日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
474 |
479 |
469 |
477 |
+1.49% |
15,500 |
2024/5/16 |
466 |
473 |
452 |
470 |
+1.08% |
40,800 |
2024/5/15 |
480 |
501 |
453 |
465 |
-9.71% |
135,100 |
2024/5/14 |
558 |
558 |
512 |
515 |
-4.28% |
89,600 |
2024/5/13 |
535 |
538 |
511 |
538 |
+0.75% |
30,300 |
2024/5/10 |
560 |
560 |
530 |
534 |
-2.91% |
30,300 |
2024/5/9 |
565 |
565 |
531 |
550 |
+2.80% |
54,300 |
2024/5/8 |
536 |
549 |
532 |
535 |
+0.56% |
27,100 |
2024/5/7 |
524 |
533 |
519 |
532 |
+2.70% |
13,900 |
2024/5/2 |
505 |
526 |
505 |
518 |
+2.57% |
27,500 |
2024/5/1 |
512 |
512 |
501 |
505 |
-1.37% |
16,900 |
2024/4/30 |
515 |
517 |
506 |
512 |
-0.19% |
14,800 |
2024/4/26 |
507 |
518 |
503 |
513 |
+1.18% |
17,000 |
2024/4/25 |
518 |
518 |
507 |
507 |
-1.17% |
18,500 |
2024/4/24 |
518 |
527 |
513 |
513 |
-0.39% |
10,800 |
2024/4/23 |
513 |
523 |
511 |
515 |
+0.59% |
24,900 |
2024/4/22 |
504 |
515 |
501 |
512 |
-0.39% |
29,900 |
2024/4/19 |
524 |
526 |
505 |
514 |
-3.38% |
49,900 |
2024/4/18 |
519 |
537 |
518 |
532 |
+1.92% |
25,200 |
2024/4/17 |
535 |
539 |
503 |
522 |
-1.14% |
57,400 |
2024/4/16 |
531 |
536 |
522 |
528 |
-1.31% |
44,500 |
2024/4/15 |
535 |
545 |
531 |
535 |
-1.83% |
34,600 |
2024/4/12 |
556 |
560 |
544 |
545 |
-1.45% |
34,300 |
2024/4/11 |
558 |
568 |
544 |
553 |
-2.64% |
44,500 |
2024/4/10 |
580 |
584 |
566 |
568 |
-2.91% |
88,900 |
2024/4/9 |
561 |
603 |
560 |
585 |
+4.09% |
83,000 |
2024/4/8 |
557 |
568 |
551 |
562 |
+1.08% |
21,700 |
2024/4/5 |
551 |
562 |
547 |
556 |
-0.71% |
34,200 |
2024/4/4 |
589 |
589 |
556 |
560 |
-2.10% |
53,100 |
2024/4/3 |
580 |
586 |
563 |
572 |
-1.55% |
73,800 |
2024/4/2 |
611 |
611 |
575 |
581 |
-4.91% |
106,600 |
2024/4/1 |
622 |
630 |
605 |
611 |
-2.40% |
32,000 |
2024/3/29 |
642 |
642 |
613 |
626 |
-0.95% |
56,900 |
2024/3/28 |
634 |
655 |
632 |
632 |
-0.32% |
41,000 |
2024/3/27 |
655 |
659 |
632 |
634 |
-2.91% |
46,000 |
2024/3/26 |
638 |
653 |
626 |
653 |
+2.19% |
49,000 |
2024/3/25 |
630 |
659 |
630 |
639 |
+0.79% |
60,900 |
2024/3/22 |
654 |
656 |
632 |
634 |
-3.06% |
58,900 |
2024/3/21 |
681 |
689 |
650 |
654 |
-1.06% |
99,500 |
2024/3/19 |
639 |
664 |
628 |
661 |
+3.44% |
78,600 |
2024/3/18 |
624 |
644 |
616 |
639 |
+3.73% |
71,300 |
2024/3/15 |
607 |
627 |
598 |
616 |
+0.98% |
49,900 |
2024/3/14 |
603 |
623 |
591 |
610 |
+0.00% |
115,900 |
2024/3/13 |
665 |
665 |
595 |
610 |
-3.94% |
227,700 |
2024/3/12 |
636 |
653 |
612 |
635 |
-0.63% |
213,100 |
2024/3/11 |
664 |
684 |
621 |
639 |
-6.58% |
255,500 |
2024/3/8 |
742 |
755 |
675 |
684 |
-9.64% |
454,200 |
2024/3/7 |
812 |
844 |
752 |
757 |
-5.02% |
424,000 |
2024/3/6 |
777 |
890 |
752 |
797 |
+6.69% |
1,516,300 |
2024/3/5 |
675 |
747 |
636 |
747 |
+15.46% |
1,480,300 |
2024/3/4 |
555 |
647 |
550 |
647 |
+18.28% |
863,400 |
2024/3/1 |
538 |
548 |
532 |
547 |
+1.67% |
34,500 |
2024/2/29 |
555 |
561 |
535 |
538 |
-0.37% |
82,600 |
2024/2/28 |
566 |
576 |
530 |
540 |
-4.59% |
173,400 |
2024/2/27 |
580 |
604 |
562 |
566 |
-2.75% |
104,200 |
2024/2/26 |
536 |
583 |
527 |
582 |
+7.18% |
156,400 |
2024/2/22 |
561 |
578 |
543 |
543 |
-0.55% |
77,700 |
2024/2/21 |
595 |
595 |
546 |
546 |
-8.85% |
139,000 |
2024/2/20 |
567 |
619 |
555 |
599 |
+5.83% |
294,500 |
2024/2/19 |
541 |
570 |
541 |
566 |
+4.81% |
58,600 |
2024/2/16 |
522 |
547 |
521 |
540 |
+3.45% |
67,200 |
2024/2/15 |
534 |
538 |
521 |
522 |
-1.69% |
43,800 |
2024/2/14 |
531 |
547 |
521 |
531 |
-14.49% |
199,500 |
2024/2/13 |
601 |
626 |
599 |
621 |
+4.37% |
88,700 |
2024/2/9 |
606 |
616 |
592 |
595 |
-1.33% |
34,400 |
2024/2/8 |
608 |
610 |
593 |
603 |
-0.33% |
35,100 |
2024/2/7 |
630 |
632 |
604 |
605 |
-5.47% |
66,500 |
2024/2/6 |
663 |
666 |
632 |
640 |
-0.93% |
81,000 |
2024/2/5 |
633 |
661 |
620 |
646 |
+2.87% |
126,800 |
2024/2/2 |
606 |
636 |
606 |
628 |
+4.15% |
71,300 |
2024/2/1 |
616 |
622 |
603 |
603 |
-2.27% |
35,100 |
2024/1/31 |
590 |
617 |
590 |
617 |
+3.52% |
35,600 |
2024/1/30 |
611 |
631 |
595 |
596 |
-3.40% |
81,300 |
2024/1/29 |
638 |
641 |
615 |
617 |
-2.22% |
80,400 |
2024/1/26 |
650 |
672 |
631 |
631 |
+0.32% |
306,100 |
2024/1/25 |
608 |
632 |
608 |
629 |
+2.95% |
72,800 |
2024/1/24 |
628 |
628 |
601 |
611 |
-3.02% |
70,300 |
2024/1/23 |
621 |
651 |
613 |
630 |
+1.45% |
187,100 |
2024/1/22 |
568 |
636 |
563 |
621 |
+10.89% |
311,100 |
2024/1/19 |
553 |
565 |
547 |
560 |
+0.90% |
40,700 |
2024/1/18 |
525 |
555 |
525 |
555 |
+6.73% |
63,800 |
2024/1/17 |
521 |
525 |
507 |
520 |
-0.19% |
44,800 |
2024/1/16 |
530 |
535 |
521 |
521 |
-1.70% |
11,500 |
2024/1/15 |
559 |
559 |
530 |
530 |
-4.33% |
43,800 |
2024/1/12 |
561 |
566 |
537 |
554 |
-1.77% |
73,800 |
2024/1/11 |
569 |
570 |
545 |
564 |
+0.89% |
39,700 |
2024/1/10 |
554 |
575 |
554 |
559 |
+1.27% |
29,500 |
2024/1/9 |
558 |
572 |
546 |
552 |
-2.13% |
24,900 |
2024/1/5 |
583 |
592 |
551 |
564 |
-3.75% |
67,700 |
2024/1/4 |
561 |
588 |
558 |
586 |
+4.46% |
71,500 |
2023/12/29 |
572 |
585 |
560 |
561 |
-1.06% |
58,700 |
2023/12/28 |
545 |
570 |
529 |
567 |
+2.53% |
63,900 |
2023/12/27 |
539 |
567 |
518 |
553 |
+3.75% |
66,700 |
2023/12/26 |
500 |
539 |
500 |
533 |
+6.39% |
68,200 |
2023/12/25 |
505 |
518 |
500 |
501 |
-0.99% |
42,700 |
2023/12/22 |
535 |
535 |
505 |
506 |
-4.71% |
52,700 |
2023/12/21 |
553 |
592 |
531 |
531 |
-3.98% |
84,600 |
2023/12/20 |
520 |
554 |
520 |
553 |
+5.74% |
67,300 |
2023/12/19 |
523 |
529 |
501 |
523 |
-0.95% |
55,500 |
2023/12/18 |
514 |
530 |
513 |
528 |
+0.76% |
46,100 |
2023/12/15 |
548 |
563 |
524 |
524 |
-6.09% |
58,300 |
2023/12/14 |
556 |
571 |
548 |
558 |
+0.54% |
30,300 |
2023/12/13 |
553 |
563 |
540 |
555 |
-0.18% |
48,800 |
2023/12/12 |
581 |
584 |
546 |
556 |
-5.44% |
82,200 |
2023/12/11 |
583 |
603 |
583 |
588 |
+1.91% |
76,500 |
2023/12/8 |
607 |
610 |
568 |
577 |
-4.31% |
112,800 |
2023/12/7 |
623 |
627 |
598 |
603 |
-0.99% |
70,400 |
2023/12/6 |
633 |
659 |
607 |
609 |
-4.40% |
119,800 |
2023/12/5 |
649 |
689 |
635 |
637 |
-0.78% |
130,000 |
2023/12/4 |
618 |
678 |
602 |
642 |
-2.43% |
169,100 |
2023/12/1 |
644 |
667 |
624 |
658 |
-0.90% |
159,000 |
2023/11/30 |
715 |
725 |
609 |
664 |
-6.87% |
424,600 |
2023/11/29 |
677 |
733 |
667 |
713 |
+6.90% |
696,600 |
2023/11/28 |
615 |
669 |
615 |
667 |
+8.99% |
468,800 |
2023/11/27 |
560 |
618 |
560 |
612 |
+9.87% |
332,200 |
2023/11/24 |
534 |
569 |
528 |
557 |
+1.83% |
165,500 |
2023/11/22 |
510 |
552 |
510 |
547 |
+5.39% |
151,300 |
2023/11/21 |
488 |
529 |
473 |
519 |
+6.13% |
183,000 |
2023/11/20 |
465 |
493 |
461 |
489 |
+5.16% |
101,000 |
2023/11/17 |
458 |
465 |
453 |
465 |
-0.64% |
33,300 |
2023/11/16 |
456 |
470 |
449 |
468 |
+3.08% |
67,000 |
2023/11/15 |
415 |
455 |
415 |
454 |
+9.66% |
130,600 |
2023/11/14 |
405 |
423 |
404 |
414 |
-4.39% |
103,000 |
|