日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
977 |
977 |
951 |
963 |
+0.73% |
8,200 |
2024/5/20 |
953 |
977 |
948 |
956 |
+0.74% |
9,100 |
2024/5/17 |
937 |
949 |
937 |
949 |
+1.28% |
3,100 |
2024/5/16 |
941 |
949 |
930 |
937 |
-0.32% |
7,800 |
2024/5/15 |
934 |
940 |
928 |
940 |
+1.29% |
6,800 |
2024/5/14 |
927 |
936 |
927 |
928 |
+0.54% |
7,400 |
2024/5/13 |
925 |
925 |
912 |
923 |
-0.11% |
2,000 |
2024/5/10 |
920 |
926 |
912 |
924 |
+0.33% |
4,400 |
2024/5/9 |
920 |
928 |
920 |
921 |
-0.65% |
3,300 |
2024/5/8 |
917 |
927 |
916 |
927 |
+0.87% |
1,200 |
2024/5/7 |
925 |
940 |
915 |
919 |
-0.65% |
13,000 |
2024/5/2 |
911 |
925 |
900 |
925 |
+1.43% |
11,000 |
2024/5/1 |
908 |
912 |
901 |
912 |
+0.44% |
5,200 |
2024/4/30 |
897 |
908 |
887 |
908 |
+1.57% |
4,400 |
2024/4/26 |
887 |
900 |
885 |
894 |
+0.56% |
5,800 |
2024/4/25 |
890 |
897 |
887 |
889 |
-0.34% |
5,800 |
2024/4/24 |
897 |
897 |
891 |
892 |
-0.56% |
700 |
2024/4/23 |
897 |
897 |
887 |
897 |
+0.79% |
2,300 |
2024/4/22 |
894 |
895 |
888 |
890 |
-0.11% |
10,500 |
2024/4/19 |
895 |
895 |
887 |
891 |
-0.56% |
700 |
2024/4/18 |
887 |
897 |
886 |
896 |
+0.67% |
3,500 |
2024/4/17 |
912 |
912 |
890 |
890 |
-1.00% |
7,200 |
2024/4/16 |
905 |
913 |
895 |
899 |
-0.11% |
10,800 |
2024/4/15 |
903 |
905 |
900 |
900 |
-0.77% |
1,500 |
2024/4/12 |
910 |
913 |
900 |
907 |
-0.33% |
6,200 |
2024/4/11 |
907 |
915 |
906 |
910 |
+0.11% |
2,500 |
2024/4/10 |
904 |
909 |
900 |
909 |
+0.55% |
1,900 |
2024/4/9 |
907 |
910 |
904 |
904 |
-0.55% |
2,500 |
2024/4/8 |
905 |
910 |
904 |
909 |
+0.78% |
1,700 |
2024/4/5 |
910 |
910 |
892 |
902 |
-1.64% |
16,100 |
2024/4/4 |
920 |
920 |
911 |
917 |
+0.33% |
2,400 |
2024/4/3 |
920 |
920 |
908 |
914 |
-0.76% |
5,000 |
2024/4/2 |
912 |
921 |
907 |
921 |
+1.43% |
4,900 |
2024/4/1 |
921 |
921 |
905 |
908 |
-1.41% |
3,600 |
2024/3/29 |
922 |
926 |
909 |
921 |
+1.32% |
3,900 |
2024/3/28 |
908 |
912 |
901 |
909 |
+0.00% |
8,800 |
2024/3/27 |
915 |
920 |
909 |
909 |
-0.66% |
7,300 |
2024/3/26 |
907 |
915 |
896 |
915 |
+1.10% |
5,100 |
2024/3/25 |
908 |
908 |
900 |
905 |
+0.00% |
4,200 |
2024/3/22 |
902 |
911 |
899 |
905 |
+0.00% |
6,100 |
2024/3/21 |
898 |
908 |
896 |
905 |
+1.69% |
8,100 |
2024/3/19 |
889 |
897 |
887 |
890 |
+0.34% |
4,800 |
2024/3/18 |
893 |
895 |
885 |
887 |
-0.67% |
5,600 |
2024/3/15 |
893 |
894 |
887 |
893 |
+0.22% |
3,800 |
2024/3/14 |
899 |
899 |
887 |
891 |
+0.34% |
3,100 |
2024/3/13 |
895 |
897 |
883 |
888 |
+0.11% |
5,100 |
2024/3/12 |
887 |
893 |
879 |
887 |
+0.45% |
3,700 |
2024/3/11 |
901 |
901 |
877 |
883 |
-2.97% |
11,400 |
2024/3/8 |
924 |
937 |
890 |
910 |
-1.52% |
11,800 |
2024/3/7 |
945 |
949 |
924 |
924 |
-2.12% |
7,900 |
2024/3/6 |
916 |
944 |
907 |
944 |
+4.31% |
13,700 |
2024/3/5 |
898 |
908 |
896 |
905 |
+0.78% |
11,100 |
2024/3/4 |
903 |
914 |
890 |
898 |
+2.86% |
30,900 |
2024/3/1 |
868 |
876 |
868 |
873 |
+0.34% |
10,500 |
2024/2/29 |
874 |
874 |
868 |
870 |
-0.11% |
1,500 |
2024/2/28 |
873 |
875 |
865 |
871 |
+0.58% |
7,300 |
2024/2/27 |
872 |
872 |
866 |
866 |
-0.92% |
800 |
2024/2/26 |
869 |
876 |
867 |
874 |
+1.04% |
8,400 |
2024/2/22 |
867 |
870 |
863 |
865 |
-0.35% |
3,300 |
2024/2/21 |
868 |
877 |
868 |
868 |
-0.34% |
5,000 |
2024/2/20 |
876 |
880 |
870 |
871 |
-0.34% |
5,400 |
2024/2/19 |
872 |
874 |
865 |
874 |
+0.58% |
38,700 |
2024/2/16 |
872 |
874 |
869 |
869 |
-0.91% |
9,500 |
2024/2/15 |
877 |
881 |
875 |
877 |
+0.00% |
2,300 |
2024/2/14 |
885 |
885 |
877 |
877 |
-1.35% |
10,100 |
2024/2/13 |
888 |
896 |
888 |
889 |
+0.11% |
7,100 |
2024/2/9 |
887 |
893 |
886 |
888 |
+0.00% |
2,300 |
2024/2/8 |
891 |
894 |
886 |
888 |
-0.34% |
5,400 |
2024/2/7 |
892 |
892 |
890 |
891 |
-0.11% |
1,400 |
2024/2/6 |
891 |
895 |
887 |
892 |
+0.22% |
6,000 |
2024/2/5 |
889 |
890 |
887 |
890 |
+0.91% |
2,700 |
2024/2/2 |
884 |
884 |
882 |
882 |
+0.46% |
600 |
2024/2/1 |
876 |
886 |
876 |
878 |
-0.90% |
2,700 |
2024/1/31 |
886 |
888 |
886 |
886 |
+0.00% |
3,400 |
2024/1/30 |
886 |
886 |
871 |
886 |
+1.14% |
6,300 |
2024/1/29 |
883 |
886 |
876 |
876 |
-0.23% |
2,900 |
2024/1/26 |
874 |
879 |
867 |
878 |
+0.00% |
2,600 |
2024/1/25 |
873 |
883 |
872 |
878 |
-1.13% |
900 |
2024/1/24 |
870 |
888 |
870 |
888 |
+1.72% |
3,000 |
2024/1/23 |
874 |
876 |
871 |
873 |
+0.34% |
2,100 |
2024/1/22 |
865 |
870 |
865 |
870 |
+0.58% |
2,600 |
2024/1/19 |
862 |
865 |
861 |
865 |
+0.12% |
700 |
2024/1/18 |
866 |
866 |
864 |
864 |
-0.46% |
8,200 |
2024/1/17 |
877 |
878 |
865 |
868 |
-1.03% |
2,400 |
2024/1/16 |
875 |
881 |
864 |
877 |
+0.11% |
8,300 |
2024/1/15 |
883 |
883 |
875 |
876 |
+0.11% |
1,800 |
2024/1/12 |
875 |
877 |
872 |
875 |
-1.13% |
1,000 |
2024/1/11 |
864 |
885 |
864 |
885 |
+1.96% |
9,400 |
2024/1/10 |
871 |
873 |
861 |
868 |
-0.23% |
3,600 |
2024/1/9 |
863 |
870 |
861 |
870 |
+0.35% |
2,700 |
2024/1/5 |
865 |
867 |
857 |
867 |
-0.23% |
600 |
2024/1/4 |
837 |
869 |
837 |
869 |
+2.96% |
5,900 |
2023/12/29 |
848 |
848 |
833 |
844 |
+0.24% |
2,100 |
2023/12/28 |
839 |
842 |
836 |
842 |
+1.08% |
500 |
2023/12/27 |
825 |
840 |
825 |
833 |
-0.24% |
2,800 |
2023/12/26 |
841 |
845 |
835 |
835 |
-0.95% |
4,300 |
2023/12/25 |
837 |
843 |
837 |
843 |
+0.24% |
1,700 |
2023/12/22 |
841 |
843 |
841 |
841 |
+0.00% |
2,200 |
2023/12/21 |
831 |
842 |
831 |
841 |
-0.12% |
2,600 |
2023/12/20 |
843 |
843 |
837 |
842 |
+0.24% |
1,300 |
2023/12/19 |
830 |
840 |
829 |
840 |
+1.33% |
3,700 |
2023/12/18 |
822 |
829 |
822 |
829 |
+0.85% |
2,800 |
2023/12/15 |
821 |
822 |
820 |
822 |
+0.00% |
3,700 |
2023/12/14 |
819 |
828 |
810 |
822 |
+0.12% |
14,200 |
2023/12/13 |
828 |
828 |
817 |
821 |
-1.08% |
1,400 |
2023/12/12 |
832 |
833 |
830 |
830 |
-0.24% |
1,300 |
2023/12/11 |
833 |
833 |
831 |
832 |
+0.12% |
1,700 |
2023/12/8 |
831 |
832 |
831 |
831 |
-1.19% |
1,700 |
2023/12/7 |
841 |
841 |
831 |
841 |
+0.00% |
1,700 |
2023/12/6 |
841 |
841 |
837 |
841 |
+0.00% |
900 |
2023/12/5 |
842 |
842 |
841 |
841 |
+0.00% |
1,400 |
2023/12/4 |
842 |
844 |
841 |
841 |
-0.12% |
2,300 |
2023/12/1 |
837 |
842 |
837 |
842 |
+0.60% |
1,600 |
2023/11/30 |
836 |
840 |
836 |
837 |
-0.48% |
1,100 |
2023/11/29 |
841 |
841 |
841 |
841 |
+0.00% |
700 |
2023/11/28 |
836 |
841 |
836 |
841 |
+0.12% |
500 |
2023/11/27 |
836 |
841 |
833 |
840 |
+0.72% |
3,800 |
2023/11/24 |
819 |
834 |
819 |
834 |
+1.83% |
2,900 |
2023/11/22 |
814 |
820 |
810 |
819 |
+0.74% |
12,200 |
2023/11/21 |
814 |
817 |
813 |
813 |
-0.49% |
1,500 |
2023/11/20 |
812 |
817 |
812 |
817 |
-0.37% |
2,300 |
2023/11/17 |
815 |
822 |
814 |
820 |
+0.24% |
3,600 |
2023/11/16 |
825 |
825 |
818 |
818 |
-0.12% |
200 |
|