日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
934 |
974 |
934 |
955 |
+2.36% |
56,800 |
2024/5/20 |
878 |
933 |
878 |
933 |
+6.39% |
103,200 |
2024/5/17 |
852 |
877 |
851 |
877 |
+1.74% |
52,400 |
2024/5/16 |
860 |
864 |
843 |
862 |
+0.35% |
31,700 |
2024/5/15 |
852 |
865 |
850 |
859 |
+0.70% |
82,600 |
2024/5/14 |
870 |
878 |
833 |
853 |
+16.05% |
259,300 |
2024/5/13 |
706 |
745 |
706 |
735 |
+3.23% |
50,100 |
2024/5/10 |
727 |
727 |
710 |
712 |
-1.93% |
10,000 |
2024/5/9 |
740 |
748 |
717 |
726 |
+1.97% |
88,700 |
2024/5/8 |
711 |
732 |
711 |
712 |
-0.70% |
33,100 |
2024/5/7 |
702 |
717 |
702 |
717 |
+2.58% |
37,600 |
2024/5/2 |
683 |
699 |
683 |
699 |
+2.19% |
13,200 |
2024/5/1 |
667 |
690 |
666 |
684 |
+2.55% |
19,600 |
2024/4/30 |
654 |
667 |
649 |
667 |
+2.93% |
29,600 |
2024/4/26 |
664 |
665 |
648 |
648 |
-1.52% |
41,700 |
2024/4/25 |
663 |
666 |
656 |
658 |
-1.35% |
14,200 |
2024/4/24 |
667 |
671 |
664 |
667 |
+0.00% |
7,300 |
2024/4/23 |
663 |
671 |
663 |
667 |
+0.60% |
4,400 |
2024/4/22 |
670 |
672 |
663 |
663 |
-0.60% |
2,800 |
2024/4/19 |
675 |
675 |
664 |
667 |
-1.33% |
6,500 |
2024/4/18 |
666 |
676 |
666 |
676 |
+1.81% |
5,400 |
2024/4/17 |
667 |
674 |
664 |
664 |
-0.30% |
7,700 |
2024/4/16 |
674 |
674 |
666 |
666 |
-1.19% |
13,700 |
2024/4/15 |
677 |
677 |
674 |
674 |
-0.59% |
5,900 |
2024/4/12 |
685 |
686 |
678 |
678 |
-1.17% |
15,800 |
2024/4/11 |
692 |
694 |
685 |
686 |
-0.87% |
6,700 |
2024/4/10 |
693 |
695 |
692 |
692 |
-0.43% |
3,600 |
2024/4/9 |
693 |
697 |
693 |
695 |
-0.14% |
2,000 |
2024/4/8 |
693 |
696 |
692 |
696 |
+0.72% |
5,800 |
2024/4/5 |
701 |
701 |
691 |
691 |
-1.43% |
8,400 |
2024/4/4 |
699 |
705 |
699 |
701 |
-0.43% |
5,400 |
2024/4/3 |
699 |
705 |
699 |
704 |
+0.57% |
3,500 |
2024/4/2 |
703 |
704 |
696 |
700 |
-0.28% |
8,800 |
2024/4/1 |
708 |
708 |
702 |
702 |
-0.85% |
5,200 |
2024/3/29 |
705 |
708 |
705 |
708 |
+0.43% |
9,400 |
2024/3/28 |
708 |
708 |
702 |
705 |
-1.40% |
15,400 |
2024/3/27 |
722 |
723 |
711 |
715 |
-0.56% |
23,200 |
2024/3/26 |
723 |
723 |
719 |
719 |
-0.42% |
13,400 |
2024/3/25 |
720 |
724 |
719 |
722 |
-0.14% |
9,700 |
2024/3/22 |
728 |
728 |
718 |
723 |
-0.14% |
18,600 |
2024/3/21 |
721 |
727 |
721 |
724 |
+0.42% |
8,900 |
2024/3/19 |
714 |
721 |
714 |
721 |
+0.28% |
8,000 |
2024/3/18 |
714 |
723 |
714 |
719 |
+0.70% |
8,200 |
2024/3/15 |
710 |
717 |
710 |
714 |
+0.14% |
3,000 |
2024/3/14 |
710 |
719 |
710 |
713 |
+0.85% |
8,500 |
2024/3/13 |
707 |
710 |
704 |
707 |
+0.00% |
4,700 |
2024/3/12 |
707 |
708 |
702 |
707 |
-0.42% |
9,500 |
2024/3/11 |
712 |
713 |
705 |
710 |
-0.98% |
15,600 |
2024/3/8 |
713 |
720 |
712 |
717 |
+0.56% |
9,000 |
2024/3/7 |
720 |
722 |
713 |
713 |
-0.97% |
5,200 |
2024/3/6 |
713 |
720 |
712 |
720 |
+0.84% |
7,000 |
2024/3/5 |
712 |
720 |
711 |
714 |
+0.28% |
9,400 |
2024/3/4 |
716 |
720 |
712 |
712 |
-1.11% |
12,600 |
2024/3/1 |
722 |
723 |
712 |
720 |
-0.41% |
10,200 |
2024/2/29 |
725 |
730 |
723 |
723 |
-0.55% |
16,100 |
2024/2/28 |
733 |
733 |
725 |
727 |
-0.27% |
11,700 |
2024/2/27 |
726 |
731 |
723 |
729 |
+0.83% |
19,500 |
2024/2/26 |
724 |
726 |
719 |
723 |
+0.42% |
5,600 |
2024/2/22 |
717 |
720 |
710 |
720 |
+0.28% |
15,600 |
2024/2/21 |
732 |
732 |
712 |
718 |
-1.91% |
15,800 |
2024/2/20 |
730 |
734 |
726 |
732 |
+0.55% |
12,400 |
2024/2/19 |
719 |
728 |
718 |
728 |
+1.68% |
5,800 |
2024/2/16 |
707 |
718 |
707 |
716 |
+1.27% |
5,600 |
2024/2/15 |
712 |
717 |
707 |
707 |
-0.70% |
12,800 |
2024/2/14 |
715 |
720 |
711 |
712 |
-0.84% |
10,400 |
2024/2/13 |
713 |
722 |
713 |
718 |
+0.84% |
10,300 |
2024/2/9 |
724 |
724 |
711 |
712 |
-1.66% |
10,500 |
2024/2/8 |
729 |
730 |
716 |
724 |
-0.96% |
29,100 |
2024/2/7 |
737 |
737 |
730 |
731 |
-0.14% |
11,300 |
2024/2/6 |
736 |
738 |
732 |
732 |
-0.81% |
7,100 |
2024/2/5 |
736 |
738 |
733 |
738 |
+0.00% |
11,400 |
2024/2/2 |
746 |
746 |
738 |
738 |
-0.54% |
8,500 |
2024/2/1 |
741 |
760 |
735 |
742 |
+0.82% |
67,600 |
2024/1/31 |
752 |
766 |
723 |
736 |
+0.27% |
231,700 |
2024/1/30 |
731 |
760 |
726 |
734 |
+1.38% |
112,600 |
2024/1/29 |
730 |
739 |
701 |
724 |
+0.70% |
37,400 |
2024/1/26 |
700 |
724 |
700 |
719 |
+3.90% |
34,700 |
2024/1/25 |
686 |
698 |
686 |
692 |
+0.44% |
14,100 |
2024/1/24 |
687 |
693 |
683 |
689 |
+0.73% |
16,800 |
2024/1/23 |
680 |
685 |
674 |
684 |
+0.88% |
12,300 |
2024/1/22 |
673 |
679 |
672 |
678 |
+0.74% |
8,300 |
2024/1/19 |
678 |
682 |
673 |
673 |
-0.59% |
6,600 |
2024/1/18 |
672 |
678 |
672 |
677 |
+0.30% |
5,300 |
2024/1/17 |
690 |
692 |
675 |
675 |
-1.46% |
12,200 |
2024/1/16 |
680 |
687 |
679 |
685 |
+0.88% |
6,600 |
2024/1/15 |
682 |
693 |
666 |
679 |
-0.44% |
16,600 |
2024/1/12 |
688 |
688 |
676 |
682 |
+0.59% |
8,800 |
2024/1/11 |
681 |
688 |
677 |
678 |
-0.44% |
13,100 |
2024/1/10 |
684 |
686 |
680 |
681 |
-0.73% |
9,100 |
2024/1/9 |
686 |
687 |
681 |
686 |
+0.15% |
4,600 |
2024/1/5 |
684 |
686 |
676 |
685 |
-0.29% |
6,700 |
2024/1/4 |
671 |
688 |
662 |
687 |
+2.84% |
9,600 |
2023/12/29 |
669 |
675 |
661 |
668 |
-1.04% |
10,100 |
2023/12/28 |
665 |
675 |
656 |
675 |
+3.05% |
8,600 |
2023/12/27 |
650 |
659 |
650 |
655 |
+0.92% |
7,500 |
2023/12/26 |
649 |
649 |
645 |
649 |
+0.62% |
15,000 |
2023/12/25 |
652 |
656 |
641 |
645 |
-0.77% |
11,900 |
2023/12/22 |
653 |
654 |
649 |
650 |
-0.61% |
4,200 |
2023/12/21 |
655 |
657 |
650 |
654 |
-0.46% |
8,100 |
2023/12/20 |
660 |
665 |
656 |
657 |
-0.30% |
5,300 |
2023/12/19 |
634 |
659 |
631 |
659 |
+3.94% |
15,900 |
2023/12/18 |
620 |
634 |
606 |
634 |
+3.09% |
22,600 |
2023/12/15 |
625 |
630 |
614 |
615 |
+0.33% |
11,100 |
2023/12/14 |
635 |
639 |
603 |
613 |
-3.46% |
17,600 |
2023/12/13 |
642 |
645 |
635 |
635 |
-1.09% |
4,200 |
2023/12/12 |
647 |
655 |
642 |
642 |
-1.08% |
7,200 |
2023/12/11 |
649 |
656 |
645 |
649 |
+0.46% |
8,600 |
2023/12/8 |
670 |
675 |
642 |
646 |
-3.58% |
15,400 |
2023/12/7 |
688 |
688 |
670 |
670 |
-2.76% |
6,100 |
2023/12/6 |
690 |
698 |
688 |
689 |
-0.72% |
11,100 |
2023/12/5 |
697 |
702 |
694 |
694 |
-1.14% |
4,900 |
2023/12/4 |
700 |
709 |
696 |
702 |
-1.68% |
20,700 |
2023/12/1 |
719 |
719 |
707 |
714 |
-0.28% |
7,300 |
2023/11/30 |
713 |
723 |
709 |
716 |
-1.24% |
19,600 |
2023/11/29 |
722 |
726 |
715 |
725 |
+0.69% |
10,600 |
2023/11/28 |
714 |
720 |
710 |
720 |
+2.13% |
7,100 |
2023/11/27 |
710 |
710 |
700 |
705 |
-0.70% |
7,300 |
2023/11/24 |
710 |
711 |
703 |
710 |
+0.00% |
12,500 |
2023/11/22 |
707 |
712 |
704 |
710 |
+1.00% |
7,400 |
2023/11/21 |
712 |
712 |
700 |
703 |
-0.42% |
7,100 |
2023/11/20 |
713 |
713 |
706 |
706 |
-1.94% |
7,500 |
2023/11/17 |
684 |
720 |
681 |
720 |
+5.26% |
36,200 |
2023/11/16 |
681 |
684 |
678 |
684 |
+1.18% |
5,500 |
|