日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
517 |
550 |
516 |
547 |
+6.42% |
624,400 |
2024/5/16 |
520 |
529 |
493 |
514 |
+1.78% |
453,100 |
2024/5/15 |
483 |
528 |
483 |
505 |
+1.20% |
1,259,800 |
2024/5/14 |
475 |
500 |
473 |
499 |
+5.72% |
425,700 |
2024/5/13 |
467 |
475 |
463 |
472 |
+1.72% |
243,200 |
2024/5/10 |
475 |
478 |
462 |
464 |
-1.07% |
214,200 |
2024/5/9 |
468 |
473 |
462 |
469 |
-0.42% |
321,100 |
2024/5/8 |
480 |
483 |
471 |
471 |
-4.27% |
470,000 |
2024/5/7 |
480 |
494 |
479 |
492 |
+4.02% |
291,000 |
2024/5/2 |
479 |
480 |
467 |
473 |
-1.66% |
234,000 |
2024/5/1 |
471 |
488 |
470 |
481 |
+0.42% |
266,900 |
2024/4/30 |
468 |
480 |
467 |
479 |
+3.90% |
270,600 |
2024/4/26 |
464 |
467 |
459 |
461 |
-0.86% |
206,100 |
2024/4/25 |
480 |
484 |
465 |
465 |
-1.90% |
240,300 |
2024/4/24 |
475 |
482 |
470 |
474 |
+0.64% |
264,200 |
2024/4/23 |
478 |
481 |
470 |
471 |
-1.26% |
215,200 |
2024/4/22 |
469 |
477 |
461 |
477 |
+3.25% |
249,500 |
2024/4/19 |
472 |
473 |
461 |
462 |
-3.95% |
479,600 |
2024/4/18 |
473 |
490 |
471 |
481 |
+0.42% |
401,000 |
2024/4/17 |
480 |
485 |
467 |
479 |
-0.62% |
361,800 |
2024/4/16 |
485 |
489 |
478 |
482 |
-1.63% |
341,800 |
2024/4/15 |
498 |
500 |
488 |
490 |
-2.39% |
353,100 |
2024/4/12 |
500 |
517 |
497 |
502 |
-0.99% |
484,600 |
2024/4/11 |
518 |
519 |
505 |
507 |
-3.98% |
520,800 |
2024/4/10 |
520 |
539 |
519 |
528 |
+1.15% |
348,000 |
2024/4/9 |
526 |
532 |
521 |
522 |
-1.14% |
312,800 |
2024/4/8 |
539 |
540 |
523 |
528 |
-1.31% |
363,500 |
2024/4/5 |
528 |
539 |
520 |
535 |
-1.47% |
395,600 |
2024/4/4 |
550 |
557 |
531 |
543 |
+0.37% |
570,600 |
2024/4/3 |
561 |
562 |
538 |
541 |
-6.88% |
890,800 |
2024/4/2 |
602 |
602 |
580 |
581 |
-3.49% |
530,600 |
2024/4/1 |
621 |
621 |
602 |
602 |
-4.14% |
540,400 |
2024/3/29 |
618 |
641 |
615 |
628 |
+2.61% |
334,300 |
2024/3/28 |
617 |
623 |
608 |
612 |
-0.65% |
292,600 |
2024/3/27 |
631 |
634 |
615 |
616 |
-2.22% |
369,500 |
2024/3/26 |
640 |
640 |
628 |
630 |
-2.33% |
340,200 |
2024/3/25 |
657 |
669 |
643 |
645 |
-0.62% |
422,800 |
2024/3/22 |
639 |
657 |
622 |
649 |
+3.02% |
430,100 |
2024/3/21 |
630 |
636 |
622 |
630 |
+1.78% |
358,600 |
2024/3/19 |
613 |
619 |
603 |
619 |
+0.32% |
485,200 |
2024/3/18 |
619 |
619 |
604 |
617 |
-0.64% |
437,400 |
2024/3/15 |
622 |
623 |
609 |
621 |
-1.74% |
408,300 |
2024/3/14 |
622 |
637 |
617 |
632 |
+1.44% |
266,300 |
2024/3/13 |
642 |
646 |
621 |
623 |
-2.96% |
261,700 |
2024/3/12 |
630 |
645 |
623 |
642 |
+1.74% |
244,100 |
2024/3/11 |
634 |
642 |
623 |
631 |
-2.32% |
347,900 |
2024/3/8 |
650 |
655 |
634 |
646 |
-1.67% |
446,400 |
2024/3/7 |
685 |
688 |
652 |
657 |
-3.24% |
373,100 |
2024/3/6 |
667 |
684 |
656 |
679 |
+1.49% |
307,900 |
2024/3/5 |
680 |
680 |
658 |
669 |
-3.74% |
441,000 |
2024/3/4 |
718 |
722 |
692 |
695 |
-3.20% |
425,500 |
2024/3/1 |
683 |
718 |
682 |
718 |
+5.28% |
449,500 |
2024/2/29 |
702 |
702 |
675 |
682 |
-4.48% |
570,300 |
2024/2/28 |
717 |
743 |
711 |
714 |
+1.42% |
695,900 |
2024/2/27 |
712 |
722 |
696 |
704 |
-0.28% |
493,200 |
2024/2/26 |
679 |
734 |
655 |
706 |
+6.81% |
988,000 |
2024/2/22 |
668 |
695 |
655 |
661 |
+2.64% |
601,300 |
2024/2/21 |
672 |
672 |
641 |
644 |
-4.87% |
538,300 |
2024/2/20 |
629 |
678 |
629 |
677 |
+9.37% |
755,600 |
2024/2/19 |
618 |
627 |
605 |
619 |
-1.12% |
510,300 |
2024/2/16 |
610 |
652 |
602 |
626 |
+3.99% |
1,038,900 |
2024/2/15 |
649 |
649 |
592 |
602 |
-13.01% |
1,754,600 |
2024/2/14 |
694 |
700 |
681 |
692 |
-0.29% |
539,000 |
2024/2/13 |
685 |
698 |
677 |
694 |
+3.74% |
376,000 |
2024/2/9 |
650 |
677 |
648 |
669 |
+2.76% |
307,500 |
2024/2/8 |
674 |
678 |
650 |
651 |
-2.98% |
373,600 |
2024/2/7 |
670 |
680 |
655 |
671 |
+1.21% |
360,900 |
2024/2/6 |
679 |
679 |
663 |
663 |
-2.07% |
212,200 |
2024/2/5 |
667 |
682 |
666 |
677 |
+2.27% |
198,200 |
2024/2/2 |
670 |
678 |
662 |
662 |
-0.45% |
191,600 |
2024/2/1 |
670 |
675 |
655 |
665 |
-1.19% |
275,700 |
2024/1/31 |
688 |
691 |
667 |
673 |
-3.58% |
338,200 |
2024/1/30 |
701 |
709 |
685 |
698 |
+1.60% |
249,200 |
2024/1/29 |
698 |
700 |
678 |
687 |
-1.58% |
253,800 |
2024/1/26 |
687 |
719 |
684 |
698 |
+1.01% |
461,000 |
2024/1/25 |
684 |
695 |
670 |
691 |
+0.88% |
265,900 |
2024/1/24 |
685 |
688 |
677 |
685 |
-1.01% |
253,000 |
2024/1/23 |
680 |
705 |
677 |
692 |
+2.22% |
384,300 |
2024/1/22 |
658 |
681 |
652 |
677 |
+4.48% |
320,100 |
2024/1/19 |
643 |
649 |
634 |
648 |
+1.25% |
289,500 |
2024/1/18 |
652 |
664 |
640 |
640 |
-1.39% |
299,500 |
2024/1/17 |
667 |
674 |
648 |
649 |
-2.99% |
415,100 |
2024/1/16 |
681 |
694 |
667 |
669 |
-1.47% |
312,800 |
2024/1/15 |
696 |
700 |
674 |
679 |
-1.88% |
323,900 |
2024/1/12 |
714 |
718 |
689 |
692 |
-1.84% |
354,900 |
2024/1/11 |
716 |
719 |
693 |
705 |
-0.98% |
416,700 |
2024/1/10 |
710 |
725 |
699 |
712 |
-0.97% |
503,900 |
2024/1/9 |
682 |
720 |
682 |
719 |
+6.99% |
555,600 |
2024/1/5 |
677 |
689 |
668 |
672 |
+0.15% |
392,100 |
2024/1/4 |
660 |
672 |
639 |
671 |
+0.45% |
487,500 |
2023/12/29 |
676 |
680 |
658 |
668 |
-2.48% |
488,900 |
2023/12/28 |
645 |
689 |
645 |
685 |
+6.04% |
699,700 |
2023/12/27 |
617 |
647 |
617 |
646 |
+5.21% |
1,122,900 |
2023/12/26 |
618 |
631 |
612 |
614 |
-0.49% |
964,600 |
2023/12/25 |
640 |
640 |
617 |
617 |
-4.04% |
692,000 |
2023/12/22 |
657 |
670 |
639 |
643 |
+0.94% |
647,100 |
2023/12/21 |
646 |
648 |
629 |
637 |
-3.34% |
479,800 |
2023/12/20 |
670 |
694 |
659 |
659 |
-0.15% |
448,300 |
2023/12/19 |
660 |
662 |
643 |
660 |
-0.90% |
393,800 |
2023/12/18 |
675 |
680 |
649 |
666 |
-1.91% |
372,100 |
2023/12/15 |
696 |
699 |
672 |
679 |
-1.45% |
305,700 |
2023/12/14 |
700 |
729 |
688 |
689 |
+2.38% |
614,200 |
2023/12/13 |
688 |
691 |
663 |
673 |
-3.58% |
607,300 |
2023/12/12 |
711 |
719 |
696 |
698 |
-0.99% |
351,000 |
2023/12/11 |
705 |
730 |
696 |
705 |
+1.44% |
352,600 |
2023/12/8 |
700 |
704 |
685 |
695 |
-1.14% |
339,700 |
2023/12/7 |
707 |
719 |
689 |
703 |
-1.26% |
416,400 |
2023/12/6 |
726 |
730 |
711 |
712 |
-0.56% |
289,200 |
2023/12/5 |
734 |
742 |
716 |
716 |
-3.24% |
350,500 |
2023/12/4 |
731 |
753 |
724 |
740 |
+0.54% |
321,000 |
2023/12/1 |
767 |
770 |
735 |
736 |
-5.40% |
528,700 |
2023/11/30 |
799 |
807 |
773 |
778 |
-3.71% |
355,900 |
2023/11/29 |
786 |
811 |
786 |
808 |
+2.02% |
272,200 |
2023/11/28 |
827 |
837 |
792 |
792 |
-3.06% |
402,000 |
2023/11/27 |
825 |
831 |
816 |
817 |
-1.57% |
240,400 |
2023/11/24 |
842 |
862 |
830 |
830 |
+0.36% |
333,200 |
2023/11/22 |
852 |
862 |
826 |
827 |
-4.61% |
420,200 |
2023/11/21 |
878 |
879 |
844 |
867 |
+1.29% |
513,000 |
2023/11/20 |
828 |
876 |
824 |
856 |
+4.26% |
549,200 |
2023/11/17 |
817 |
825 |
786 |
821 |
-0.97% |
603,500 |
2023/11/16 |
871 |
880 |
810 |
829 |
-5.26% |
1,084,500 |
2023/11/15 |
844 |
881 |
822 |
875 |
+12.61% |
1,540,800 |
2023/11/14 |
766 |
778 |
746 |
777 |
-0.38% |
469,300 |
|