日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/2 |
720 |
722 |
718 |
720 |
+0.14% |
27,300 |
2024/5/1 |
720 |
720 |
716 |
719 |
-0.14% |
22,000 |
2024/4/30 |
713 |
720 |
711 |
720 |
+0.84% |
35,900 |
2024/4/26 |
712 |
714 |
709 |
714 |
+0.14% |
43,600 |
2024/4/25 |
718 |
718 |
713 |
713 |
-0.42% |
23,500 |
2024/4/24 |
716 |
719 |
714 |
716 |
+0.42% |
31,100 |
2024/4/23 |
714 |
716 |
711 |
713 |
+0.85% |
28,900 |
2024/4/22 |
704 |
710 |
704 |
707 |
+1.00% |
30,700 |
2024/4/19 |
708 |
709 |
696 |
700 |
-0.85% |
95,100 |
2024/4/18 |
705 |
709 |
704 |
706 |
+0.00% |
36,800 |
2024/4/17 |
713 |
713 |
706 |
706 |
-0.70% |
47,900 |
2024/4/16 |
714 |
715 |
709 |
711 |
-0.70% |
52,900 |
2024/4/15 |
714 |
719 |
713 |
716 |
+0.14% |
28,500 |
2024/4/12 |
719 |
729 |
715 |
715 |
+0.99% |
117,800 |
2024/4/11 |
725 |
725 |
708 |
708 |
-2.34% |
126,800 |
2024/4/10 |
721 |
725 |
721 |
725 |
+0.28% |
26,200 |
2024/4/9 |
722 |
723 |
719 |
723 |
+0.28% |
28,300 |
2024/4/8 |
719 |
721 |
717 |
721 |
+0.28% |
33,200 |
2024/4/5 |
720 |
721 |
715 |
719 |
-0.14% |
33,200 |
2024/4/4 |
716 |
721 |
714 |
720 |
+0.56% |
44,000 |
2024/4/3 |
715 |
720 |
713 |
716 |
+0.14% |
53,000 |
2024/4/2 |
722 |
724 |
715 |
715 |
-0.97% |
56,200 |
2024/4/1 |
726 |
727 |
722 |
722 |
-0.55% |
42,500 |
2024/3/29 |
720 |
726 |
720 |
726 |
+0.55% |
49,400 |
2024/3/28 |
725 |
726 |
719 |
722 |
-0.28% |
60,300 |
2024/3/27 |
725 |
727 |
723 |
724 |
+0.00% |
90,600 |
2024/3/26 |
720 |
724 |
718 |
724 |
+0.56% |
66,400 |
2024/3/25 |
717 |
721 |
716 |
720 |
+0.70% |
106,800 |
2024/3/22 |
712 |
715 |
710 |
715 |
+0.42% |
73,700 |
2024/3/21 |
710 |
712 |
708 |
712 |
+0.42% |
62,200 |
2024/3/19 |
708 |
710 |
703 |
709 |
+0.71% |
52,200 |
2024/3/18 |
702 |
706 |
702 |
704 |
+0.43% |
42,600 |
2024/3/15 |
700 |
704 |
700 |
701 |
-0.43% |
32,300 |
2024/3/14 |
695 |
704 |
695 |
704 |
+1.29% |
37,600 |
2024/3/13 |
700 |
702 |
693 |
695 |
-0.71% |
60,300 |
2024/3/12 |
703 |
703 |
696 |
700 |
-0.43% |
59,900 |
2024/3/11 |
703 |
706 |
698 |
703 |
-0.57% |
50,700 |
2024/3/8 |
700 |
708 |
700 |
707 |
+1.00% |
106,800 |
2024/3/7 |
700 |
703 |
697 |
700 |
+0.57% |
71,500 |
2024/3/6 |
692 |
699 |
691 |
696 |
+0.14% |
51,900 |
2024/3/5 |
693 |
695 |
686 |
695 |
+0.29% |
90,700 |
2024/3/4 |
700 |
701 |
693 |
693 |
-1.28% |
117,800 |
2024/3/1 |
702 |
705 |
697 |
702 |
+0.43% |
70,500 |
2024/2/29 |
694 |
703 |
693 |
699 |
+1.30% |
135,700 |
2024/2/28 |
695 |
697 |
689 |
690 |
-3.77% |
328,800 |
2024/2/27 |
718 |
719 |
715 |
717 |
-0.42% |
234,700 |
2024/2/26 |
728 |
729 |
720 |
720 |
-1.10% |
175,300 |
2024/2/22 |
733 |
733 |
726 |
728 |
-0.41% |
87,000 |
2024/2/21 |
731 |
732 |
729 |
731 |
+0.00% |
75,700 |
2024/2/20 |
733 |
735 |
731 |
731 |
+0.00% |
54,700 |
2024/2/19 |
724 |
732 |
724 |
731 |
+1.11% |
81,100 |
2024/2/16 |
721 |
727 |
717 |
723 |
+0.70% |
73,600 |
2024/2/15 |
726 |
726 |
717 |
718 |
-0.83% |
67,100 |
2024/2/14 |
721 |
726 |
719 |
724 |
+0.28% |
105,600 |
2024/2/13 |
717 |
722 |
716 |
722 |
+1.12% |
86,200 |
2024/2/9 |
708 |
717 |
707 |
714 |
+1.13% |
103,600 |
2024/2/8 |
715 |
715 |
706 |
706 |
-1.40% |
165,400 |
2024/2/7 |
718 |
718 |
709 |
716 |
-0.14% |
177,700 |
2024/2/6 |
723 |
723 |
717 |
717 |
-0.97% |
134,900 |
2024/2/5 |
724 |
724 |
721 |
724 |
+0.42% |
101,100 |
2024/2/2 |
722 |
724 |
718 |
721 |
+0.42% |
110,200 |
2024/2/1 |
719 |
722 |
715 |
718 |
-0.14% |
132,000 |
2024/1/31 |
714 |
719 |
712 |
719 |
+0.98% |
112,800 |
2024/1/30 |
719 |
719 |
712 |
712 |
-0.70% |
195,700 |
2024/1/29 |
721 |
722 |
714 |
717 |
-0.83% |
246,400 |
2024/1/26 |
724 |
727 |
723 |
723 |
-0.14% |
68,900 |
2024/1/25 |
723 |
727 |
720 |
724 |
+0.28% |
125,200 |
2024/1/24 |
724 |
725 |
721 |
722 |
+0.14% |
80,900 |
2024/1/23 |
727 |
728 |
721 |
721 |
-0.69% |
93,300 |
2024/1/22 |
718 |
726 |
716 |
726 |
+1.54% |
73,700 |
2024/1/19 |
727 |
727 |
712 |
715 |
-1.38% |
247,300 |
2024/1/18 |
724 |
729 |
723 |
725 |
+0.42% |
81,900 |
2024/1/17 |
722 |
733 |
722 |
722 |
+0.00% |
116,900 |
2024/1/16 |
732 |
734 |
722 |
722 |
-1.23% |
178,100 |
2024/1/15 |
730 |
738 |
729 |
731 |
+0.14% |
175,100 |
2024/1/12 |
743 |
748 |
728 |
730 |
-1.62% |
289,200 |
2024/1/11 |
744 |
747 |
731 |
742 |
-5.48% |
505,200 |
2024/1/10 |
790 |
790 |
782 |
785 |
-0.51% |
102,400 |
2024/1/9 |
785 |
791 |
783 |
789 |
+1.41% |
99,800 |
2024/1/5 |
773 |
785 |
773 |
778 |
+0.78% |
100,600 |
2024/1/4 |
771 |
772 |
760 |
772 |
+0.78% |
113,000 |
2023/12/29 |
760 |
766 |
758 |
766 |
+0.79% |
65,100 |
2023/12/28 |
750 |
760 |
748 |
760 |
+1.33% |
99,500 |
2023/12/27 |
749 |
750 |
742 |
750 |
+0.54% |
83,600 |
2023/12/26 |
741 |
749 |
741 |
746 |
+0.67% |
65,800 |
2023/12/25 |
734 |
741 |
731 |
741 |
+2.21% |
58,600 |
2023/12/22 |
725 |
728 |
722 |
725 |
+0.00% |
37,600 |
2023/12/21 |
725 |
728 |
722 |
725 |
-0.28% |
45,700 |
2023/12/20 |
726 |
729 |
724 |
727 |
+0.28% |
33,900 |
2023/12/19 |
723 |
726 |
718 |
725 |
+0.97% |
32,700 |
2023/12/18 |
721 |
726 |
713 |
718 |
-0.97% |
58,000 |
2023/12/15 |
731 |
731 |
724 |
725 |
-0.82% |
41,300 |
2023/12/14 |
747 |
749 |
730 |
731 |
-1.62% |
55,700 |
2023/12/13 |
735 |
746 |
735 |
743 |
+1.09% |
62,800 |
2023/12/12 |
734 |
737 |
732 |
735 |
+0.27% |
27,800 |
2023/12/11 |
730 |
734 |
729 |
733 |
+0.55% |
37,200 |
2023/12/8 |
733 |
739 |
726 |
729 |
-0.68% |
59,000 |
2023/12/7 |
738 |
738 |
734 |
734 |
-0.54% |
34,900 |
2023/12/6 |
727 |
739 |
727 |
738 |
+1.65% |
58,100 |
2023/12/5 |
729 |
732 |
725 |
726 |
-0.55% |
44,100 |
2023/12/4 |
724 |
730 |
722 |
730 |
+0.97% |
54,800 |
2023/12/1 |
718 |
724 |
716 |
723 |
+0.84% |
57,100 |
2023/11/30 |
713 |
717 |
712 |
717 |
+0.28% |
30,500 |
2023/11/29 |
715 |
718 |
714 |
715 |
+0.00% |
25,500 |
2023/11/28 |
712 |
715 |
710 |
715 |
+0.85% |
26,500 |
2023/11/27 |
710 |
712 |
708 |
709 |
-0.14% |
26,800 |
2023/11/24 |
714 |
714 |
708 |
710 |
-0.14% |
22,700 |
2023/11/22 |
714 |
720 |
711 |
711 |
-0.28% |
37,500 |
2023/11/21 |
710 |
714 |
709 |
713 |
+0.56% |
34,700 |
2023/11/20 |
705 |
712 |
705 |
709 |
+0.71% |
61,200 |
2023/11/17 |
696 |
704 |
696 |
704 |
+1.15% |
39,600 |
2023/11/16 |
702 |
702 |
696 |
696 |
-0.85% |
40,800 |
2023/11/15 |
700 |
703 |
697 |
702 |
+0.72% |
46,000 |
2023/11/14 |
703 |
703 |
695 |
697 |
-0.29% |
24,800 |
2023/11/13 |
704 |
709 |
699 |
699 |
-0.99% |
30,100 |
2023/11/10 |
698 |
706 |
696 |
706 |
+1.00% |
30,800 |
2023/11/9 |
696 |
703 |
695 |
699 |
+0.43% |
35,900 |
2023/11/8 |
707 |
708 |
695 |
696 |
-1.56% |
57,500 |
2023/11/7 |
705 |
715 |
705 |
707 |
+0.14% |
64,200 |
2023/11/6 |
707 |
709 |
702 |
706 |
+0.00% |
56,000 |
2023/11/2 |
703 |
706 |
698 |
706 |
+0.14% |
64,600 |
2023/11/1 |
707 |
709 |
702 |
705 |
+0.28% |
73,300 |
2023/10/31 |
681 |
703 |
680 |
703 |
+2.78% |
102,000 |
|