日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
641 |
644 |
640 |
642 |
-0.31% |
17,500 |
2024/5/20 |
641 |
646 |
641 |
644 |
+0.47% |
16,000 |
2024/5/17 |
641 |
645 |
640 |
641 |
+0.00% |
16,500 |
2024/5/16 |
646 |
647 |
641 |
641 |
-0.47% |
19,700 |
2024/5/15 |
648 |
648 |
643 |
644 |
-0.92% |
16,200 |
2024/5/14 |
648 |
650 |
645 |
650 |
+0.15% |
29,100 |
2024/5/13 |
650 |
650 |
643 |
649 |
+1.09% |
26,900 |
2024/5/10 |
649 |
649 |
640 |
642 |
+0.63% |
50,400 |
2024/5/9 |
640 |
640 |
636 |
638 |
+0.31% |
16,000 |
2024/5/8 |
645 |
645 |
636 |
636 |
-1.09% |
20,500 |
2024/5/7 |
649 |
649 |
643 |
643 |
+0.31% |
30,900 |
2024/5/2 |
641 |
641 |
637 |
641 |
+0.31% |
14,500 |
2024/5/1 |
636 |
640 |
636 |
639 |
+0.00% |
15,800 |
2024/4/30 |
638 |
640 |
634 |
639 |
+0.31% |
26,500 |
2024/4/26 |
636 |
638 |
632 |
637 |
+0.16% |
28,400 |
2024/4/25 |
639 |
641 |
634 |
636 |
-0.47% |
29,700 |
2024/4/24 |
640 |
641 |
638 |
639 |
+0.31% |
26,500 |
2024/4/23 |
641 |
641 |
636 |
637 |
-0.16% |
41,400 |
2024/4/22 |
633 |
638 |
632 |
638 |
+0.95% |
29,400 |
2024/4/19 |
636 |
636 |
620 |
632 |
-0.78% |
65,100 |
2024/4/18 |
631 |
637 |
631 |
637 |
+1.43% |
43,000 |
2024/4/17 |
636 |
639 |
628 |
628 |
-1.41% |
55,100 |
2024/4/16 |
640 |
643 |
635 |
637 |
-0.78% |
35,900 |
2024/4/15 |
639 |
642 |
638 |
642 |
+0.47% |
21,200 |
2024/4/12 |
641 |
642 |
638 |
639 |
-0.31% |
20,400 |
2024/4/11 |
644 |
647 |
641 |
641 |
-0.77% |
20,400 |
2024/4/10 |
652 |
655 |
643 |
646 |
-0.92% |
42,100 |
2024/4/9 |
642 |
652 |
637 |
652 |
+2.03% |
53,900 |
2024/4/8 |
642 |
643 |
635 |
639 |
-0.31% |
32,900 |
2024/4/5 |
638 |
641 |
633 |
641 |
+0.00% |
31,100 |
2024/4/4 |
640 |
641 |
635 |
641 |
+0.79% |
28,400 |
2024/4/3 |
632 |
638 |
630 |
636 |
+0.16% |
41,800 |
2024/4/2 |
640 |
640 |
632 |
635 |
-0.78% |
45,900 |
2024/4/1 |
654 |
654 |
640 |
640 |
-0.62% |
37,100 |
2024/3/29 |
637 |
646 |
637 |
644 |
+1.42% |
26,800 |
2024/3/28 |
646 |
646 |
635 |
635 |
-2.61% |
36,200 |
2024/3/27 |
650 |
655 |
648 |
652 |
+0.62% |
66,700 |
2024/3/26 |
643 |
648 |
640 |
648 |
+0.78% |
43,200 |
2024/3/25 |
650 |
650 |
642 |
643 |
-0.77% |
58,200 |
2024/3/22 |
648 |
648 |
641 |
648 |
+1.09% |
38,200 |
2024/3/21 |
646 |
650 |
640 |
641 |
-0.31% |
64,200 |
2024/3/19 |
639 |
644 |
636 |
643 |
+0.78% |
31,000 |
2024/3/18 |
632 |
639 |
632 |
638 |
+1.27% |
56,100 |
2024/3/15 |
628 |
630 |
626 |
630 |
+0.64% |
30,500 |
2024/3/14 |
628 |
628 |
624 |
626 |
-0.16% |
13,400 |
2024/3/13 |
630 |
630 |
624 |
627 |
+0.00% |
26,600 |
2024/3/12 |
620 |
627 |
617 |
627 |
+0.97% |
24,800 |
2024/3/11 |
629 |
630 |
617 |
621 |
-1.27% |
56,600 |
2024/3/8 |
623 |
629 |
622 |
629 |
+0.32% |
56,500 |
2024/3/7 |
625 |
628 |
624 |
627 |
+0.64% |
35,600 |
2024/3/6 |
620 |
623 |
620 |
623 |
+0.48% |
46,000 |
2024/3/5 |
621 |
623 |
617 |
620 |
-0.16% |
44,500 |
2024/3/4 |
627 |
627 |
619 |
621 |
-0.16% |
83,000 |
2024/3/1 |
626 |
627 |
621 |
622 |
-0.48% |
90,500 |
2024/2/29 |
626 |
629 |
625 |
625 |
+0.00% |
32,500 |
2024/2/28 |
625 |
629 |
624 |
625 |
-0.32% |
47,800 |
2024/2/27 |
628 |
630 |
627 |
627 |
+0.00% |
21,100 |
2024/2/26 |
632 |
632 |
627 |
627 |
-0.16% |
29,200 |
2024/2/22 |
634 |
634 |
626 |
628 |
-0.16% |
51,600 |
2024/2/21 |
635 |
636 |
628 |
629 |
-1.10% |
35,600 |
2024/2/20 |
637 |
637 |
631 |
636 |
+0.63% |
56,000 |
2024/2/19 |
630 |
633 |
626 |
632 |
+0.64% |
32,200 |
2024/2/16 |
631 |
631 |
626 |
628 |
+0.32% |
43,800 |
2024/2/15 |
638 |
638 |
626 |
626 |
-0.95% |
46,600 |
2024/2/14 |
630 |
633 |
627 |
632 |
+0.16% |
48,300 |
2024/2/13 |
634 |
634 |
628 |
631 |
+1.12% |
62,200 |
2024/2/9 |
625 |
632 |
623 |
624 |
+0.00% |
40,000 |
2024/2/8 |
630 |
630 |
620 |
624 |
-0.79% |
104,700 |
2024/2/7 |
629 |
633 |
626 |
629 |
-0.32% |
47,800 |
2024/2/6 |
634 |
635 |
630 |
631 |
+0.00% |
42,200 |
2024/2/5 |
632 |
634 |
628 |
631 |
+0.80% |
62,900 |
2024/2/2 |
625 |
628 |
625 |
626 |
-0.32% |
25,100 |
2024/2/1 |
625 |
628 |
624 |
628 |
+0.48% |
29,900 |
2024/1/31 |
623 |
627 |
622 |
625 |
+0.00% |
42,300 |
2024/1/30 |
629 |
629 |
623 |
625 |
-0.48% |
22,100 |
2024/1/29 |
629 |
629 |
625 |
628 |
+0.64% |
22,200 |
2024/1/26 |
626 |
627 |
623 |
624 |
-0.48% |
25,000 |
2024/1/25 |
626 |
628 |
625 |
627 |
+0.16% |
28,900 |
2024/1/24 |
625 |
627 |
623 |
626 |
+0.32% |
25,100 |
2024/1/23 |
629 |
629 |
622 |
624 |
-0.16% |
37,800 |
2024/1/22 |
615 |
627 |
615 |
625 |
+0.97% |
55,800 |
2024/1/19 |
617 |
622 |
617 |
619 |
-0.32% |
32,600 |
2024/1/18 |
617 |
624 |
617 |
621 |
-0.64% |
50,500 |
2024/1/17 |
624 |
629 |
624 |
625 |
+0.16% |
38,500 |
2024/1/16 |
629 |
629 |
623 |
624 |
-0.48% |
24,800 |
2024/1/15 |
629 |
630 |
627 |
627 |
+0.00% |
35,600 |
2024/1/12 |
629 |
629 |
623 |
627 |
+0.16% |
37,600 |
2024/1/11 |
627 |
629 |
625 |
626 |
+0.00% |
31,700 |
2024/1/10 |
625 |
630 |
623 |
626 |
+0.32% |
35,800 |
2024/1/9 |
630 |
630 |
622 |
624 |
+0.16% |
29,700 |
2024/1/5 |
630 |
630 |
620 |
623 |
+0.32% |
32,300 |
2024/1/4 |
619 |
621 |
612 |
621 |
+0.81% |
37,200 |
2023/12/29 |
610 |
616 |
610 |
616 |
+0.65% |
23,400 |
2023/12/28 |
607 |
612 |
604 |
612 |
+1.16% |
29,800 |
2023/12/27 |
605 |
607 |
603 |
605 |
-0.33% |
53,600 |
2023/12/26 |
608 |
609 |
605 |
607 |
-0.16% |
27,700 |
2023/12/25 |
607 |
608 |
602 |
608 |
+0.16% |
47,000 |
2023/12/22 |
604 |
609 |
604 |
607 |
+0.66% |
18,300 |
2023/12/21 |
605 |
606 |
603 |
603 |
-0.50% |
16,400 |
2023/12/20 |
609 |
610 |
605 |
606 |
-0.49% |
32,700 |
2023/12/19 |
610 |
610 |
604 |
609 |
+0.00% |
20,100 |
2023/12/18 |
608 |
609 |
603 |
609 |
+0.16% |
30,400 |
2023/12/15 |
611 |
614 |
607 |
608 |
-0.98% |
45,500 |
2023/12/14 |
620 |
620 |
613 |
614 |
-0.49% |
20,400 |
2023/12/13 |
617 |
620 |
615 |
617 |
+0.00% |
23,000 |
2023/12/12 |
630 |
630 |
615 |
617 |
-0.64% |
40,400 |
2023/12/11 |
622 |
622 |
618 |
621 |
+0.98% |
17,700 |
2023/12/8 |
618 |
623 |
612 |
615 |
-1.28% |
55,700 |
2023/12/7 |
622 |
627 |
622 |
623 |
-0.80% |
18,700 |
2023/12/6 |
622 |
628 |
621 |
628 |
+0.48% |
45,300 |
2023/12/5 |
624 |
632 |
624 |
625 |
+0.16% |
51,100 |
2023/12/4 |
622 |
625 |
620 |
624 |
+0.32% |
20,000 |
2023/12/1 |
628 |
629 |
622 |
622 |
-0.80% |
34,600 |
2023/11/30 |
625 |
627 |
622 |
627 |
+0.80% |
23,700 |
2023/11/29 |
623 |
624 |
619 |
622 |
-0.16% |
12,300 |
2023/11/28 |
623 |
623 |
618 |
623 |
+0.00% |
22,200 |
2023/11/27 |
623 |
626 |
622 |
623 |
+0.81% |
14,600 |
2023/11/24 |
628 |
628 |
618 |
618 |
-0.80% |
23,600 |
2023/11/22 |
621 |
627 |
620 |
623 |
+0.00% |
16,900 |
2023/11/21 |
620 |
624 |
616 |
623 |
+1.30% |
34,900 |
2023/11/20 |
620 |
620 |
615 |
615 |
-0.32% |
29,200 |
2023/11/17 |
610 |
617 |
610 |
617 |
+0.98% |
22,000 |
2023/11/16 |
614 |
617 |
611 |
611 |
-0.81% |
14,800 |
|