日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
533 |
534 |
526 |
526 |
-1.31% |
25,200 |
2024/5/20 |
529 |
537 |
529 |
533 |
+0.76% |
29,700 |
2024/5/17 |
530 |
535 |
519 |
529 |
+0.00% |
48,200 |
2024/5/16 |
560 |
560 |
526 |
529 |
-6.21% |
118,400 |
2024/5/15 |
561 |
565 |
560 |
564 |
+0.53% |
42,300 |
2024/5/14 |
561 |
563 |
558 |
561 |
+0.54% |
35,200 |
2024/5/13 |
560 |
564 |
558 |
558 |
-0.18% |
48,200 |
2024/5/10 |
562 |
562 |
559 |
559 |
-0.18% |
48,500 |
2024/5/9 |
564 |
565 |
555 |
560 |
+1.08% |
76,100 |
2024/5/8 |
576 |
586 |
554 |
554 |
-9.77% |
288,800 |
2024/5/7 |
592 |
615 |
592 |
614 |
+5.86% |
64,100 |
2024/5/2 |
585 |
590 |
580 |
580 |
-0.51% |
18,400 |
2024/5/1 |
583 |
590 |
576 |
583 |
+0.00% |
17,700 |
2024/4/30 |
580 |
587 |
580 |
583 |
+2.10% |
17,000 |
2024/4/26 |
595 |
595 |
571 |
571 |
-3.71% |
75,300 |
2024/4/25 |
585 |
597 |
584 |
593 |
+1.37% |
16,200 |
2024/4/24 |
581 |
590 |
581 |
585 |
-0.85% |
26,300 |
2024/4/23 |
597 |
598 |
590 |
590 |
-0.84% |
11,000 |
2024/4/22 |
566 |
609 |
566 |
595 |
+5.87% |
88,800 |
2024/4/19 |
565 |
566 |
554 |
562 |
-0.53% |
49,900 |
2024/4/18 |
565 |
568 |
563 |
565 |
+0.36% |
6,300 |
2024/4/17 |
568 |
568 |
559 |
563 |
-0.53% |
15,600 |
2024/4/16 |
572 |
572 |
564 |
566 |
-2.08% |
19,700 |
2024/4/15 |
575 |
579 |
574 |
578 |
+1.05% |
8,200 |
2024/4/12 |
573 |
576 |
571 |
572 |
+0.18% |
6,300 |
2024/4/11 |
575 |
578 |
571 |
571 |
-0.52% |
6,900 |
2024/4/10 |
566 |
576 |
566 |
574 |
+1.41% |
6,800 |
2024/4/9 |
568 |
571 |
566 |
566 |
-0.35% |
11,000 |
2024/4/8 |
571 |
575 |
567 |
568 |
+0.18% |
5,300 |
2024/4/5 |
566 |
571 |
564 |
567 |
-0.70% |
13,100 |
2024/4/4 |
574 |
578 |
569 |
571 |
-0.52% |
10,600 |
2024/4/3 |
565 |
579 |
565 |
574 |
+1.06% |
7,400 |
2024/4/2 |
575 |
575 |
566 |
568 |
-0.35% |
14,200 |
2024/4/1 |
577 |
580 |
570 |
570 |
-0.87% |
17,200 |
2024/3/29 |
572 |
582 |
572 |
575 |
+0.52% |
8,200 |
2024/3/28 |
579 |
582 |
572 |
572 |
-3.38% |
18,800 |
2024/3/27 |
593 |
601 |
592 |
592 |
-0.34% |
20,100 |
2024/3/26 |
597 |
600 |
594 |
594 |
-0.34% |
15,500 |
2024/3/25 |
587 |
605 |
587 |
596 |
+1.71% |
61,400 |
2024/3/22 |
588 |
595 |
583 |
586 |
-1.35% |
23,200 |
2024/3/21 |
585 |
598 |
581 |
594 |
+2.24% |
29,900 |
2024/3/19 |
580 |
583 |
573 |
581 |
+0.00% |
8,800 |
2024/3/18 |
582 |
584 |
574 |
581 |
+1.04% |
13,500 |
2024/3/15 |
572 |
581 |
572 |
575 |
-0.86% |
14,000 |
2024/3/14 |
571 |
583 |
568 |
580 |
+2.84% |
31,500 |
2024/3/13 |
563 |
566 |
558 |
564 |
+0.36% |
17,600 |
2024/3/12 |
557 |
564 |
556 |
562 |
+0.90% |
11,200 |
2024/3/11 |
565 |
566 |
556 |
557 |
-1.94% |
39,000 |
2024/3/8 |
563 |
570 |
562 |
568 |
+0.89% |
16,100 |
2024/3/7 |
563 |
565 |
561 |
563 |
+0.00% |
12,900 |
2024/3/6 |
564 |
568 |
563 |
563 |
-0.35% |
12,500 |
2024/3/5 |
559 |
568 |
558 |
565 |
+1.62% |
19,000 |
2024/3/4 |
564 |
564 |
556 |
556 |
-1.42% |
23,300 |
2024/3/1 |
571 |
571 |
562 |
564 |
-0.88% |
13,100 |
2024/2/29 |
574 |
576 |
567 |
569 |
-0.87% |
12,000 |
2024/2/28 |
567 |
582 |
567 |
574 |
+0.00% |
21,900 |
2024/2/27 |
569 |
577 |
566 |
574 |
+1.77% |
30,200 |
2024/2/26 |
577 |
577 |
563 |
564 |
-0.53% |
22,000 |
2024/2/22 |
561 |
568 |
561 |
567 |
+1.98% |
14,800 |
2024/2/21 |
570 |
570 |
556 |
556 |
-1.94% |
23,000 |
2024/2/20 |
577 |
580 |
567 |
567 |
-1.73% |
20,200 |
2024/2/19 |
565 |
577 |
564 |
577 |
+2.12% |
19,000 |
2024/2/16 |
559 |
569 |
557 |
565 |
+2.36% |
41,600 |
2024/2/15 |
577 |
577 |
551 |
552 |
-6.76% |
139,100 |
2024/2/14 |
597 |
600 |
587 |
592 |
-0.50% |
70,200 |
2024/2/13 |
591 |
597 |
585 |
595 |
+2.06% |
27,000 |
2024/2/9 |
578 |
586 |
574 |
583 |
+0.00% |
27,600 |
2024/2/8 |
585 |
593 |
578 |
583 |
-1.02% |
22,100 |
2024/2/7 |
590 |
599 |
583 |
589 |
-0.17% |
29,900 |
2024/2/6 |
599 |
599 |
590 |
590 |
-1.34% |
18,000 |
2024/2/5 |
600 |
601 |
590 |
598 |
-1.16% |
39,600 |
2024/2/2 |
580 |
606 |
574 |
605 |
+5.58% |
90,200 |
2024/2/1 |
558 |
582 |
558 |
573 |
+2.87% |
55,000 |
2024/1/31 |
551 |
561 |
551 |
557 |
+1.64% |
21,200 |
2024/1/30 |
566 |
566 |
548 |
548 |
-2.66% |
76,500 |
2024/1/29 |
551 |
563 |
551 |
563 |
+2.36% |
9,500 |
2024/1/26 |
554 |
556 |
548 |
550 |
-0.36% |
16,800 |
2024/1/25 |
552 |
556 |
552 |
552 |
+0.00% |
10,000 |
2024/1/24 |
552 |
556 |
550 |
552 |
+0.18% |
9,600 |
2024/1/23 |
560 |
561 |
549 |
551 |
-1.25% |
24,900 |
2024/1/22 |
553 |
562 |
553 |
558 |
+0.72% |
13,200 |
2024/1/19 |
552 |
556 |
548 |
554 |
+0.54% |
11,000 |
2024/1/18 |
547 |
553 |
547 |
551 |
+0.92% |
4,700 |
2024/1/17 |
553 |
557 |
545 |
546 |
-1.27% |
21,800 |
2024/1/16 |
558 |
558 |
551 |
553 |
-0.90% |
10,200 |
2024/1/15 |
556 |
563 |
550 |
558 |
+0.36% |
18,200 |
2024/1/12 |
566 |
566 |
552 |
556 |
-1.77% |
22,700 |
2024/1/11 |
568 |
570 |
566 |
566 |
-0.35% |
9,300 |
2024/1/10 |
567 |
568 |
564 |
568 |
+0.35% |
9,800 |
2024/1/9 |
571 |
571 |
564 |
566 |
+0.00% |
9,200 |
2024/1/5 |
569 |
571 |
561 |
566 |
+0.00% |
13,300 |
2024/1/4 |
556 |
573 |
552 |
566 |
+0.89% |
18,400 |
2023/12/29 |
555 |
563 |
555 |
561 |
+1.81% |
12,500 |
2023/12/28 |
549 |
555 |
549 |
551 |
+0.18% |
16,300 |
2023/12/27 |
544 |
550 |
542 |
550 |
+0.73% |
48,000 |
2023/12/26 |
549 |
551 |
543 |
546 |
-1.80% |
33,800 |
2023/12/25 |
558 |
558 |
551 |
556 |
-0.36% |
14,400 |
2023/12/22 |
555 |
562 |
555 |
558 |
+0.72% |
10,700 |
2023/12/21 |
561 |
561 |
550 |
554 |
-2.81% |
27,800 |
2023/12/20 |
563 |
575 |
563 |
570 |
+0.18% |
29,000 |
2023/12/19 |
567 |
573 |
566 |
569 |
-0.18% |
20,000 |
2023/12/18 |
575 |
575 |
563 |
570 |
-1.38% |
23,500 |
2023/12/15 |
584 |
584 |
576 |
578 |
-0.52% |
11,700 |
2023/12/14 |
594 |
594 |
575 |
581 |
-1.53% |
19,000 |
2023/12/13 |
578 |
590 |
578 |
590 |
+0.85% |
10,400 |
2023/12/12 |
599 |
599 |
585 |
585 |
-1.52% |
7,500 |
2023/12/11 |
584 |
595 |
582 |
594 |
+2.95% |
14,100 |
2023/12/8 |
593 |
595 |
577 |
577 |
-3.51% |
29,500 |
2023/12/7 |
601 |
601 |
596 |
598 |
-0.50% |
4,700 |
2023/12/6 |
591 |
602 |
591 |
601 |
+2.04% |
13,800 |
2023/12/5 |
594 |
596 |
589 |
589 |
-0.84% |
20,400 |
2023/12/4 |
603 |
603 |
593 |
594 |
+0.17% |
38,600 |
2023/12/1 |
598 |
600 |
592 |
593 |
-1.00% |
20,900 |
2023/11/30 |
598 |
602 |
587 |
599 |
-0.17% |
14,400 |
2023/11/29 |
603 |
605 |
599 |
600 |
-0.50% |
11,800 |
2023/11/28 |
596 |
608 |
596 |
603 |
+1.52% |
11,700 |
2023/11/27 |
608 |
610 |
594 |
594 |
-1.33% |
29,200 |
2023/11/24 |
596 |
605 |
591 |
602 |
+1.86% |
18,000 |
2023/11/22 |
588 |
593 |
585 |
591 |
+0.34% |
10,100 |
2023/11/21 |
590 |
591 |
580 |
589 |
+0.51% |
39,000 |
2023/11/20 |
585 |
595 |
584 |
586 |
-0.51% |
19,700 |
2023/11/17 |
589 |
593 |
585 |
589 |
-0.34% |
28,200 |
2023/11/16 |
601 |
603 |
587 |
591 |
-0.67% |
29,900 |
|