日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
628 |
628 |
610 |
620 |
+3.33% |
1,500 |
2024/5/16 |
620 |
620 |
598 |
600 |
-3.38% |
5,600 |
2024/5/15 |
622 |
622 |
605 |
621 |
-0.16% |
3,600 |
2024/5/14 |
623 |
630 |
600 |
622 |
-1.74% |
7,600 |
2024/5/13 |
641 |
649 |
632 |
633 |
-1.09% |
5,100 |
2024/5/10 |
648 |
648 |
627 |
640 |
-1.23% |
1,800 |
2024/5/9 |
653 |
653 |
641 |
648 |
-0.77% |
2,600 |
2024/5/8 |
635 |
653 |
630 |
653 |
+0.46% |
11,800 |
2024/5/7 |
625 |
650 |
625 |
650 |
+3.67% |
8,100 |
2024/5/2 |
635 |
635 |
620 |
627 |
-1.26% |
5,600 |
2024/5/1 |
609 |
635 |
608 |
635 |
+0.00% |
5,200 |
2024/4/30 |
623 |
635 |
623 |
635 |
+1.93% |
5,300 |
2024/4/26 |
607 |
627 |
607 |
623 |
+2.64% |
2,000 |
2024/4/25 |
631 |
639 |
607 |
607 |
-3.96% |
6,300 |
2024/4/24 |
640 |
640 |
624 |
632 |
-0.94% |
16,400 |
2024/4/23 |
612 |
638 |
612 |
638 |
+4.42% |
23,900 |
2024/4/22 |
609 |
611 |
602 |
611 |
+3.38% |
4,400 |
2024/4/19 |
570 |
609 |
570 |
591 |
+0.85% |
19,100 |
2024/4/18 |
599 |
599 |
585 |
586 |
-0.17% |
2,800 |
2024/4/17 |
595 |
595 |
568 |
587 |
-2.98% |
9,800 |
2024/4/16 |
602 |
605 |
585 |
605 |
+0.50% |
7,800 |
2024/4/15 |
608 |
618 |
601 |
602 |
-1.63% |
4,600 |
2024/4/12 |
615 |
620 |
608 |
612 |
-0.49% |
4,200 |
2024/4/11 |
587 |
618 |
587 |
615 |
+1.32% |
8,900 |
2024/4/10 |
606 |
609 |
605 |
607 |
-1.78% |
2,700 |
2024/4/9 |
617 |
618 |
610 |
618 |
+0.49% |
3,400 |
2024/4/8 |
607 |
616 |
601 |
615 |
+1.49% |
11,200 |
2024/4/5 |
600 |
606 |
597 |
606 |
-0.66% |
2,600 |
2024/4/4 |
608 |
612 |
598 |
610 |
+0.33% |
3,100 |
2024/4/3 |
600 |
608 |
591 |
608 |
+1.33% |
6,700 |
2024/4/2 |
608 |
610 |
593 |
600 |
-1.32% |
4,000 |
2024/4/1 |
612 |
614 |
592 |
608 |
-0.33% |
7,400 |
2024/3/29 |
611 |
621 |
610 |
610 |
-0.33% |
8,300 |
2024/3/28 |
618 |
619 |
611 |
612 |
-0.33% |
4,400 |
2024/3/27 |
613 |
620 |
605 |
614 |
+0.16% |
4,300 |
2024/3/26 |
606 |
617 |
601 |
613 |
+1.16% |
3,700 |
2024/3/25 |
621 |
621 |
606 |
606 |
-1.14% |
4,300 |
2024/3/22 |
625 |
631 |
606 |
613 |
-1.76% |
5,500 |
2024/3/21 |
607 |
637 |
605 |
624 |
+4.17% |
16,300 |
2024/3/19 |
599 |
607 |
597 |
599 |
+0.00% |
7,800 |
2024/3/18 |
622 |
625 |
597 |
599 |
-3.39% |
27,700 |
2024/3/15 |
631 |
631 |
610 |
620 |
-1.12% |
5,500 |
2024/3/14 |
640 |
653 |
627 |
627 |
-2.03% |
14,800 |
2024/3/13 |
662 |
663 |
632 |
640 |
-2.14% |
21,100 |
2024/3/12 |
600 |
655 |
600 |
654 |
+8.28% |
23,400 |
2024/3/11 |
620 |
620 |
588 |
604 |
-2.58% |
15,600 |
2024/3/8 |
568 |
656 |
567 |
620 |
+6.90% |
67,800 |
2024/3/7 |
568 |
605 |
568 |
580 |
+2.11% |
19,200 |
2024/3/6 |
572 |
578 |
565 |
568 |
+0.53% |
8,000 |
2024/3/5 |
566 |
575 |
560 |
565 |
-0.88% |
8,100 |
2024/3/4 |
578 |
578 |
570 |
570 |
-0.87% |
3,100 |
2024/3/1 |
589 |
589 |
570 |
575 |
-1.88% |
11,400 |
2024/2/29 |
602 |
602 |
584 |
586 |
-1.01% |
5,500 |
2024/2/28 |
601 |
604 |
588 |
592 |
-1.17% |
8,800 |
2024/2/27 |
586 |
607 |
586 |
599 |
+2.57% |
23,700 |
2024/2/26 |
580 |
585 |
566 |
584 |
+1.21% |
16,000 |
2024/2/22 |
596 |
596 |
563 |
577 |
+0.17% |
16,100 |
2024/2/21 |
615 |
615 |
574 |
576 |
-3.19% |
13,300 |
2024/2/20 |
591 |
601 |
585 |
595 |
+2.41% |
6,900 |
2024/2/19 |
555 |
585 |
555 |
581 |
+3.94% |
11,700 |
2024/2/16 |
570 |
570 |
555 |
559 |
+1.64% |
8,500 |
2024/2/15 |
572 |
575 |
550 |
550 |
-5.17% |
32,700 |
2024/2/14 |
653 |
653 |
567 |
580 |
-8.95% |
66,900 |
2024/2/13 |
625 |
644 |
625 |
637 |
+1.43% |
46,200 |
2024/2/9 |
619 |
628 |
616 |
628 |
+1.45% |
9,100 |
2024/2/8 |
614 |
619 |
604 |
619 |
+2.48% |
6,800 |
2024/2/7 |
610 |
612 |
602 |
604 |
-0.82% |
5,800 |
2024/2/6 |
601 |
611 |
598 |
609 |
+0.83% |
8,500 |
2024/2/5 |
611 |
616 |
604 |
604 |
+0.00% |
8,500 |
2024/2/2 |
599 |
624 |
599 |
604 |
+1.17% |
13,000 |
2024/2/1 |
612 |
612 |
592 |
597 |
-1.65% |
20,800 |
2024/1/31 |
624 |
624 |
606 |
607 |
-0.16% |
6,800 |
2024/1/30 |
610 |
616 |
601 |
608 |
-0.82% |
12,500 |
2024/1/29 |
623 |
629 |
611 |
613 |
-1.61% |
12,600 |
2024/1/26 |
630 |
640 |
622 |
623 |
-1.11% |
19,000 |
2024/1/25 |
647 |
647 |
612 |
630 |
+0.32% |
25,400 |
2024/1/24 |
620 |
651 |
620 |
628 |
+0.48% |
31,500 |
2024/1/23 |
630 |
658 |
620 |
625 |
+2.46% |
77,300 |
2024/1/22 |
595 |
610 |
595 |
610 |
+2.35% |
15,400 |
2024/1/19 |
593 |
603 |
580 |
596 |
+2.23% |
13,700 |
2024/1/18 |
590 |
606 |
581 |
583 |
-1.52% |
37,100 |
2024/1/17 |
616 |
616 |
592 |
592 |
-2.79% |
19,200 |
2024/1/16 |
625 |
625 |
605 |
609 |
-2.40% |
25,600 |
2024/1/15 |
610 |
630 |
591 |
624 |
+2.63% |
59,100 |
2024/1/12 |
612 |
630 |
585 |
608 |
+0.16% |
69,900 |
2024/1/11 |
672 |
672 |
600 |
607 |
-3.96% |
174,700 |
2024/1/10 |
657 |
661 |
622 |
632 |
-4.39% |
70,800 |
2024/1/9 |
680 |
710 |
657 |
661 |
-4.62% |
92,200 |
2024/1/5 |
742 |
742 |
693 |
693 |
-5.46% |
63,700 |
2024/1/4 |
708 |
742 |
701 |
733 |
+1.81% |
61,400 |
2023/12/29 |
711 |
733 |
703 |
720 |
-0.83% |
41,200 |
2023/12/28 |
690 |
727 |
660 |
726 |
+10.00% |
108,000 |
2023/12/27 |
623 |
668 |
621 |
660 |
+5.43% |
55,400 |
2023/12/26 |
676 |
676 |
626 |
626 |
-4.72% |
59,200 |
2023/12/25 |
698 |
701 |
631 |
657 |
+7.18% |
132,700 |
2023/12/22 |
599 |
615 |
581 |
613 |
+2.68% |
24,600 |
2023/12/21 |
599 |
602 |
586 |
597 |
-0.50% |
12,400 |
2023/12/20 |
600 |
608 |
580 |
600 |
-0.83% |
27,500 |
2023/12/19 |
579 |
605 |
574 |
605 |
+7.08% |
13,300 |
2023/12/18 |
574 |
574 |
546 |
565 |
-0.53% |
13,300 |
2023/12/15 |
551 |
584 |
549 |
568 |
+3.27% |
19,200 |
2023/12/14 |
576 |
576 |
531 |
550 |
-3.85% |
26,800 |
2023/12/13 |
572 |
580 |
571 |
572 |
-1.21% |
11,400 |
2023/12/12 |
600 |
610 |
573 |
579 |
-3.18% |
15,400 |
2023/12/11 |
580 |
598 |
564 |
598 |
+3.28% |
14,800 |
2023/12/8 |
599 |
605 |
576 |
579 |
-3.18% |
29,200 |
2023/12/7 |
620 |
622 |
591 |
598 |
-3.24% |
44,200 |
2023/12/6 |
630 |
635 |
605 |
618 |
-2.37% |
54,000 |
2023/12/5 |
663 |
664 |
631 |
633 |
-4.24% |
44,900 |
2023/12/4 |
672 |
672 |
660 |
661 |
-0.60% |
13,700 |
2023/12/1 |
673 |
673 |
660 |
665 |
-0.45% |
13,900 |
2023/11/30 |
671 |
683 |
661 |
668 |
-0.45% |
10,500 |
2023/11/29 |
678 |
687 |
671 |
671 |
-1.03% |
26,200 |
2023/11/28 |
668 |
681 |
657 |
678 |
+1.50% |
34,100 |
2023/11/27 |
688 |
688 |
667 |
668 |
-2.62% |
29,500 |
2023/11/24 |
700 |
713 |
685 |
686 |
+0.15% |
24,300 |
2023/11/22 |
709 |
719 |
685 |
685 |
-3.11% |
32,400 |
2023/11/21 |
711 |
726 |
697 |
707 |
-0.56% |
20,000 |
2023/11/20 |
680 |
742 |
663 |
711 |
+3.04% |
91,700 |
2023/11/17 |
679 |
695 |
650 |
690 |
+1.62% |
93,400 |
2023/11/16 |
727 |
732 |
676 |
679 |
-7.24% |
109,600 |
2023/11/15 |
656 |
745 |
626 |
732 |
+11.59% |
256,100 |
2023/11/14 |
667 |
667 |
634 |
656 |
-0.15% |
52,400 |
|