日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
749 |
758 |
741 |
758 |
+1.47% |
11,200 |
2024/5/16 |
771 |
773 |
737 |
747 |
-2.35% |
26,100 |
2024/5/15 |
776 |
776 |
750 |
765 |
-1.67% |
31,600 |
2024/5/14 |
779 |
782 |
771 |
778 |
-0.26% |
12,500 |
2024/5/13 |
780 |
788 |
772 |
780 |
+0.00% |
13,600 |
2024/5/10 |
810 |
810 |
780 |
780 |
-3.70% |
26,100 |
2024/5/9 |
828 |
828 |
810 |
810 |
-1.10% |
12,100 |
2024/5/8 |
826 |
831 |
814 |
819 |
-0.61% |
14,100 |
2024/5/7 |
797 |
827 |
796 |
824 |
+4.04% |
22,000 |
2024/5/2 |
806 |
815 |
785 |
792 |
-0.13% |
28,600 |
2024/5/1 |
794 |
804 |
792 |
793 |
+0.25% |
12,700 |
2024/4/30 |
776 |
793 |
776 |
791 |
+2.33% |
19,500 |
2024/4/26 |
782 |
783 |
771 |
773 |
+0.13% |
11,400 |
2024/4/25 |
777 |
788 |
772 |
772 |
-1.53% |
14,100 |
2024/4/24 |
773 |
785 |
772 |
784 |
+1.95% |
31,900 |
2024/4/23 |
784 |
784 |
767 |
769 |
-0.13% |
21,200 |
2024/4/22 |
767 |
776 |
759 |
770 |
+1.99% |
14,800 |
2024/4/19 |
776 |
779 |
748 |
755 |
-3.94% |
25,000 |
2024/4/18 |
760 |
793 |
760 |
786 |
+2.88% |
20,100 |
2024/4/17 |
780 |
780 |
763 |
764 |
-0.91% |
25,800 |
2024/4/16 |
782 |
787 |
771 |
771 |
-1.91% |
15,200 |
2024/4/15 |
796 |
796 |
785 |
786 |
-1.26% |
13,100 |
2024/4/12 |
797 |
807 |
796 |
796 |
+0.00% |
16,500 |
2024/4/11 |
792 |
798 |
787 |
796 |
-0.38% |
6,600 |
2024/4/10 |
803 |
818 |
799 |
799 |
-0.50% |
12,600 |
2024/4/9 |
808 |
808 |
790 |
803 |
-0.12% |
20,800 |
2024/4/8 |
800 |
806 |
793 |
804 |
+1.26% |
15,800 |
2024/4/5 |
782 |
794 |
770 |
794 |
+0.38% |
26,800 |
2024/4/4 |
793 |
798 |
785 |
791 |
+0.25% |
22,600 |
2024/4/3 |
792 |
799 |
781 |
789 |
+0.13% |
17,800 |
2024/4/2 |
815 |
815 |
788 |
788 |
-3.90% |
50,800 |
2024/4/1 |
845 |
845 |
820 |
820 |
-2.15% |
22,700 |
2024/3/29 |
835 |
846 |
834 |
838 |
+0.60% |
12,000 |
2024/3/28 |
830 |
849 |
830 |
833 |
+0.36% |
17,400 |
2024/3/27 |
825 |
842 |
825 |
830 |
+0.73% |
10,800 |
2024/3/26 |
829 |
833 |
822 |
824 |
-0.72% |
15,900 |
2024/3/25 |
840 |
852 |
830 |
830 |
-1.78% |
41,400 |
2024/3/22 |
860 |
860 |
840 |
845 |
-0.82% |
40,200 |
2024/3/21 |
853 |
862 |
848 |
852 |
+0.00% |
17,500 |
2024/3/19 |
842 |
860 |
842 |
852 |
+1.19% |
19,900 |
2024/3/18 |
809 |
843 |
809 |
842 |
+4.47% |
22,000 |
2024/3/15 |
814 |
823 |
803 |
806 |
-2.30% |
37,100 |
2024/3/14 |
823 |
833 |
813 |
825 |
+0.24% |
22,700 |
2024/3/13 |
860 |
860 |
823 |
823 |
-3.74% |
36,600 |
2024/3/12 |
836 |
856 |
820 |
855 |
+1.54% |
32,300 |
2024/3/11 |
889 |
889 |
840 |
842 |
-5.50% |
93,200 |
2024/3/8 |
865 |
892 |
863 |
891 |
+1.83% |
33,200 |
2024/3/7 |
911 |
911 |
873 |
875 |
-3.95% |
63,200 |
2024/3/6 |
905 |
944 |
900 |
911 |
+0.66% |
76,200 |
2024/3/5 |
938 |
938 |
903 |
905 |
-3.42% |
36,500 |
2024/3/4 |
928 |
968 |
921 |
937 |
+1.74% |
38,500 |
2024/3/1 |
935 |
936 |
916 |
921 |
-0.97% |
23,500 |
2024/2/29 |
943 |
943 |
925 |
930 |
-0.32% |
21,800 |
2024/2/28 |
930 |
955 |
925 |
933 |
+0.32% |
28,800 |
2024/2/27 |
931 |
947 |
919 |
930 |
+0.11% |
18,500 |
2024/2/26 |
919 |
936 |
902 |
929 |
+1.64% |
30,000 |
2024/2/22 |
929 |
930 |
906 |
914 |
-1.61% |
37,900 |
2024/2/21 |
940 |
953 |
924 |
929 |
-0.85% |
30,200 |
2024/2/20 |
953 |
963 |
937 |
937 |
-1.58% |
44,700 |
2024/2/19 |
935 |
973 |
916 |
952 |
+5.19% |
88,700 |
2024/2/16 |
895 |
913 |
882 |
905 |
+2.03% |
48,100 |
2024/2/15 |
868 |
887 |
859 |
887 |
+3.50% |
42,200 |
2024/2/14 |
870 |
878 |
848 |
857 |
-2.17% |
57,400 |
2024/2/13 |
938 |
938 |
864 |
876 |
-8.08% |
109,500 |
2024/2/9 |
960 |
961 |
946 |
953 |
+0.32% |
33,600 |
2024/2/8 |
949 |
965 |
930 |
950 |
-0.42% |
27,800 |
2024/2/7 |
950 |
969 |
939 |
954 |
+0.42% |
41,100 |
2024/2/6 |
969 |
969 |
944 |
950 |
-0.52% |
18,600 |
2024/2/5 |
980 |
985 |
952 |
955 |
-0.62% |
20,200 |
2024/2/2 |
960 |
978 |
951 |
961 |
+0.10% |
29,600 |
2024/2/1 |
969 |
972 |
942 |
960 |
-1.54% |
31,300 |
2024/1/31 |
971 |
975 |
954 |
975 |
-0.71% |
31,600 |
2024/1/30 |
1,000 |
1,000 |
966 |
982 |
-1.50% |
50,200 |
2024/1/29 |
1,020 |
1,032 |
982 |
997 |
+3.75% |
105,500 |
2024/1/26 |
940 |
972 |
936 |
961 |
+2.02% |
38,400 |
2024/1/25 |
943 |
947 |
924 |
942 |
+0.53% |
25,400 |
2024/1/24 |
917 |
945 |
916 |
937 |
+2.29% |
34,500 |
2024/1/23 |
925 |
936 |
911 |
916 |
-0.43% |
31,000 |
2024/1/22 |
897 |
926 |
896 |
920 |
+3.37% |
40,700 |
2024/1/19 |
889 |
897 |
887 |
890 |
+0.23% |
24,900 |
2024/1/18 |
888 |
898 |
885 |
888 |
-1.11% |
17,700 |
2024/1/17 |
920 |
928 |
894 |
898 |
-2.39% |
37,100 |
2024/1/16 |
942 |
954 |
918 |
920 |
-2.23% |
50,000 |
2024/1/15 |
929 |
950 |
914 |
941 |
+2.28% |
50,700 |
2024/1/12 |
907 |
920 |
887 |
920 |
+1.21% |
46,000 |
2024/1/11 |
913 |
918 |
895 |
909 |
-0.33% |
48,100 |
2024/1/10 |
927 |
930 |
910 |
912 |
-1.51% |
35,900 |
2024/1/9 |
943 |
955 |
916 |
926 |
-0.22% |
39,400 |
2024/1/5 |
965 |
965 |
928 |
928 |
-3.83% |
58,400 |
2024/1/4 |
967 |
972 |
927 |
965 |
+8.18% |
72,800 |
2023/12/29 |
888 |
904 |
876 |
892 |
-0.45% |
30,900 |
2023/12/28 |
855 |
896 |
833 |
896 |
+6.16% |
38,500 |
2023/12/27 |
840 |
858 |
827 |
844 |
-0.59% |
70,400 |
2023/12/26 |
855 |
873 |
841 |
849 |
-0.82% |
63,400 |
2023/12/25 |
880 |
888 |
852 |
856 |
-3.39% |
39,300 |
2023/12/22 |
914 |
920 |
885 |
886 |
-3.28% |
42,100 |
2023/12/21 |
927 |
942 |
910 |
916 |
-2.55% |
39,400 |
2023/12/20 |
930 |
964 |
925 |
940 |
+1.40% |
56,200 |
2023/12/19 |
900 |
957 |
900 |
927 |
+3.00% |
86,100 |
2023/12/18 |
845 |
900 |
845 |
900 |
+5.39% |
51,900 |
2023/12/15 |
853 |
870 |
838 |
854 |
+2.64% |
40,600 |
2023/12/14 |
861 |
862 |
831 |
832 |
-1.65% |
32,600 |
2023/12/13 |
858 |
874 |
834 |
846 |
-0.94% |
28,500 |
2023/12/12 |
875 |
875 |
854 |
854 |
-2.40% |
19,500 |
2023/12/11 |
871 |
890 |
871 |
875 |
+0.46% |
17,400 |
2023/12/8 |
882 |
889 |
867 |
871 |
-1.47% |
27,100 |
2023/12/7 |
921 |
921 |
877 |
884 |
-4.02% |
45,300 |
2023/12/6 |
929 |
950 |
921 |
921 |
+1.10% |
46,100 |
2023/12/5 |
923 |
932 |
911 |
911 |
-1.51% |
25,000 |
2023/12/4 |
932 |
962 |
925 |
925 |
-1.18% |
22,300 |
2023/12/1 |
949 |
965 |
932 |
936 |
-1.16% |
38,100 |
2023/11/30 |
940 |
950 |
921 |
947 |
+0.53% |
45,600 |
2023/11/29 |
937 |
965 |
937 |
942 |
-0.95% |
22,600 |
2023/11/28 |
953 |
963 |
940 |
951 |
-0.73% |
24,700 |
2023/11/27 |
999 |
999 |
957 |
958 |
-2.64% |
42,500 |
2023/11/24 |
1,000 |
1,019 |
984 |
984 |
-1.20% |
38,900 |
2023/11/22 |
999 |
1,006 |
982 |
996 |
-1.19% |
35,900 |
2023/11/21 |
995 |
1,012 |
980 |
1,008 |
+4.46% |
57,200 |
2023/11/20 |
946 |
991 |
946 |
965 |
+2.88% |
61,200 |
2023/11/17 |
940 |
953 |
926 |
938 |
-0.11% |
34,900 |
2023/11/16 |
902 |
946 |
902 |
939 |
+3.53% |
43,800 |
2023/11/15 |
909 |
923 |
896 |
907 |
+1.23% |
35,600 |
2023/11/14 |
906 |
910 |
875 |
896 |
-1.10% |
41,100 |
|