日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
682 |
682 |
676 |
677 |
-0.73% |
32,400 |
2024/5/20 |
676 |
682 |
673 |
682 |
+0.74% |
35,400 |
2024/5/17 |
670 |
680 |
670 |
677 |
+0.59% |
22,200 |
2024/5/16 |
675 |
675 |
665 |
673 |
+0.15% |
64,900 |
2024/5/15 |
679 |
679 |
671 |
672 |
-0.30% |
40,400 |
2024/5/14 |
679 |
679 |
672 |
674 |
-0.44% |
38,100 |
2024/5/13 |
678 |
678 |
673 |
677 |
-0.15% |
55,100 |
2024/5/10 |
680 |
680 |
674 |
678 |
+0.00% |
61,300 |
2024/5/9 |
683 |
684 |
676 |
678 |
-0.29% |
64,600 |
2024/5/8 |
688 |
694 |
679 |
680 |
-6.08% |
218,900 |
2024/5/7 |
720 |
727 |
708 |
724 |
+2.55% |
147,600 |
2024/5/2 |
699 |
706 |
699 |
706 |
+1.29% |
65,100 |
2024/5/1 |
698 |
698 |
696 |
697 |
+0.14% |
21,300 |
2024/4/30 |
697 |
699 |
692 |
696 |
+0.87% |
39,200 |
2024/4/26 |
693 |
694 |
682 |
690 |
-0.14% |
215,000 |
2024/4/25 |
690 |
693 |
690 |
691 |
-0.58% |
32,300 |
2024/4/24 |
694 |
695 |
687 |
695 |
-0.14% |
49,400 |
2024/4/23 |
687 |
697 |
687 |
696 |
+1.61% |
50,600 |
2024/4/22 |
682 |
689 |
679 |
685 |
+1.03% |
40,600 |
2024/4/19 |
682 |
686 |
674 |
678 |
-0.44% |
84,100 |
2024/4/18 |
679 |
687 |
676 |
681 |
+0.89% |
50,700 |
2024/4/17 |
684 |
684 |
673 |
675 |
-0.74% |
72,100 |
2024/4/16 |
685 |
687 |
680 |
680 |
-1.16% |
63,100 |
2024/4/15 |
685 |
690 |
684 |
688 |
+0.44% |
52,900 |
2024/4/12 |
687 |
691 |
685 |
685 |
-0.58% |
63,800 |
2024/4/11 |
689 |
690 |
685 |
689 |
-0.14% |
35,200 |
2024/4/10 |
691 |
694 |
688 |
690 |
-0.72% |
37,300 |
2024/4/9 |
695 |
696 |
688 |
695 |
+0.43% |
46,200 |
2024/4/8 |
698 |
699 |
689 |
692 |
-0.72% |
46,400 |
2024/4/5 |
688 |
697 |
687 |
697 |
+1.01% |
47,300 |
2024/4/4 |
692 |
697 |
688 |
690 |
-0.29% |
30,200 |
2024/4/3 |
683 |
697 |
683 |
692 |
+0.73% |
54,200 |
2024/4/2 |
699 |
702 |
683 |
687 |
-2.00% |
90,500 |
2024/4/1 |
713 |
714 |
697 |
701 |
-1.68% |
75,400 |
2024/3/29 |
714 |
721 |
707 |
713 |
+0.42% |
115,500 |
2024/3/28 |
724 |
724 |
710 |
710 |
-1.53% |
67,100 |
2024/3/27 |
717 |
722 |
716 |
721 |
+0.56% |
40,600 |
2024/3/26 |
720 |
723 |
714 |
717 |
-0.42% |
53,000 |
2024/3/25 |
725 |
732 |
718 |
720 |
-1.10% |
89,200 |
2024/3/22 |
717 |
731 |
714 |
728 |
+1.96% |
108,000 |
2024/3/21 |
713 |
718 |
711 |
714 |
+0.85% |
74,400 |
2024/3/19 |
715 |
715 |
706 |
708 |
-0.84% |
35,400 |
2024/3/18 |
713 |
719 |
709 |
714 |
+0.85% |
53,100 |
2024/3/15 |
704 |
712 |
703 |
708 |
+0.00% |
37,300 |
2024/3/14 |
698 |
711 |
698 |
708 |
+0.00% |
47,300 |
2024/3/13 |
704 |
709 |
697 |
708 |
+1.14% |
47,200 |
2024/3/12 |
686 |
700 |
681 |
700 |
+2.04% |
57,000 |
2024/3/11 |
698 |
699 |
682 |
686 |
-1.86% |
62,600 |
2024/3/8 |
693 |
705 |
689 |
699 |
-0.14% |
85,400 |
2024/3/7 |
696 |
701 |
691 |
700 |
+1.16% |
69,900 |
2024/3/6 |
695 |
697 |
685 |
692 |
-0.29% |
114,200 |
2024/3/5 |
688 |
696 |
685 |
694 |
+1.17% |
91,100 |
2024/3/4 |
700 |
700 |
686 |
686 |
-1.44% |
111,400 |
2024/3/1 |
706 |
706 |
695 |
696 |
-1.42% |
68,600 |
2024/2/29 |
704 |
711 |
697 |
706 |
+0.86% |
76,300 |
2024/2/28 |
697 |
705 |
689 |
700 |
+0.43% |
141,500 |
2024/2/27 |
703 |
704 |
695 |
697 |
-0.85% |
80,600 |
2024/2/26 |
711 |
712 |
702 |
703 |
-0.57% |
51,300 |
2024/2/22 |
716 |
720 |
703 |
707 |
-1.53% |
70,300 |
2024/2/21 |
724 |
724 |
713 |
718 |
-0.69% |
46,100 |
2024/2/20 |
728 |
735 |
723 |
723 |
-0.96% |
60,600 |
2024/2/19 |
701 |
730 |
700 |
730 |
+4.29% |
142,100 |
2024/2/16 |
701 |
705 |
699 |
700 |
-0.57% |
70,800 |
2024/2/15 |
712 |
713 |
697 |
704 |
-0.42% |
81,800 |
2024/2/14 |
696 |
710 |
681 |
707 |
+0.28% |
189,500 |
2024/2/13 |
700 |
708 |
696 |
705 |
+1.29% |
104,900 |
2024/2/9 |
694 |
705 |
693 |
696 |
-0.14% |
67,200 |
2024/2/8 |
704 |
704 |
692 |
697 |
-1.55% |
49,900 |
2024/2/7 |
700 |
709 |
694 |
708 |
+0.43% |
83,800 |
2024/2/6 |
735 |
735 |
705 |
705 |
-3.95% |
118,300 |
2024/2/5 |
734 |
740 |
725 |
734 |
+0.00% |
107,700 |
2024/2/2 |
729 |
736 |
723 |
734 |
+1.10% |
94,500 |
2024/2/1 |
715 |
738 |
711 |
726 |
+1.54% |
197,100 |
2024/1/31 |
698 |
715 |
692 |
715 |
+2.29% |
145,500 |
2024/1/30 |
694 |
706 |
694 |
699 |
+1.90% |
277,800 |
2024/1/29 |
690 |
693 |
685 |
686 |
-1.01% |
87,100 |
2024/1/26 |
697 |
697 |
688 |
693 |
+0.14% |
122,800 |
2024/1/25 |
687 |
700 |
683 |
692 |
+4.53% |
218,900 |
2024/1/24 |
672 |
674 |
660 |
662 |
-1.93% |
86,700 |
2024/1/23 |
672 |
680 |
668 |
675 |
+1.66% |
207,300 |
2024/1/22 |
635 |
666 |
635 |
664 |
+4.73% |
362,900 |
2024/1/19 |
636 |
637 |
632 |
634 |
-0.63% |
75,400 |
2024/1/18 |
637 |
640 |
635 |
638 |
-0.16% |
48,200 |
2024/1/17 |
642 |
649 |
638 |
639 |
-0.31% |
85,700 |
2024/1/16 |
649 |
649 |
641 |
641 |
-0.62% |
67,500 |
2024/1/15 |
643 |
647 |
639 |
645 |
+0.31% |
72,200 |
2024/1/12 |
655 |
655 |
642 |
643 |
-1.98% |
131,900 |
2024/1/11 |
661 |
662 |
656 |
656 |
+0.00% |
47,900 |
2024/1/10 |
654 |
658 |
654 |
656 |
+0.31% |
55,700 |
2024/1/9 |
651 |
657 |
648 |
654 |
+0.62% |
117,800 |
2024/1/5 |
657 |
658 |
649 |
650 |
-1.07% |
111,900 |
2024/1/4 |
655 |
658 |
647 |
657 |
+0.61% |
89,400 |
2023/12/29 |
654 |
661 |
649 |
653 |
+0.31% |
100,500 |
2023/12/28 |
651 |
654 |
646 |
651 |
-4.96% |
234,700 |
2023/12/27 |
688 |
688 |
680 |
685 |
+0.15% |
154,400 |
2023/12/26 |
682 |
684 |
679 |
684 |
+0.74% |
47,400 |
2023/12/25 |
674 |
679 |
674 |
679 |
+0.89% |
45,700 |
2023/12/22 |
668 |
673 |
665 |
673 |
+0.75% |
72,400 |
2023/12/21 |
669 |
671 |
666 |
668 |
-0.30% |
80,000 |
2023/12/20 |
671 |
673 |
668 |
670 |
-0.59% |
64,500 |
2023/12/19 |
669 |
674 |
666 |
674 |
+1.81% |
73,500 |
2023/12/18 |
666 |
666 |
655 |
662 |
-0.75% |
135,700 |
2023/12/15 |
671 |
674 |
664 |
667 |
+0.00% |
94,400 |
2023/12/14 |
676 |
680 |
663 |
667 |
-1.48% |
151,400 |
2023/12/13 |
691 |
692 |
677 |
677 |
-2.03% |
109,700 |
2023/12/12 |
700 |
702 |
690 |
691 |
-1.14% |
91,400 |
2023/12/11 |
702 |
702 |
694 |
699 |
+1.01% |
58,500 |
2023/12/8 |
705 |
705 |
692 |
692 |
-2.12% |
119,800 |
2023/12/7 |
712 |
714 |
707 |
707 |
-1.12% |
112,000 |
2023/12/6 |
717 |
717 |
709 |
715 |
+0.14% |
38,200 |
2023/12/5 |
719 |
720 |
712 |
714 |
-0.42% |
39,000 |
2023/12/4 |
715 |
720 |
712 |
717 |
+0.14% |
40,600 |
2023/12/1 |
717 |
722 |
716 |
716 |
+0.14% |
32,100 |
2023/11/30 |
716 |
718 |
712 |
715 |
-0.28% |
40,900 |
2023/11/29 |
721 |
729 |
716 |
717 |
-0.42% |
46,300 |
2023/11/28 |
719 |
723 |
715 |
720 |
+0.84% |
29,000 |
2023/11/27 |
711 |
717 |
711 |
714 |
+0.71% |
33,400 |
2023/11/24 |
720 |
720 |
707 |
709 |
-0.56% |
34,300 |
2023/11/22 |
705 |
721 |
700 |
713 |
+2.30% |
60,100 |
2023/11/21 |
698 |
702 |
696 |
697 |
-0.14% |
29,500 |
2023/11/20 |
702 |
707 |
698 |
698 |
-0.43% |
43,800 |
2023/11/17 |
696 |
701 |
695 |
701 |
+1.59% |
22,500 |
2023/11/16 |
699 |
701 |
690 |
690 |
-1.00% |
41,100 |
|