日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
730 |
734 |
710 |
710 |
-1.25% |
130,500 |
2024/5/20 |
723 |
733 |
717 |
719 |
-0.69% |
54,500 |
2024/5/17 |
713 |
726 |
712 |
724 |
+1.83% |
111,800 |
2024/5/16 |
711 |
717 |
693 |
711 |
+0.28% |
143,600 |
2024/5/15 |
732 |
741 |
702 |
709 |
-3.41% |
146,200 |
2024/5/14 |
697 |
734 |
697 |
734 |
+6.69% |
333,200 |
2024/5/13 |
688 |
726 |
684 |
688 |
-0.72% |
247,000 |
2024/5/10 |
700 |
708 |
683 |
693 |
-4.02% |
231,600 |
2024/5/9 |
730 |
730 |
717 |
722 |
-0.28% |
64,500 |
2024/5/8 |
718 |
731 |
715 |
724 |
+0.56% |
99,600 |
2024/5/7 |
702 |
722 |
701 |
720 |
+3.60% |
129,300 |
2024/5/2 |
696 |
703 |
694 |
695 |
+0.14% |
73,900 |
2024/5/1 |
686 |
697 |
682 |
694 |
+1.46% |
84,300 |
2024/4/30 |
682 |
686 |
673 |
684 |
+1.03% |
120,500 |
2024/4/26 |
669 |
677 |
656 |
677 |
+0.89% |
169,400 |
2024/4/25 |
681 |
681 |
670 |
671 |
-2.19% |
125,500 |
2024/4/24 |
684 |
693 |
682 |
686 |
+0.59% |
106,600 |
2024/4/23 |
693 |
693 |
681 |
682 |
-2.15% |
105,400 |
2024/4/22 |
688 |
697 |
686 |
697 |
+2.50% |
203,200 |
2024/4/19 |
696 |
697 |
672 |
680 |
-3.27% |
199,600 |
2024/4/18 |
691 |
707 |
686 |
703 |
+1.30% |
85,800 |
2024/4/17 |
704 |
713 |
693 |
694 |
-1.14% |
90,600 |
2024/4/16 |
708 |
711 |
701 |
702 |
-1.96% |
106,600 |
2024/4/15 |
707 |
717 |
705 |
716 |
-0.56% |
71,400 |
2024/4/12 |
722 |
734 |
716 |
720 |
-0.55% |
71,200 |
2024/4/11 |
723 |
729 |
718 |
724 |
-1.23% |
50,600 |
2024/4/10 |
729 |
738 |
727 |
733 |
+0.83% |
74,400 |
2024/4/9 |
715 |
732 |
710 |
727 |
+1.25% |
97,400 |
2024/4/8 |
714 |
718 |
704 |
718 |
+1.27% |
100,100 |
2024/4/5 |
697 |
713 |
694 |
709 |
-0.14% |
135,500 |
2024/4/4 |
697 |
719 |
691 |
710 |
+2.75% |
160,400 |
2024/4/3 |
690 |
694 |
682 |
691 |
-1.14% |
188,800 |
2024/4/2 |
722 |
722 |
692 |
699 |
-3.72% |
318,100 |
2024/4/1 |
740 |
743 |
725 |
726 |
-1.89% |
131,500 |
2024/3/29 |
719 |
744 |
718 |
740 |
+4.23% |
273,700 |
2024/3/28 |
740 |
746 |
710 |
710 |
-7.19% |
1,059,500 |
2024/3/27 |
772 |
776 |
760 |
765 |
+0.66% |
499,500 |
2024/3/26 |
775 |
780 |
757 |
760 |
-2.69% |
391,500 |
2024/3/25 |
791 |
796 |
781 |
781 |
-2.62% |
334,200 |
2024/3/22 |
790 |
805 |
786 |
802 |
+0.75% |
180,600 |
2024/3/21 |
807 |
807 |
796 |
796 |
+0.51% |
228,800 |
2024/3/19 |
782 |
792 |
780 |
792 |
+1.28% |
192,600 |
2024/3/18 |
776 |
790 |
776 |
782 |
+2.76% |
202,500 |
2024/3/15 |
755 |
765 |
751 |
761 |
-0.13% |
144,600 |
2024/3/14 |
738 |
764 |
738 |
762 |
+3.25% |
193,400 |
2024/3/13 |
762 |
762 |
735 |
738 |
-3.40% |
233,700 |
2024/3/12 |
747 |
764 |
731 |
764 |
+1.87% |
204,300 |
2024/3/11 |
755 |
763 |
741 |
750 |
-1.57% |
216,400 |
2024/3/8 |
765 |
773 |
755 |
762 |
-1.04% |
315,000 |
2024/3/7 |
783 |
783 |
764 |
770 |
-0.77% |
240,800 |
2024/3/6 |
764 |
793 |
760 |
776 |
+1.44% |
242,700 |
2024/3/5 |
756 |
771 |
746 |
765 |
-0.13% |
201,000 |
2024/3/4 |
774 |
776 |
760 |
766 |
-0.91% |
229,300 |
2024/3/1 |
805 |
805 |
770 |
773 |
-2.77% |
214,600 |
2024/2/29 |
788 |
801 |
778 |
795 |
+0.38% |
195,700 |
2024/2/28 |
802 |
804 |
792 |
792 |
-1.37% |
137,000 |
2024/2/27 |
800 |
810 |
793 |
803 |
+0.25% |
81,200 |
2024/2/26 |
790 |
809 |
781 |
801 |
+1.52% |
144,000 |
2024/2/22 |
807 |
819 |
784 |
789 |
-0.75% |
172,100 |
2024/2/21 |
799 |
800 |
787 |
795 |
-1.00% |
131,800 |
2024/2/20 |
805 |
828 |
800 |
803 |
+1.39% |
203,700 |
2024/2/19 |
774 |
796 |
774 |
792 |
+2.46% |
187,500 |
2024/2/16 |
752 |
776 |
745 |
773 |
+3.48% |
162,300 |
2024/2/15 |
775 |
775 |
739 |
747 |
-2.73% |
237,100 |
2024/2/14 |
774 |
776 |
757 |
768 |
-2.66% |
247,200 |
2024/2/13 |
776 |
789 |
761 |
789 |
+3.54% |
236,200 |
2024/2/9 |
766 |
774 |
757 |
762 |
-0.65% |
159,500 |
2024/2/8 |
777 |
779 |
750 |
767 |
-1.29% |
317,400 |
2024/2/7 |
786 |
787 |
768 |
777 |
-1.65% |
249,700 |
2024/2/6 |
811 |
812 |
790 |
790 |
-2.59% |
205,000 |
2024/2/5 |
815 |
824 |
801 |
811 |
-0.37% |
234,000 |
2024/2/2 |
816 |
834 |
808 |
814 |
+0.49% |
267,800 |
2024/2/1 |
877 |
877 |
807 |
810 |
-10.69% |
744,900 |
2024/1/31 |
905 |
915 |
890 |
907 |
-0.98% |
198,300 |
2024/1/30 |
923 |
937 |
912 |
916 |
+0.66% |
182,700 |
2024/1/29 |
924 |
931 |
910 |
910 |
-0.98% |
203,200 |
2024/1/26 |
906 |
932 |
901 |
919 |
+1.43% |
339,900 |
2024/1/25 |
886 |
906 |
883 |
906 |
+2.49% |
176,700 |
2024/1/24 |
890 |
898 |
870 |
884 |
-0.34% |
282,900 |
2024/1/23 |
896 |
896 |
879 |
887 |
+0.68% |
218,800 |
2024/1/22 |
868 |
883 |
861 |
881 |
+1.85% |
136,000 |
2024/1/19 |
857 |
870 |
850 |
865 |
+2.49% |
149,800 |
2024/1/18 |
852 |
865 |
839 |
844 |
-1.40% |
200,400 |
2024/1/17 |
885 |
887 |
856 |
856 |
-1.95% |
186,600 |
2024/1/16 |
886 |
901 |
873 |
873 |
-0.34% |
214,700 |
2024/1/15 |
885 |
890 |
874 |
876 |
-1.02% |
230,200 |
2024/1/12 |
899 |
908 |
881 |
885 |
+0.11% |
221,500 |
2024/1/11 |
878 |
898 |
874 |
884 |
+1.38% |
250,200 |
2024/1/10 |
871 |
880 |
866 |
872 |
+0.11% |
167,100 |
2024/1/9 |
858 |
874 |
855 |
871 |
+3.20% |
188,100 |
2024/1/5 |
862 |
863 |
842 |
844 |
-1.52% |
158,700 |
2024/1/4 |
829 |
857 |
813 |
857 |
+2.51% |
209,400 |
2023/12/29 |
840 |
846 |
828 |
836 |
+1.09% |
210,000 |
2023/12/28 |
810 |
827 |
801 |
827 |
+1.22% |
168,100 |
2023/12/27 |
779 |
820 |
776 |
817 |
+6.24% |
293,500 |
2023/12/26 |
780 |
782 |
766 |
769 |
-1.28% |
126,400 |
2023/12/25 |
784 |
787 |
776 |
779 |
-0.26% |
95,500 |
2023/12/22 |
770 |
788 |
770 |
781 |
+1.69% |
88,700 |
2023/12/21 |
776 |
776 |
765 |
768 |
-1.54% |
128,100 |
2023/12/20 |
786 |
806 |
780 |
780 |
+0.13% |
161,600 |
2023/12/19 |
766 |
779 |
757 |
779 |
+1.17% |
161,900 |
2023/12/18 |
762 |
770 |
753 |
770 |
+0.13% |
107,400 |
2023/12/15 |
760 |
770 |
754 |
769 |
+1.18% |
146,400 |
2023/12/14 |
777 |
791 |
751 |
760 |
-1.55% |
199,800 |
2023/12/13 |
760 |
778 |
760 |
772 |
+1.05% |
133,100 |
2023/12/12 |
780 |
780 |
762 |
764 |
-1.93% |
191,400 |
2023/12/11 |
787 |
791 |
776 |
779 |
+0.00% |
109,500 |
2023/12/8 |
780 |
789 |
773 |
779 |
-1.14% |
218,600 |
2023/12/7 |
835 |
835 |
786 |
788 |
-5.17% |
339,600 |
2023/12/6 |
803 |
831 |
803 |
831 |
+3.23% |
123,900 |
2023/12/5 |
802 |
812 |
798 |
805 |
-1.47% |
148,300 |
2023/12/4 |
809 |
820 |
801 |
817 |
+2.00% |
101,400 |
2023/12/1 |
816 |
817 |
800 |
801 |
-1.84% |
189,900 |
2023/11/30 |
820 |
826 |
807 |
816 |
-0.85% |
126,000 |
2023/11/29 |
824 |
846 |
822 |
823 |
+0.24% |
174,900 |
2023/11/28 |
811 |
822 |
803 |
821 |
+1.48% |
159,800 |
2023/11/27 |
825 |
825 |
808 |
809 |
-2.53% |
145,200 |
2023/11/24 |
846 |
846 |
821 |
830 |
-1.31% |
237,700 |
2023/11/22 |
800 |
845 |
792 |
841 |
+5.12% |
316,700 |
2023/11/21 |
792 |
800 |
778 |
800 |
+1.01% |
199,700 |
2023/11/20 |
771 |
814 |
768 |
792 |
+3.39% |
384,400 |
2023/11/17 |
784 |
792 |
763 |
766 |
-1.03% |
259,900 |
2023/11/16 |
806 |
806 |
770 |
774 |
-4.80% |
356,000 |
|