日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
529 |
563 |
529 |
561 |
+5.65% |
58,200 |
2024/5/16 |
560 |
560 |
515 |
531 |
-6.84% |
133,100 |
2024/5/15 |
569 |
574 |
568 |
570 |
+0.18% |
21,300 |
2024/5/14 |
571 |
572 |
568 |
569 |
-0.35% |
7,500 |
2024/5/13 |
571 |
578 |
569 |
571 |
+0.00% |
13,800 |
2024/5/10 |
579 |
579 |
567 |
571 |
-0.35% |
24,000 |
2024/5/9 |
578 |
579 |
568 |
573 |
+0.88% |
12,700 |
2024/5/8 |
570 |
582 |
568 |
568 |
-0.35% |
13,800 |
2024/5/7 |
566 |
581 |
566 |
570 |
+0.88% |
24,400 |
2024/5/2 |
575 |
580 |
565 |
565 |
-3.25% |
52,800 |
2024/5/1 |
559 |
600 |
559 |
584 |
+5.42% |
97,600 |
2024/4/30 |
558 |
561 |
539 |
554 |
-0.36% |
149,500 |
2024/4/26 |
560 |
560 |
552 |
556 |
-0.18% |
17,000 |
2024/4/25 |
568 |
570 |
550 |
557 |
-2.45% |
117,000 |
2024/4/24 |
558 |
575 |
545 |
571 |
+2.88% |
97,400 |
2024/4/23 |
563 |
582 |
537 |
555 |
-0.89% |
355,200 |
2024/4/22 |
564 |
568 |
545 |
560 |
+0.00% |
69,200 |
2024/4/19 |
564 |
570 |
551 |
560 |
-1.23% |
75,700 |
2024/4/18 |
561 |
575 |
560 |
567 |
+0.71% |
21,600 |
2024/4/17 |
569 |
569 |
562 |
563 |
-1.23% |
41,300 |
2024/4/16 |
579 |
579 |
569 |
570 |
-1.72% |
44,200 |
2024/4/15 |
590 |
590 |
578 |
580 |
-1.69% |
42,600 |
2024/4/12 |
601 |
606 |
590 |
590 |
-1.50% |
44,800 |
2024/4/11 |
610 |
613 |
599 |
599 |
-1.80% |
44,700 |
2024/4/10 |
610 |
617 |
603 |
610 |
+0.66% |
26,000 |
2024/4/9 |
594 |
612 |
592 |
606 |
+2.54% |
45,800 |
2024/4/8 |
595 |
600 |
588 |
591 |
-0.17% |
41,200 |
2024/4/5 |
588 |
594 |
582 |
592 |
+0.34% |
75,200 |
2024/4/4 |
604 |
604 |
586 |
590 |
-1.34% |
64,200 |
2024/4/3 |
585 |
602 |
576 |
598 |
+2.22% |
102,600 |
2024/4/2 |
601 |
603 |
584 |
585 |
-2.66% |
110,600 |
2024/4/1 |
620 |
621 |
601 |
601 |
-2.59% |
34,100 |
2024/3/29 |
618 |
625 |
610 |
617 |
+0.00% |
28,400 |
2024/3/28 |
622 |
630 |
617 |
617 |
-0.80% |
26,400 |
2024/3/27 |
630 |
630 |
620 |
622 |
-0.64% |
23,400 |
2024/3/26 |
643 |
643 |
624 |
626 |
-3.69% |
36,300 |
2024/3/25 |
649 |
660 |
641 |
650 |
+3.01% |
63,500 |
2024/3/22 |
642 |
642 |
621 |
631 |
-1.71% |
47,500 |
2024/3/21 |
615 |
644 |
615 |
642 |
+6.47% |
109,900 |
2024/3/19 |
606 |
613 |
601 |
603 |
+0.00% |
30,200 |
2024/3/18 |
591 |
609 |
591 |
603 |
+2.20% |
37,500 |
2024/3/15 |
592 |
595 |
589 |
590 |
-1.01% |
28,900 |
2024/3/14 |
590 |
604 |
590 |
596 |
+0.17% |
56,600 |
2024/3/13 |
615 |
615 |
588 |
595 |
-2.46% |
58,700 |
2024/3/12 |
601 |
610 |
600 |
610 |
+0.16% |
45,700 |
2024/3/11 |
619 |
626 |
590 |
609 |
-1.62% |
147,800 |
2024/3/8 |
634 |
634 |
619 |
619 |
-0.80% |
45,200 |
2024/3/7 |
647 |
647 |
624 |
624 |
-2.19% |
55,200 |
2024/3/6 |
626 |
647 |
620 |
638 |
+1.92% |
46,500 |
2024/3/5 |
630 |
630 |
616 |
626 |
-0.79% |
62,100 |
2024/3/4 |
638 |
649 |
626 |
631 |
+0.00% |
60,100 |
2024/3/1 |
635 |
645 |
630 |
631 |
-1.25% |
59,200 |
2024/2/29 |
650 |
652 |
634 |
639 |
-1.69% |
33,100 |
2024/2/28 |
660 |
663 |
646 |
650 |
+0.00% |
63,300 |
2024/2/27 |
640 |
653 |
638 |
650 |
+2.69% |
59,900 |
2024/2/26 |
636 |
644 |
630 |
633 |
-0.47% |
63,800 |
2024/2/22 |
640 |
646 |
630 |
636 |
+0.95% |
35,700 |
2024/2/21 |
639 |
640 |
625 |
630 |
-1.41% |
32,900 |
2024/2/20 |
645 |
648 |
633 |
639 |
-0.93% |
39,400 |
2024/2/19 |
655 |
656 |
633 |
645 |
-1.83% |
44,800 |
2024/2/16 |
624 |
660 |
621 |
657 |
+5.97% |
99,100 |
2024/2/15 |
619 |
635 |
605 |
620 |
-3.58% |
116,600 |
2024/2/14 |
648 |
648 |
622 |
643 |
+0.00% |
55,500 |
2024/2/13 |
632 |
652 |
631 |
643 |
+2.39% |
65,100 |
2024/2/9 |
643 |
647 |
628 |
628 |
-2.33% |
61,400 |
2024/2/8 |
649 |
652 |
637 |
643 |
-1.08% |
57,600 |
2024/2/7 |
655 |
659 |
648 |
650 |
-0.76% |
43,000 |
2024/2/6 |
665 |
666 |
648 |
655 |
-1.06% |
43,900 |
2024/2/5 |
650 |
665 |
650 |
662 |
+1.85% |
43,400 |
2024/2/2 |
657 |
660 |
650 |
650 |
-1.07% |
40,800 |
2024/2/1 |
662 |
667 |
652 |
657 |
-2.23% |
52,300 |
2024/1/31 |
672 |
678 |
660 |
672 |
-0.88% |
51,700 |
2024/1/30 |
682 |
683 |
668 |
678 |
+0.89% |
59,300 |
2024/1/29 |
675 |
681 |
668 |
672 |
-1.18% |
49,800 |
2024/1/26 |
703 |
703 |
679 |
680 |
-2.16% |
69,800 |
2024/1/25 |
695 |
704 |
682 |
695 |
+0.14% |
71,500 |
2024/1/24 |
691 |
713 |
687 |
694 |
+0.43% |
74,500 |
2024/1/23 |
715 |
715 |
691 |
691 |
-1.99% |
123,600 |
2024/1/22 |
696 |
723 |
692 |
705 |
+4.29% |
183,500 |
2024/1/19 |
668 |
692 |
668 |
676 |
+1.96% |
97,200 |
2024/1/18 |
660 |
670 |
656 |
663 |
+0.30% |
56,100 |
2024/1/17 |
668 |
686 |
659 |
661 |
-0.90% |
102,800 |
2024/1/16 |
692 |
697 |
667 |
667 |
-5.12% |
180,000 |
2024/1/15 |
685 |
729 |
672 |
703 |
+3.84% |
497,600 |
2024/1/12 |
698 |
709 |
668 |
677 |
-4.11% |
400,100 |
2024/1/11 |
742 |
795 |
706 |
706 |
-2.89% |
965,200 |
2024/1/10 |
727 |
727 |
717 |
727 |
+15.95% |
158,600 |
2024/1/9 |
635 |
640 |
625 |
627 |
+0.00% |
66,000 |
2024/1/5 |
632 |
632 |
617 |
627 |
-0.32% |
60,100 |
2024/1/4 |
628 |
634 |
615 |
629 |
-1.10% |
54,200 |
2023/12/29 |
654 |
655 |
632 |
636 |
-2.00% |
50,500 |
2023/12/28 |
632 |
649 |
627 |
649 |
-0.46% |
65,300 |
2023/12/27 |
599 |
670 |
597 |
652 |
+10.70% |
264,200 |
2023/12/26 |
601 |
605 |
588 |
589 |
-1.83% |
89,900 |
2023/12/25 |
615 |
622 |
597 |
600 |
-1.80% |
104,200 |
2023/12/22 |
612 |
632 |
609 |
611 |
-1.13% |
69,800 |
2023/12/21 |
619 |
627 |
609 |
618 |
-0.96% |
56,300 |
2023/12/20 |
652 |
668 |
624 |
624 |
-2.80% |
114,600 |
2023/12/19 |
605 |
644 |
604 |
642 |
+4.39% |
84,200 |
2023/12/18 |
591 |
625 |
591 |
615 |
-9.69% |
242,300 |
2023/12/15 |
690 |
703 |
681 |
681 |
-1.16% |
99,100 |
2023/12/14 |
728 |
729 |
684 |
689 |
-3.91% |
119,300 |
2023/12/13 |
711 |
736 |
711 |
717 |
+1.70% |
87,100 |
2023/12/12 |
714 |
725 |
694 |
705 |
-0.14% |
94,100 |
2023/12/11 |
701 |
744 |
701 |
706 |
+1.58% |
182,400 |
2023/12/8 |
661 |
714 |
661 |
695 |
+4.04% |
263,700 |
2023/12/7 |
693 |
700 |
666 |
668 |
-6.05% |
220,300 |
2023/12/6 |
722 |
734 |
710 |
711 |
-1.80% |
131,900 |
2023/12/5 |
732 |
744 |
723 |
724 |
-3.72% |
166,500 |
2023/12/4 |
750 |
759 |
728 |
752 |
-1.18% |
197,200 |
2023/12/1 |
785 |
793 |
758 |
761 |
-0.13% |
241,600 |
2023/11/30 |
769 |
794 |
755 |
762 |
-2.81% |
413,700 |
2023/11/29 |
775 |
850 |
754 |
784 |
+2.35% |
1,469,700 |
2023/11/28 |
920 |
925 |
760 |
766 |
-14.79% |
1,729,100 |
2023/11/27 |
858 |
938 |
819 |
899 |
+2.98% |
2,548,900 |
2023/11/24 |
873 |
873 |
871 |
873 |
+20.75% |
323,000 |
2023/11/22 |
653 |
723 |
644 |
723 |
+16.05% |
1,160,000 |
2023/11/21 |
621 |
630 |
612 |
623 |
+1.96% |
55,600 |
2023/11/20 |
582 |
635 |
582 |
611 |
+5.53% |
211,900 |
2023/11/17 |
579 |
579 |
555 |
579 |
+1.22% |
204,500 |
2023/11/16 |
610 |
612 |
572 |
572 |
-5.30% |
238,600 |
2023/11/15 |
590 |
612 |
572 |
604 |
-16.11% |
769,900 |
2023/11/14 |
700 |
725 |
687 |
720 |
+3.60% |
146,400 |
|