日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
905 |
934 |
905 |
909 |
+0.44% |
1,600 |
2024/5/20 |
910 |
924 |
895 |
905 |
-2.16% |
8,900 |
2024/5/17 |
916 |
927 |
916 |
925 |
-0.64% |
900 |
2024/5/15 |
931 |
931 |
919 |
931 |
+0.00% |
400 |
2024/5/13 |
930 |
931 |
925 |
931 |
+1.31% |
700 |
2024/5/10 |
927 |
930 |
919 |
919 |
-0.86% |
3,900 |
2024/5/9 |
927 |
930 |
922 |
927 |
+0.22% |
1,800 |
2024/5/8 |
924 |
931 |
924 |
925 |
+0.11% |
1,500 |
2024/5/7 |
920 |
934 |
920 |
924 |
+0.76% |
1,100 |
2024/5/2 |
917 |
917 |
917 |
917 |
+0.00% |
400 |
2024/5/1 |
917 |
917 |
917 |
917 |
+0.00% |
300 |
2024/4/30 |
905 |
917 |
896 |
917 |
+1.33% |
2,000 |
2024/4/26 |
890 |
905 |
890 |
905 |
+1.69% |
1,000 |
2024/4/25 |
900 |
900 |
887 |
890 |
-1.11% |
1,000 |
2024/4/24 |
890 |
900 |
890 |
900 |
+1.12% |
700 |
2024/4/23 |
902 |
902 |
890 |
890 |
-1.44% |
2,800 |
2024/4/22 |
898 |
903 |
895 |
903 |
+0.56% |
900 |
2024/4/19 |
902 |
903 |
898 |
898 |
-1.21% |
1,200 |
2024/4/18 |
913 |
916 |
909 |
909 |
-0.44% |
600 |
2024/4/17 |
915 |
916 |
907 |
913 |
-0.65% |
1,800 |
2024/4/16 |
922 |
922 |
915 |
919 |
-0.33% |
1,000 |
2024/4/15 |
913 |
922 |
910 |
922 |
+0.11% |
1,100 |
2024/4/12 |
929 |
929 |
921 |
921 |
-0.86% |
200 |
2024/4/11 |
929 |
929 |
929 |
929 |
+0.00% |
200 |
2024/4/10 |
925 |
929 |
924 |
929 |
-0.21% |
4,200 |
2024/4/9 |
922 |
931 |
922 |
931 |
+1.20% |
1,800 |
2024/4/8 |
921 |
921 |
920 |
920 |
-0.11% |
500 |
2024/4/5 |
920 |
925 |
920 |
921 |
+0.11% |
800 |
2024/4/4 |
912 |
920 |
910 |
920 |
+1.66% |
1,400 |
2024/4/3 |
905 |
905 |
905 |
905 |
+0.00% |
300 |
2024/4/2 |
903 |
913 |
899 |
905 |
-0.44% |
2,300 |
2024/4/1 |
931 |
931 |
909 |
909 |
-2.36% |
2,100 |
2024/3/29 |
931 |
931 |
931 |
931 |
+0.00% |
1,700 |
2024/3/28 |
918 |
931 |
918 |
931 |
+1.42% |
700 |
2024/3/27 |
918 |
918 |
918 |
918 |
+0.00% |
500 |
2024/3/26 |
920 |
920 |
911 |
918 |
-0.22% |
700 |
2024/3/25 |
928 |
931 |
920 |
920 |
-0.86% |
1,300 |
2024/3/22 |
903 |
932 |
902 |
928 |
+2.77% |
2,500 |
2024/3/21 |
910 |
910 |
903 |
903 |
-0.77% |
500 |
2024/3/19 |
910 |
910 |
910 |
910 |
-1.09% |
100 |
2024/3/18 |
909 |
920 |
902 |
920 |
+0.66% |
2,600 |
2024/3/15 |
914 |
914 |
914 |
914 |
+0.00% |
400 |
2024/3/14 |
915 |
915 |
914 |
914 |
-0.11% |
300 |
2024/3/13 |
938 |
938 |
914 |
915 |
+0.77% |
2,700 |
2024/3/12 |
897 |
908 |
897 |
908 |
-0.33% |
200 |
2024/3/11 |
902 |
911 |
898 |
911 |
-0.44% |
1,500 |
2024/3/8 |
900 |
917 |
900 |
915 |
+0.88% |
4,700 |
2024/3/7 |
916 |
916 |
894 |
907 |
+0.00% |
2,500 |
2024/3/6 |
905 |
907 |
905 |
907 |
+0.22% |
300 |
2024/3/5 |
915 |
916 |
905 |
905 |
-1.09% |
1,800 |
2024/3/4 |
916 |
916 |
914 |
915 |
+1.22% |
1,000 |
2024/3/1 |
917 |
917 |
904 |
904 |
-1.20% |
500 |
2024/2/28 |
910 |
929 |
901 |
915 |
+0.55% |
1,400 |
2024/2/27 |
916 |
924 |
902 |
910 |
-1.62% |
900 |
2024/2/26 |
912 |
925 |
912 |
925 |
-0.54% |
1,000 |
2024/2/22 |
915 |
936 |
915 |
930 |
+2.99% |
2,900 |
2024/2/21 |
903 |
903 |
903 |
903 |
+0.00% |
400 |
2024/2/20 |
915 |
915 |
891 |
903 |
-1.31% |
800 |
2024/2/19 |
906 |
917 |
905 |
915 |
-0.22% |
1,600 |
2024/2/16 |
906 |
917 |
902 |
917 |
-0.11% |
1,000 |
2024/2/15 |
890 |
918 |
889 |
918 |
+3.03% |
1,400 |
2024/2/14 |
891 |
891 |
886 |
891 |
+0.00% |
500 |
2024/2/13 |
905 |
905 |
891 |
891 |
-2.52% |
2,200 |
2024/2/9 |
944 |
944 |
914 |
914 |
-3.18% |
7,400 |
2024/2/8 |
920 |
944 |
920 |
944 |
+2.61% |
1,700 |
2024/2/7 |
918 |
920 |
918 |
920 |
+0.22% |
300 |
2024/2/6 |
926 |
930 |
918 |
918 |
-0.65% |
1,900 |
2024/2/5 |
919 |
929 |
919 |
924 |
+0.98% |
800 |
2024/2/2 |
911 |
915 |
911 |
915 |
+0.44% |
400 |
2024/2/1 |
910 |
911 |
906 |
911 |
+0.00% |
900 |
2024/1/31 |
911 |
911 |
911 |
911 |
-1.09% |
200 |
2024/1/30 |
921 |
921 |
921 |
921 |
+0.00% |
200 |
2024/1/29 |
926 |
926 |
909 |
921 |
-1.50% |
1,400 |
2024/1/25 |
935 |
935 |
935 |
935 |
+0.00% |
500 |
2024/1/24 |
935 |
935 |
935 |
935 |
+0.00% |
200 |
2024/1/23 |
931 |
935 |
931 |
935 |
-0.43% |
200 |
2024/1/22 |
940 |
940 |
910 |
939 |
-0.11% |
1,500 |
2024/1/19 |
940 |
940 |
940 |
940 |
-0.32% |
200 |
2024/1/17 |
939 |
943 |
939 |
943 |
-0.32% |
200 |
2024/1/12 |
946 |
946 |
946 |
946 |
+0.00% |
200 |
2024/1/11 |
945 |
946 |
945 |
946 |
-0.11% |
900 |
2024/1/10 |
949 |
949 |
939 |
947 |
-0.21% |
4,100 |
2024/1/9 |
936 |
949 |
936 |
949 |
+1.06% |
1,300 |
2024/1/5 |
921 |
939 |
914 |
939 |
+1.95% |
1,100 |
2024/1/4 |
910 |
923 |
910 |
921 |
+1.43% |
1,800 |
2023/12/29 |
915 |
925 |
900 |
908 |
-0.77% |
1,300 |
2023/12/28 |
910 |
916 |
901 |
915 |
+0.55% |
1,000 |
2023/12/26 |
913 |
915 |
910 |
910 |
-0.66% |
1,100 |
2023/12/25 |
923 |
923 |
916 |
916 |
-0.76% |
900 |
2023/12/22 |
923 |
926 |
922 |
923 |
+0.00% |
800 |
2023/12/21 |
925 |
925 |
923 |
923 |
-0.22% |
500 |
2023/12/20 |
933 |
933 |
912 |
925 |
+0.43% |
23,100 |
2023/12/19 |
929 |
940 |
921 |
921 |
-2.02% |
7,100 |
2023/12/18 |
912 |
941 |
910 |
940 |
+4.10% |
26,100 |
2023/12/15 |
893 |
904 |
893 |
903 |
+0.44% |
2,500 |
2023/12/14 |
892 |
899 |
887 |
899 |
+1.93% |
4,400 |
2023/12/13 |
862 |
890 |
862 |
882 |
+2.44% |
7,600 |
2023/12/12 |
860 |
861 |
852 |
861 |
+0.12% |
1,100 |
2023/12/11 |
880 |
892 |
841 |
860 |
-3.04% |
10,900 |
2023/12/8 |
885 |
889 |
880 |
887 |
+0.34% |
4,700 |
2023/12/7 |
885 |
885 |
878 |
884 |
+0.23% |
1,100 |
2023/12/6 |
878 |
884 |
878 |
882 |
-0.34% |
700 |
2023/12/5 |
881 |
888 |
876 |
885 |
+0.57% |
1,600 |
2023/12/4 |
869 |
880 |
869 |
880 |
+1.38% |
1,800 |
2023/12/1 |
868 |
868 |
868 |
868 |
+0.23% |
200 |
2023/11/30 |
870 |
870 |
866 |
866 |
-0.46% |
400 |
2023/11/29 |
875 |
875 |
870 |
870 |
-0.57% |
600 |
2023/11/28 |
864 |
887 |
864 |
875 |
+1.63% |
2,700 |
2023/11/27 |
861 |
861 |
861 |
861 |
-0.58% |
100 |
2023/11/24 |
858 |
869 |
858 |
866 |
-0.46% |
2,600 |
2023/11/22 |
897 |
897 |
858 |
870 |
+0.35% |
6,000 |
2023/11/21 |
867 |
867 |
867 |
867 |
+0.00% |
100 |
2023/11/20 |
850 |
867 |
850 |
867 |
+2.12% |
300 |
2023/11/17 |
849 |
849 |
849 |
849 |
+0.00% |
200 |
2023/11/16 |
852 |
852 |
849 |
849 |
-0.35% |
400 |
2023/11/15 |
852 |
852 |
852 |
852 |
-0.93% |
500 |
2023/11/14 |
868 |
868 |
860 |
860 |
-0.92% |
1,200 |
2023/11/13 |
859 |
869 |
859 |
868 |
+0.00% |
300 |
2023/11/10 |
876 |
876 |
860 |
868 |
-0.69% |
3,700 |
2023/11/9 |
850 |
879 |
850 |
874 |
+2.94% |
2,300 |
2023/11/8 |
852 |
852 |
849 |
849 |
-0.35% |
500 |
2023/11/7 |
851 |
852 |
851 |
852 |
+0.59% |
1,100 |
2023/11/6 |
853 |
853 |
842 |
847 |
-0.70% |
2,800 |
|