93% |
592,100 |
2023/12/28 |
750 |
758 |
740 |
753 |
+0.80% |
389,200 |
2023/12/27 |
741 |
750 |
730 |
747 |
+0.81% |
672,200 |
2023/12/26 |
755 |
763 |
738 |
741 |
-1.33% |
1,051,000 |
2023/12/25 |
745 |
764 |
739 |
751 |
+1.62% |
1,099,200 |
2023/12/22 |
747 |
758 |
738 |
739 |
-0.94% |
517,800 |
2023/12/21 |
756 |
756 |
731 |
746 |
-2.74% |
847,200 |
2023/12/20 |
743 |
773 |
735 |
767 |
+4.21% |
974,400 |
2023/12/19 |
726 |
749 |
718 |
736 |
+1.66% |
1,053,600 |
2023/12/18 |
719 |
730 |
708 |
724 |
-0.69% |
657,500 |
2023/12/15 |
725 |
746 |
708 |
729 |
-0.14% |
1,855,500 |
2023/12/14 |
754 |
763 |
725 |
730 |
-5.07% |
1,350,900 |
2023/12/13 |
795 |
824 |
764 |
769 |
-2.41% |
2,324,400 |
2023/12/12 |
758 |
799 |
758 |
788 |
+4.65% |
1,758,400 |
2023/12/11 |
722 |
753 |
707 |
753 |
+5.17% |
1,513,900 |
2023/12/8 |
717 |
719 |
700 |
716 |
+0.28% |
1,006,700 |
2023/12/7 |
678 |
727 |
673 |
714 |
+5.31% |
1,456,600 |
2023/12/6 |
670 |
692 |
668 |
678 |
-0.15% |
500,600 |
2023/12/5 |
695 |
707 |
676 |
679 |
-2.30% |
895,300 |
2023/12/4 |
671 |
712 |
665 |
695 |
+3.12% |
1,748,900 |
2023/12/1 |
637 |
677 |
635 |
674 |
+6.14% |
1,056,900 |
2023/11/30 |
637 |
644 |
622 |
635 |
+0.00% |
756,600 |
2023/11/29 |
648 |
651 |
620 |
635 |
-2.61% |
1,066,700 |
2023/11/28 |
669 |
703 |
651 |
652 |
-3.26% |
363,700 |
2023/11/27 |
678 |
678 |
665 |
674 |
-0.30% |
113,400 |
2023/11/24 |
672 |
679 |
666 |
676 |
+0.60% |
126,700 |
2023/11/22 |
642 |
672 |
635 |
672 |
+5.00% |
230,200 |
2023/11/21 |
666 |
671 |
636 |
640 |
-2.74% |
154,600 |
2023/11/20 |
645 |
660 |
628 |
658 |
+2.49% |
173,500 |
2023/11/17 |
599 |
646 |
596.2 |
642 |
+7.72% |
282,500 |
2023/11/16 |
608 |
616 |
595 |
596 |
-2.45% |
146,600 |
|