日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
966 |
966 |
955 |
957 |
-1.03% |
17,200 |
2024/5/16 |
901 |
979 |
901 |
967 |
+5.57% |
58,800 |
2024/5/15 |
891 |
916 |
878 |
916 |
+1.10% |
55,600 |
2024/5/14 |
876 |
906 |
861 |
906 |
+19.84% |
164,700 |
2024/5/13 |
806 |
820 |
756 |
756 |
-5.14% |
11,300 |
2024/5/10 |
792 |
809 |
790 |
797 |
-0.13% |
1,600 |
2024/5/9 |
806 |
808 |
790 |
798 |
-1.48% |
5,000 |
2024/5/8 |
817 |
817 |
805 |
810 |
-0.98% |
3,200 |
2024/5/7 |
826 |
826 |
807 |
818 |
+0.37% |
9,100 |
2024/5/2 |
811 |
826 |
779 |
815 |
-1.09% |
21,900 |
2024/5/1 |
776 |
825 |
772 |
824 |
+7.71% |
39,000 |
2024/4/30 |
768 |
776 |
764 |
765 |
-0.91% |
1,700 |
2024/4/26 |
765 |
775 |
757 |
772 |
+0.52% |
4,300 |
2024/4/25 |
768 |
768 |
760 |
768 |
+0.66% |
1,100 |
2024/4/24 |
769 |
769 |
760 |
763 |
-0.39% |
3,300 |
2024/4/23 |
764 |
766 |
764 |
766 |
+1.19% |
800 |
2024/4/22 |
769 |
769 |
755 |
757 |
-0.26% |
2,000 |
2024/4/19 |
770 |
774 |
754 |
759 |
-1.56% |
10,200 |
2024/4/18 |
775 |
779 |
771 |
771 |
+0.13% |
1,800 |
2024/4/17 |
768 |
775 |
760 |
770 |
-0.39% |
9,500 |
2024/4/16 |
773 |
774 |
766 |
773 |
+1.18% |
2,600 |
2024/4/15 |
766 |
775 |
758 |
764 |
-0.52% |
9,100 |
2024/4/12 |
762 |
768 |
759 |
768 |
+0.79% |
5,200 |
2024/4/11 |
770 |
770 |
761 |
762 |
-1.04% |
1,300 |
2024/4/10 |
770 |
771 |
760 |
770 |
+0.00% |
3,900 |
2024/4/9 |
773 |
773 |
761 |
770 |
+1.45% |
2,800 |
2024/4/8 |
756 |
759 |
740 |
759 |
+0.40% |
5,800 |
2024/4/5 |
731 |
759 |
730 |
756 |
+2.58% |
6,200 |
2024/4/4 |
760 |
760 |
737 |
737 |
-3.03% |
10,100 |
2024/4/3 |
766 |
768 |
757 |
760 |
-1.17% |
6,100 |
2024/4/2 |
775 |
776 |
769 |
769 |
-0.52% |
5,400 |
2024/4/1 |
774 |
775 |
758 |
773 |
+0.00% |
10,500 |
2024/3/29 |
764 |
775 |
764 |
773 |
+1.05% |
8,400 |
2024/3/28 |
745 |
768 |
745 |
765 |
+1.73% |
12,900 |
2024/3/27 |
742 |
752 |
741 |
752 |
+1.62% |
14,900 |
2024/3/26 |
747 |
747 |
739 |
740 |
-0.40% |
3,400 |
2024/3/25 |
732 |
748 |
732 |
743 |
+1.50% |
11,700 |
2024/3/22 |
735 |
739 |
732 |
732 |
-0.41% |
2,400 |
2024/3/21 |
730 |
736 |
728 |
735 |
+0.68% |
8,500 |
2024/3/19 |
729 |
730 |
723 |
730 |
+1.11% |
5,700 |
2024/3/18 |
716 |
727 |
716 |
722 |
+0.84% |
9,400 |
2024/3/15 |
730 |
732 |
686 |
716 |
-1.92% |
15,300 |
2024/3/14 |
725 |
731 |
719 |
730 |
+0.69% |
15,900 |
2024/3/13 |
722 |
728 |
719 |
725 |
+0.83% |
7,600 |
2024/3/12 |
691 |
731 |
685 |
719 |
+4.20% |
18,600 |
2024/3/11 |
689 |
700 |
685 |
690 |
+0.15% |
4,700 |
2024/3/8 |
681 |
689 |
681 |
689 |
+1.17% |
3,300 |
2024/3/7 |
682 |
690 |
680 |
681 |
-0.58% |
17,900 |
2024/3/6 |
676 |
704 |
676 |
685 |
+1.33% |
21,900 |
2024/3/5 |
683 |
685 |
675 |
676 |
-0.88% |
11,500 |
2024/3/4 |
680 |
688 |
680 |
682 |
+0.15% |
7,600 |
2024/3/1 |
679 |
687 |
677 |
681 |
+0.00% |
6,900 |
2024/2/29 |
680 |
681 |
680 |
681 |
+0.15% |
400 |
2024/2/28 |
673 |
684 |
673 |
680 |
+0.00% |
3,300 |
2024/2/27 |
687 |
687 |
680 |
680 |
-0.29% |
3,400 |
2024/2/26 |
687 |
692 |
682 |
682 |
-0.73% |
5,300 |
2024/2/22 |
689 |
693 |
687 |
687 |
-0.29% |
4,500 |
2024/2/21 |
681 |
689 |
680 |
689 |
+0.44% |
7,000 |
2024/2/20 |
690 |
690 |
684 |
686 |
+0.44% |
2,400 |
2024/2/19 |
674 |
686 |
674 |
683 |
+1.34% |
3,700 |
2024/2/16 |
675 |
678 |
670 |
674 |
+0.45% |
3,800 |
2024/2/15 |
681 |
686 |
671 |
671 |
-1.47% |
5,500 |
2024/2/14 |
710 |
710 |
675 |
681 |
+4.45% |
15,000 |
2024/2/13 |
723 |
723 |
651 |
652 |
-3.83% |
11,000 |
2024/2/9 |
683 |
700 |
676 |
678 |
-1.02% |
6,900 |
2024/2/8 |
689 |
693 |
684 |
685 |
+0.15% |
15,100 |
2024/2/7 |
700 |
700 |
677 |
684 |
-2.29% |
16,700 |
2024/2/6 |
715 |
715 |
690 |
700 |
-2.91% |
20,300 |
2024/2/5 |
718 |
727 |
718 |
721 |
-0.14% |
2,000 |
2024/2/2 |
729 |
729 |
720 |
722 |
+0.14% |
900 |
2024/2/1 |
729 |
729 |
715 |
721 |
-0.55% |
2,000 |
2024/1/31 |
731 |
734 |
715 |
725 |
-0.55% |
8,200 |
2024/1/30 |
720 |
740 |
707 |
729 |
+1.11% |
12,500 |
2024/1/29 |
708 |
738 |
708 |
721 |
+3.15% |
24,500 |
2024/1/26 |
702 |
704 |
696 |
699 |
+1.16% |
5,400 |
2024/1/25 |
701 |
701 |
691 |
691 |
-1.14% |
3,300 |
2024/1/24 |
685 |
705 |
685 |
699 |
+2.04% |
9,700 |
2024/1/23 |
684 |
690 |
683 |
685 |
+0.15% |
9,900 |
2024/1/22 |
688 |
692 |
683 |
684 |
-0.44% |
13,400 |
2024/1/19 |
682 |
687 |
675 |
687 |
+0.15% |
4,800 |
2024/1/18 |
680 |
693 |
680 |
686 |
+0.00% |
5,500 |
2024/1/17 |
686 |
692 |
683 |
686 |
+0.00% |
10,800 |
2024/1/16 |
683 |
695 |
680 |
686 |
+0.00% |
8,100 |
2024/1/15 |
703 |
703 |
686 |
686 |
-1.44% |
7,000 |
2024/1/12 |
681 |
696 |
669 |
696 |
+1.61% |
14,800 |
2024/1/11 |
702 |
702 |
685 |
685 |
-2.14% |
7,500 |
2024/1/10 |
687 |
700 |
685 |
700 |
+2.19% |
9,200 |
2024/1/9 |
672 |
693 |
672 |
685 |
+1.78% |
8,600 |
2024/1/5 |
711 |
711 |
671 |
673 |
-4.67% |
16,100 |
2024/1/4 |
723 |
739 |
694 |
706 |
-2.35% |
25,400 |
2023/12/29 |
745 |
749 |
723 |
723 |
-4.37% |
19,600 |
2023/12/28 |
716 |
765 |
695 |
756 |
+5.29% |
49,500 |
2023/12/27 |
677 |
718 |
669 |
718 |
+5.43% |
30,600 |
2023/12/26 |
680 |
714 |
680 |
681 |
+0.15% |
31,100 |
2023/12/25 |
720 |
721 |
675 |
680 |
-5.29% |
37,600 |
2023/12/22 |
667 |
718 |
645 |
718 |
+6.85% |
126,500 |
2023/12/21 |
615 |
698 |
614 |
672 |
+8.56% |
91,500 |
2023/12/20 |
589 |
635 |
589 |
619 |
+4.21% |
28,200 |
2023/12/19 |
601 |
601 |
587 |
594 |
-0.17% |
32,700 |
2023/12/18 |
596 |
600 |
593 |
595 |
-0.34% |
7,800 |
2023/12/15 |
595 |
600 |
593 |
597 |
+0.00% |
7,300 |
2023/12/14 |
606 |
606 |
596 |
597 |
+0.17% |
3,800 |
2023/12/13 |
606 |
606 |
595 |
596 |
-1.16% |
9,600 |
2023/12/12 |
599 |
607 |
598 |
603 |
+0.00% |
9,500 |
2023/12/11 |
617 |
617 |
602 |
603 |
-0.66% |
19,500 |
2023/12/8 |
617 |
617 |
594 |
607 |
-1.78% |
8,100 |
2023/12/7 |
622 |
622 |
615 |
618 |
+0.16% |
13,700 |
2023/12/6 |
624 |
624 |
617 |
617 |
-0.80% |
2,000 |
2023/12/5 |
630 |
630 |
621 |
622 |
+0.16% |
6,300 |
2023/12/4 |
627 |
627 |
620 |
621 |
+0.00% |
10,800 |
2023/12/1 |
620 |
621 |
615 |
621 |
+0.16% |
1,100 |
2023/11/30 |
615 |
620 |
614 |
620 |
+0.65% |
2,000 |
2023/11/29 |
616 |
629 |
611 |
616 |
-0.16% |
14,300 |
2023/11/28 |
617 |
619 |
609 |
617 |
-0.16% |
5,500 |
2023/11/27 |
619 |
619 |
612 |
618 |
+0.82% |
2,100 |
2023/11/24 |
617 |
617 |
610 |
613 |
+0.66% |
1,800 |
2023/11/22 |
611 |
615 |
605 |
609 |
+0.50% |
5,600 |
2023/11/21 |
604 |
614 |
596 |
606 |
+0.17% |
23,300 |
2023/11/20 |
613 |
623 |
592 |
605 |
+0.00% |
16,800 |
2023/11/17 |
599 |
605 |
590 |
605 |
+1.00% |
8,500 |
2023/11/16 |
603 |
610 |
596 |
599 |
-0.83% |
12,300 |
2023/11/15 |
621 |
628 |
591 |
604 |
-3.97% |
31,800 |
2023/11/14 |
609 |
636 |
597 |
629 |
-2.78% |
37,300 |
|