日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/31 |
549 |
551 |
549 |
551 |
+0.36% |
1,500 |
2024/5/30 |
544 |
549 |
544 |
549 |
-0.90% |
2,000 |
2024/5/29 |
550 |
554 |
550 |
554 |
+0.91% |
1,900 |
2024/5/28 |
552 |
554 |
543 |
549 |
-1.08% |
2,700 |
2024/5/27 |
556 |
556 |
550 |
555 |
-0.18% |
1,300 |
2024/5/24 |
556 |
556 |
553 |
556 |
+0.00% |
1,100 |
2024/5/23 |
554 |
557 |
553 |
556 |
-2.46% |
18,900 |
2024/5/22 |
568 |
571 |
568 |
570 |
+0.53% |
400 |
2024/5/21 |
568 |
568 |
567 |
567 |
-0.18% |
2,400 |
2024/5/20 |
565 |
571 |
565 |
568 |
+0.53% |
900 |
2024/5/17 |
568 |
570 |
565 |
565 |
+0.00% |
5,700 |
2024/5/16 |
567 |
567 |
565 |
565 |
-0.35% |
2,700 |
2024/5/15 |
565 |
567 |
563 |
567 |
+0.53% |
2,600 |
2024/5/14 |
557 |
564 |
557 |
564 |
+1.62% |
1,500 |
2024/5/13 |
551 |
557 |
551 |
555 |
+0.36% |
500 |
2024/5/10 |
552 |
554 |
551 |
553 |
-1.60% |
6,900 |
2024/5/9 |
561 |
563 |
561 |
562 |
+0.00% |
500 |
2024/5/8 |
558 |
562 |
557 |
562 |
+1.26% |
600 |
2024/5/7 |
555 |
560 |
555 |
555 |
+0.00% |
1,800 |
2024/5/2 |
563 |
564 |
553 |
555 |
-1.60% |
2,700 |
2024/5/1 |
554 |
564 |
554 |
564 |
+1.44% |
1,300 |
2024/4/30 |
560 |
561 |
556 |
556 |
-0.89% |
3,000 |
2024/4/26 |
565 |
565 |
561 |
561 |
-0.53% |
1,200 |
2024/4/25 |
557 |
566 |
557 |
564 |
+0.00% |
1,000 |
2024/4/24 |
560 |
564 |
560 |
564 |
+0.18% |
3,600 |
2024/4/23 |
560 |
563 |
560 |
563 |
+0.90% |
1,300 |
2024/4/22 |
557 |
559 |
557 |
558 |
+0.18% |
600 |
2024/4/19 |
562 |
562 |
555 |
557 |
-0.89% |
2,400 |
2024/4/18 |
564 |
566 |
557 |
562 |
-0.35% |
700 |
2024/4/17 |
566 |
566 |
564 |
564 |
+0.36% |
4,300 |
2024/4/16 |
571 |
571 |
562 |
562 |
-1.58% |
13,400 |
2024/4/15 |
572 |
574 |
570 |
571 |
-1.89% |
7,200 |
2024/4/12 |
577 |
582 |
577 |
582 |
+0.52% |
4,400 |
2024/4/11 |
577 |
579 |
577 |
579 |
+0.70% |
1,500 |
2024/4/10 |
574 |
576 |
574 |
575 |
+0.17% |
900 |
2024/4/9 |
573 |
578 |
570 |
574 |
+0.00% |
2,000 |
2024/4/8 |
574 |
579 |
573 |
574 |
-0.69% |
1,500 |
2024/4/5 |
577 |
578 |
577 |
578 |
+0.35% |
1,400 |
2024/4/4 |
576 |
576 |
575 |
576 |
+0.35% |
2,800 |
2024/4/3 |
575 |
576 |
572 |
574 |
-0.17% |
4,300 |
2024/4/2 |
574 |
576 |
574 |
575 |
+0.17% |
1,900 |
2024/4/1 |
575 |
575 |
574 |
574 |
+0.53% |
4,800 |
2024/3/29 |
574 |
575 |
571 |
571 |
-0.17% |
1,400 |
2024/3/28 |
572 |
575 |
571 |
572 |
-0.69% |
2,400 |
2024/3/27 |
578 |
578 |
573 |
576 |
-0.69% |
2,600 |
2024/3/26 |
571 |
580 |
569 |
580 |
-0.51% |
9,500 |
2024/3/25 |
580 |
583 |
580 |
583 |
+0.69% |
1,100 |
2024/3/22 |
579 |
582 |
579 |
579 |
+0.00% |
2,900 |
2024/3/21 |
576 |
580 |
576 |
579 |
+0.52% |
7,900 |
2024/3/19 |
576 |
576 |
576 |
576 |
-0.52% |
2,300 |
2024/3/18 |
573 |
580 |
573 |
579 |
+0.35% |
3,300 |
2024/3/15 |
574 |
577 |
573 |
577 |
+0.52% |
3,000 |
2024/3/14 |
574 |
574 |
574 |
574 |
+0.35% |
200 |
2024/3/13 |
566 |
573 |
566 |
572 |
+1.06% |
4,600 |
2024/3/12 |
572 |
572 |
565 |
566 |
-0.53% |
6,700 |
2024/3/11 |
572 |
572 |
565 |
569 |
-0.52% |
1,600 |
2024/3/8 |
570 |
572 |
568 |
572 |
+0.00% |
1,200 |
2024/3/7 |
575 |
577 |
572 |
572 |
-1.04% |
4,700 |
2024/3/6 |
585 |
585 |
578 |
578 |
-1.20% |
4,200 |
2024/3/5 |
585 |
585 |
572 |
585 |
+0.34% |
3,300 |
2024/3/4 |
586 |
586 |
580 |
583 |
-0.34% |
1,700 |
2024/3/1 |
580 |
587 |
580 |
585 |
+0.86% |
1,300 |
2024/2/29 |
583 |
589 |
577 |
580 |
-0.51% |
3,100 |
2024/2/28 |
583 |
590 |
578 |
583 |
-1.52% |
8,900 |
2024/2/27 |
590 |
592 |
584 |
592 |
+0.68% |
6,300 |
2024/2/26 |
597 |
597 |
587 |
588 |
-1.51% |
3,200 |
2024/2/22 |
588 |
597 |
580 |
597 |
+1.53% |
9,300 |
2024/2/21 |
588 |
590 |
583 |
588 |
+0.17% |
4,900 |
2024/2/20 |
579 |
587 |
579 |
587 |
+1.38% |
5,300 |
2024/2/19 |
572 |
584 |
571 |
579 |
-0.17% |
6,200 |
2024/2/16 |
577 |
580 |
572 |
580 |
+0.00% |
2,600 |
2024/2/15 |
583 |
584 |
569 |
580 |
-0.34% |
8,400 |
2024/2/14 |
585 |
585 |
579 |
582 |
-0.51% |
2,200 |
2024/2/13 |
587 |
587 |
578 |
585 |
-0.34% |
1,500 |
2024/2/9 |
580 |
587 |
579 |
587 |
+1.21% |
9,800 |
2024/2/8 |
574 |
580 |
562 |
580 |
+0.69% |
10,800 |
2024/2/7 |
571 |
579 |
570 |
576 |
+0.88% |
5,500 |
2024/2/6 |
573 |
576 |
570 |
571 |
-0.35% |
3,300 |
2024/2/5 |
560 |
573 |
560 |
573 |
+1.24% |
10,700 |
2024/2/2 |
562 |
566 |
561 |
566 |
+0.89% |
4,200 |
2024/2/1 |
563 |
565 |
561 |
561 |
+0.00% |
5,600 |
2024/1/31 |
561 |
564 |
557 |
561 |
+0.00% |
6,900 |
2024/1/30 |
562 |
563 |
558 |
561 |
+0.18% |
5,900 |
2024/1/29 |
555 |
560 |
553 |
560 |
+1.63% |
3,500 |
2024/1/26 |
549 |
551 |
548 |
551 |
+0.36% |
3,800 |
2024/1/25 |
547 |
550 |
547 |
549 |
+0.00% |
4,000 |
2024/1/24 |
545 |
549 |
545 |
549 |
+0.18% |
3,400 |
2024/1/23 |
548 |
548 |
545 |
548 |
+0.55% |
2,700 |
2024/1/22 |
548 |
549 |
545 |
545 |
-0.55% |
2,600 |
2024/1/19 |
547 |
551 |
545 |
548 |
+0.55% |
4,100 |
2024/1/18 |
548 |
550 |
545 |
545 |
-0.55% |
900 |
2024/1/17 |
551 |
551 |
546 |
548 |
-0.90% |
4,800 |
2024/1/16 |
551 |
553 |
547 |
553 |
+0.36% |
4,100 |
2024/1/15 |
558 |
558 |
544 |
551 |
-1.96% |
20,100 |
2024/1/12 |
557 |
565 |
556 |
562 |
+1.08% |
16,900 |
2024/1/11 |
550 |
557 |
545 |
556 |
+2.02% |
9,100 |
2024/1/10 |
542 |
550 |
540 |
545 |
+0.74% |
7,300 |
2024/1/9 |
542 |
547 |
541 |
541 |
-0.18% |
4,100 |
2024/1/5 |
537 |
545 |
533 |
542 |
+2.26% |
2,900 |
2024/1/4 |
527 |
532 |
527 |
530 |
+0.57% |
2,700 |
2023/12/29 |
526 |
529 |
525 |
527 |
+0.76% |
4,100 |
2023/12/28 |
524 |
526 |
523 |
523 |
+0.00% |
3,100 |
2023/12/27 |
524 |
526 |
523 |
523 |
-0.76% |
8,700 |
2023/12/26 |
529 |
529 |
522 |
527 |
+0.38% |
10,900 |
2023/12/25 |
535 |
535 |
523 |
525 |
-1.87% |
28,600 |
2023/12/22 |
535 |
537 |
532 |
535 |
+0.00% |
7,000 |
2023/12/21 |
535 |
537 |
533 |
535 |
-0.37% |
7,800 |
2023/12/20 |
538 |
538 |
535 |
537 |
+0.37% |
3,500 |
2023/12/19 |
538 |
543 |
535 |
535 |
-0.56% |
6,900 |
2023/12/18 |
546 |
546 |
538 |
538 |
-1.47% |
4,800 |
2023/12/15 |
547 |
549 |
546 |
546 |
-0.18% |
5,400 |
2023/12/14 |
548 |
550 |
547 |
547 |
-0.18% |
3,200 |
2023/12/13 |
552 |
553 |
548 |
548 |
-0.36% |
5,700 |
2023/12/12 |
552 |
553 |
550 |
550 |
-0.54% |
2,400 |
2023/12/11 |
552 |
554 |
550 |
553 |
+0.18% |
4,900 |
2023/12/8 |
559 |
559 |
551 |
552 |
-1.43% |
6,500 |
2023/12/7 |
560 |
565 |
560 |
560 |
-0.36% |
2,000 |
2023/12/6 |
560 |
562 |
560 |
562 |
-0.53% |
4,500 |
2023/12/5 |
563 |
565 |
560 |
565 |
-0.18% |
3,500 |
2023/12/4 |
568 |
570 |
561 |
566 |
-0.35% |
9,200 |
2023/12/1 |
563 |
568 |
563 |
568 |
+0.89% |
6,000 |
2023/11/30 |
560 |
565 |
560 |
563 |
+0.18% |
5,500 |
2023/11/29 |
566 |
568 |
560 |
562 |
-0.35% |
4,200 |
|