日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
881 |
885 |
879 |
882 |
+0.11% |
18,100 |
2024/5/20 |
869 |
884 |
869 |
881 |
+2.20% |
41,500 |
2024/5/17 |
847 |
862 |
847 |
862 |
+1.29% |
24,300 |
2024/5/16 |
849 |
851 |
842 |
851 |
+0.47% |
18,800 |
2024/5/15 |
856 |
856 |
845 |
847 |
-0.82% |
25,300 |
2024/5/14 |
862 |
864 |
850 |
854 |
-0.93% |
28,300 |
2024/5/13 |
865 |
871 |
860 |
862 |
+0.12% |
33,500 |
2024/5/10 |
872 |
872 |
859 |
861 |
-0.23% |
36,300 |
2024/5/9 |
867 |
867 |
856 |
863 |
+0.35% |
26,300 |
2024/5/8 |
859 |
868 |
858 |
860 |
+0.35% |
53,800 |
2024/5/7 |
854 |
858 |
846 |
857 |
+1.66% |
22,000 |
2024/5/2 |
841 |
848 |
839 |
843 |
+0.48% |
31,800 |
2024/5/1 |
845 |
846 |
836 |
839 |
-0.71% |
50,100 |
2024/4/30 |
840 |
845 |
837 |
845 |
-0.12% |
47,700 |
2024/4/26 |
846 |
846 |
838 |
846 |
+0.00% |
27,800 |
2024/4/25 |
842 |
847 |
842 |
846 |
+0.00% |
29,500 |
2024/4/24 |
851 |
851 |
841 |
846 |
+0.24% |
31,600 |
2024/4/23 |
847 |
856 |
844 |
844 |
-0.12% |
46,300 |
2024/4/22 |
847 |
856 |
843 |
845 |
+0.36% |
189,200 |
2024/4/19 |
861 |
864 |
835 |
842 |
-2.21% |
81,000 |
2024/4/18 |
866 |
868 |
860 |
861 |
-0.58% |
32,500 |
2024/4/17 |
876 |
877 |
866 |
866 |
-1.03% |
38,400 |
2024/4/16 |
897 |
897 |
874 |
875 |
-3.63% |
102,600 |
2024/4/15 |
898 |
917 |
895 |
908 |
+0.00% |
114,200 |
2024/4/12 |
913 |
913 |
903 |
908 |
-0.55% |
27,700 |
2024/4/11 |
910 |
915 |
905 |
913 |
-0.22% |
45,400 |
2024/4/10 |
930 |
930 |
912 |
915 |
-2.56% |
73,900 |
2024/4/9 |
960 |
961 |
929 |
939 |
+2.85% |
457,300 |
2024/4/8 |
902 |
915 |
899 |
913 |
+1.22% |
77,100 |
2024/4/5 |
899 |
908 |
895 |
902 |
-0.11% |
24,000 |
2024/4/4 |
908 |
909 |
899 |
903 |
-0.44% |
12,200 |
2024/4/3 |
902 |
908 |
890 |
907 |
+0.11% |
30,200 |
2024/4/2 |
910 |
914 |
905 |
906 |
-0.44% |
39,900 |
2024/4/1 |
929 |
929 |
908 |
910 |
-2.15% |
50,900 |
2024/3/29 |
918 |
944 |
914 |
930 |
-0.32% |
51,100 |
2024/3/28 |
914 |
937 |
913 |
933 |
+1.63% |
25,700 |
2024/3/27 |
928 |
930 |
912 |
918 |
-1.71% |
36,500 |
2024/3/26 |
952 |
953 |
934 |
934 |
-2.51% |
24,900 |
2024/3/25 |
965 |
968 |
957 |
958 |
-0.10% |
212,400 |
2024/3/22 |
939 |
962 |
934 |
959 |
+2.79% |
100,700 |
2024/3/21 |
922 |
934 |
922 |
933 |
+1.41% |
46,100 |
2024/3/19 |
905 |
920 |
905 |
920 |
+1.66% |
216,000 |
2024/3/18 |
903 |
913 |
899 |
905 |
+0.11% |
20,900 |
2024/3/15 |
908 |
914 |
901 |
904 |
-0.55% |
16,700 |
2024/3/14 |
900 |
909 |
894 |
909 |
+0.66% |
10,700 |
2024/3/13 |
911 |
911 |
892 |
903 |
-0.88% |
18,300 |
2024/3/12 |
916 |
916 |
905 |
911 |
+0.00% |
16,400 |
2024/3/11 |
922 |
927 |
906 |
911 |
-2.25% |
35,000 |
2024/3/8 |
923 |
936 |
916 |
932 |
+1.41% |
66,800 |
2024/3/7 |
920 |
931 |
917 |
919 |
+0.66% |
85,200 |
2024/3/6 |
887 |
915 |
884 |
913 |
+3.75% |
82,500 |
2024/3/5 |
888 |
891 |
879 |
880 |
-1.12% |
35,800 |
2024/3/4 |
910 |
912 |
888 |
890 |
-1.22% |
40,600 |
2024/3/1 |
897 |
918 |
895 |
901 |
+0.45% |
69,600 |
2024/2/29 |
889 |
904 |
887 |
897 |
+1.13% |
79,000 |
2024/2/28 |
881 |
897 |
880 |
887 |
-2.10% |
153,600 |
2024/2/27 |
900 |
915 |
900 |
906 |
+1.00% |
96,800 |
2024/2/26 |
909 |
911 |
894 |
897 |
-0.99% |
77,400 |
2024/2/22 |
912 |
915 |
906 |
906 |
-0.33% |
35,600 |
2024/2/21 |
907 |
913 |
906 |
909 |
+0.22% |
23,100 |
2024/2/20 |
923 |
923 |
905 |
907 |
-1.73% |
47,300 |
2024/2/19 |
901 |
923 |
901 |
923 |
+2.67% |
54,000 |
2024/2/16 |
887 |
904 |
880 |
899 |
+1.12% |
55,600 |
2024/2/15 |
913 |
913 |
886 |
889 |
-1.66% |
50,400 |
2024/2/14 |
924 |
934 |
904 |
904 |
-2.48% |
67,100 |
2024/2/13 |
940 |
940 |
917 |
927 |
+0.43% |
114,300 |
2024/2/9 |
915 |
932 |
913 |
923 |
+0.22% |
30,100 |
2024/2/8 |
922 |
925 |
900 |
921 |
+0.33% |
52,600 |
2024/2/7 |
927 |
936 |
911 |
918 |
-1.08% |
64,300 |
2024/2/6 |
943 |
943 |
927 |
928 |
-1.59% |
51,600 |
2024/2/5 |
938 |
944 |
933 |
943 |
+1.40% |
50,000 |
2024/2/2 |
929 |
938 |
920 |
930 |
+0.54% |
68,400 |
2024/2/1 |
923 |
929 |
915 |
925 |
+0.22% |
38,300 |
2024/1/31 |
903 |
924 |
903 |
923 |
+2.21% |
74,900 |
2024/1/30 |
903 |
904 |
894 |
903 |
+0.00% |
58,000 |
2024/1/29 |
900 |
915 |
900 |
903 |
+0.33% |
41,500 |
2024/1/26 |
908 |
915 |
895 |
900 |
-1.32% |
59,200 |
2024/1/25 |
890 |
914 |
890 |
912 |
+2.59% |
89,600 |
2024/1/24 |
883 |
889 |
880 |
889 |
+1.14% |
50,300 |
2024/1/23 |
873 |
879 |
873 |
879 |
+0.80% |
44,000 |
2024/1/22 |
866 |
873 |
863 |
872 |
+1.16% |
41,700 |
2024/1/19 |
875 |
875 |
862 |
862 |
-0.92% |
35,100 |
2024/1/18 |
865 |
875 |
865 |
870 |
+0.58% |
50,300 |
2024/1/17 |
860 |
869 |
859 |
865 |
+0.70% |
30,200 |
2024/1/16 |
852 |
860 |
851 |
859 |
+0.47% |
38,100 |
2024/1/15 |
855 |
878 |
845 |
855 |
+3.64% |
163,600 |
2024/1/12 |
834 |
834 |
825 |
825 |
-1.08% |
35,300 |
2024/1/11 |
825 |
836 |
824 |
834 |
+0.97% |
87,900 |
2024/1/10 |
825 |
826 |
822 |
826 |
+0.12% |
24,600 |
2024/1/9 |
823 |
825 |
822 |
825 |
+0.73% |
29,000 |
2024/1/5 |
815 |
821 |
813 |
819 |
+0.86% |
37,700 |
2024/1/4 |
803 |
812 |
801 |
812 |
+1.50% |
45,600 |
2023/12/29 |
802 |
804 |
800 |
800 |
-0.12% |
24,700 |
2023/12/28 |
802 |
802 |
796 |
801 |
+0.63% |
22,500 |
2023/12/27 |
795 |
798 |
793 |
796 |
+0.25% |
32,000 |
2023/12/26 |
789 |
795 |
789 |
794 |
+0.76% |
20,000 |
2023/12/25 |
789 |
792 |
788 |
788 |
+0.13% |
20,900 |
2023/12/22 |
782 |
787 |
782 |
787 |
+0.25% |
11,400 |
2023/12/21 |
781 |
787 |
780 |
785 |
+0.51% |
16,100 |
2023/12/20 |
781 |
789 |
780 |
781 |
-0.26% |
24,500 |
2023/12/19 |
782 |
783 |
777 |
783 |
+0.26% |
29,200 |
2023/12/18 |
786 |
786 |
777 |
781 |
-0.13% |
39,000 |
2023/12/15 |
790 |
790 |
781 |
782 |
-0.13% |
13,400 |
2023/12/14 |
793 |
793 |
780 |
783 |
-1.01% |
37,000 |
2023/12/13 |
792 |
794 |
787 |
791 |
-0.13% |
20,900 |
2023/12/12 |
797 |
800 |
791 |
792 |
-0.50% |
15,300 |
2023/12/11 |
808 |
808 |
792 |
796 |
+0.89% |
25,000 |
2023/12/8 |
790 |
793 |
787 |
789 |
-0.50% |
24,200 |
2023/12/7 |
799 |
799 |
792 |
793 |
-0.75% |
19,300 |
2023/12/6 |
793 |
800 |
793 |
799 |
+0.50% |
18,100 |
2023/12/5 |
799 |
802 |
794 |
795 |
-0.38% |
21,800 |
2023/12/4 |
801 |
801 |
795 |
798 |
-0.37% |
26,100 |
2023/12/1 |
809 |
809 |
800 |
801 |
-1.11% |
15,000 |
2023/11/30 |
800 |
810 |
798 |
810 |
+1.50% |
37,800 |
2023/11/29 |
794 |
799 |
793 |
798 |
+0.76% |
20,000 |
2023/11/28 |
791 |
792 |
788 |
792 |
+0.51% |
26,200 |
2023/11/27 |
790 |
792 |
787 |
788 |
+0.64% |
10,700 |
2023/11/24 |
780 |
784 |
778 |
783 |
+0.38% |
17,000 |
2023/11/22 |
780 |
784 |
778 |
780 |
-0.26% |
19,600 |
2023/11/21 |
780 |
787 |
777 |
782 |
+0.64% |
22,300 |
2023/11/20 |
780 |
783 |
776 |
777 |
-0.26% |
32,100 |
2023/11/17 |
774 |
779 |
773 |
779 |
+0.52% |
18,200 |
2023/11/16 |
775 |
776 |
771 |
775 |
+0.13% |
16,000 |
|