日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
828 |
828 |
828 |
828 |
+0.00% |
300 |
2024/5/20 |
819 |
829 |
802 |
828 |
+2.48% |
1,600 |
2024/5/17 |
800 |
819 |
800 |
808 |
+1.38% |
500 |
2024/5/16 |
826 |
828 |
795 |
797 |
-3.74% |
8,300 |
2024/5/15 |
852 |
852 |
828 |
828 |
-3.04% |
3,400 |
2024/5/14 |
871 |
872 |
854 |
854 |
-1.16% |
1,800 |
2024/5/13 |
854 |
872 |
847 |
864 |
+1.17% |
3,200 |
2024/5/10 |
857 |
857 |
846 |
854 |
-0.35% |
2,800 |
2024/5/9 |
843 |
858 |
835 |
857 |
+2.15% |
4,600 |
2024/5/8 |
829 |
839 |
829 |
839 |
+2.44% |
7,900 |
2024/5/7 |
800 |
819 |
800 |
819 |
+2.63% |
4,000 |
2024/5/2 |
792 |
798 |
792 |
798 |
+0.76% |
300 |
2024/5/1 |
795 |
795 |
790 |
792 |
-1.00% |
1,100 |
2024/4/30 |
795 |
800 |
795 |
800 |
+0.38% |
900 |
2024/4/26 |
797 |
797 |
797 |
797 |
+0.25% |
100 |
2024/4/25 |
800 |
805 |
795 |
795 |
-1.24% |
700 |
2024/4/24 |
805 |
805 |
800 |
805 |
+0.00% |
2,300 |
2024/4/23 |
799 |
805 |
799 |
805 |
+0.88% |
400 |
2024/4/22 |
800 |
800 |
790 |
798 |
+1.53% |
300 |
2024/4/19 |
796 |
796 |
786 |
786 |
-2.24% |
1,800 |
2024/4/18 |
800 |
804 |
795 |
804 |
+0.12% |
400 |
2024/4/17 |
795 |
803 |
777 |
803 |
+0.63% |
2,800 |
2024/4/16 |
800 |
808 |
797 |
798 |
-0.25% |
1,100 |
2024/4/15 |
792 |
813 |
792 |
800 |
-0.25% |
5,200 |
2024/4/12 |
817 |
819 |
801 |
802 |
-1.47% |
1,400 |
2024/4/11 |
829 |
830 |
809 |
814 |
-0.85% |
3,400 |
2024/4/10 |
817 |
830 |
817 |
821 |
+1.61% |
4,200 |
2024/4/9 |
809 |
809 |
805 |
808 |
+0.25% |
900 |
2024/4/8 |
802 |
809 |
800 |
806 |
+0.12% |
1,500 |
2024/4/5 |
800 |
805 |
799 |
805 |
-0.98% |
600 |
2024/4/4 |
809 |
815 |
808 |
813 |
+1.25% |
2,600 |
2024/4/3 |
793 |
803 |
792 |
803 |
-0.25% |
3,600 |
2024/4/2 |
811 |
812 |
801 |
805 |
-0.12% |
2,100 |
2024/4/1 |
805 |
810 |
801 |
806 |
-0.25% |
1,100 |
2024/3/29 |
802 |
808 |
802 |
808 |
-0.12% |
900 |
2024/3/28 |
812 |
812 |
809 |
809 |
+1.38% |
600 |
2024/3/27 |
811 |
811 |
790 |
798 |
-0.37% |
2,400 |
2024/3/26 |
801 |
801 |
801 |
801 |
+1.39% |
500 |
2024/3/25 |
800 |
802 |
787 |
790 |
-1.50% |
3,400 |
2024/3/22 |
810 |
810 |
801 |
802 |
+0.25% |
900 |
2024/3/21 |
810 |
813 |
800 |
800 |
-0.62% |
1,300 |
2024/3/19 |
814 |
814 |
802 |
805 |
-1.23% |
1,000 |
2024/3/18 |
803 |
816 |
803 |
815 |
+0.99% |
2,500 |
2024/3/15 |
808 |
808 |
807 |
807 |
-0.12% |
1,500 |
2024/3/14 |
790 |
808 |
790 |
808 |
+2.28% |
2,000 |
2024/3/13 |
803 |
803 |
790 |
790 |
-2.95% |
1,200 |
2024/3/12 |
811 |
817 |
811 |
814 |
+0.12% |
1,200 |
2024/3/11 |
816 |
816 |
804 |
813 |
+0.37% |
1,200 |
2024/3/8 |
803 |
810 |
803 |
810 |
+0.12% |
1,700 |
2024/3/7 |
814 |
819 |
807 |
809 |
-0.61% |
2,300 |
2024/3/6 |
783 |
814 |
783 |
814 |
+2.52% |
4,100 |
2024/3/5 |
787 |
799 |
782 |
794 |
+0.89% |
1,100 |
2024/3/4 |
793 |
814 |
781 |
787 |
+1.16% |
2,700 |
2024/3/1 |
805 |
805 |
778 |
778 |
-1.52% |
1,300 |
2024/2/29 |
780 |
790 |
770 |
790 |
-0.63% |
3,000 |
2024/2/28 |
777 |
795 |
777 |
795 |
+2.19% |
2,000 |
2024/2/27 |
778 |
797 |
778 |
778 |
+0.26% |
3,200 |
2024/2/26 |
776 |
780 |
775 |
776 |
-0.51% |
2,700 |
2024/2/22 |
778 |
794 |
772 |
780 |
+0.00% |
3,100 |
2024/2/21 |
790 |
791 |
775 |
780 |
-1.02% |
2,800 |
2024/2/20 |
800 |
800 |
786 |
788 |
-1.50% |
1,300 |
2024/2/19 |
781 |
800 |
766 |
800 |
+2.43% |
3,100 |
2024/2/16 |
792 |
807 |
781 |
781 |
+2.49% |
4,600 |
2024/2/15 |
795 |
795 |
759 |
762 |
-7.52% |
15,900 |
2024/2/14 |
778 |
827 |
775 |
824 |
+5.91% |
7,600 |
2024/2/13 |
775 |
788 |
774 |
778 |
+0.39% |
2,800 |
2024/2/9 |
775 |
785 |
775 |
775 |
+0.52% |
1,000 |
2024/2/8 |
774 |
781 |
771 |
771 |
-0.39% |
900 |
2024/2/7 |
785 |
785 |
774 |
774 |
-1.40% |
1,700 |
2024/2/6 |
798 |
799 |
784 |
785 |
+0.00% |
3,200 |
2024/2/5 |
798 |
799 |
777 |
785 |
+0.26% |
1,800 |
2024/2/2 |
781 |
783 |
775 |
783 |
+0.00% |
1,100 |
2024/2/1 |
785 |
791 |
783 |
783 |
-0.25% |
500 |
2024/1/31 |
785 |
793 |
785 |
785 |
+0.38% |
1,500 |
2024/1/30 |
789 |
789 |
780 |
782 |
+0.26% |
1,800 |
2024/1/29 |
780 |
780 |
775 |
780 |
+0.00% |
500 |
2024/1/26 |
790 |
799 |
779 |
780 |
-0.76% |
2,000 |
2024/1/25 |
787 |
790 |
785 |
786 |
-1.13% |
2,000 |
2024/1/24 |
788 |
798 |
783 |
795 |
+0.89% |
800 |
2024/1/23 |
795 |
799 |
783 |
788 |
+0.25% |
700 |
2024/1/22 |
797 |
799 |
786 |
786 |
-0.51% |
700 |
2024/1/19 |
802 |
802 |
780 |
790 |
-1.50% |
3,000 |
2024/1/18 |
794 |
806 |
789 |
802 |
-0.62% |
1,600 |
2024/1/17 |
800 |
808 |
781 |
807 |
+1.38% |
8,900 |
2024/1/16 |
797 |
798 |
783 |
796 |
+1.53% |
1,100 |
2024/1/15 |
787 |
790 |
782 |
784 |
-0.25% |
2,200 |
2024/1/12 |
787 |
787 |
777 |
786 |
+0.77% |
1,100 |
2024/1/11 |
780 |
781 |
773 |
780 |
+0.00% |
2,800 |
2024/1/10 |
776 |
780 |
772 |
780 |
+0.52% |
1,400 |
2024/1/9 |
767 |
776 |
765 |
776 |
+0.65% |
1,800 |
2024/1/5 |
771 |
777 |
759 |
771 |
-0.52% |
6,500 |
2024/1/4 |
752 |
775 |
752 |
775 |
+3.06% |
2,000 |
2023/12/29 |
740 |
757 |
736 |
752 |
+1.90% |
4,200 |
2023/12/28 |
718 |
778 |
718 |
738 |
+3.94% |
6,000 |
2023/12/27 |
708 |
716 |
705 |
710 |
-0.28% |
13,400 |
2023/12/26 |
710 |
714 |
705 |
712 |
-0.14% |
10,500 |
2023/12/25 |
710 |
713 |
702 |
713 |
+0.14% |
12,300 |
2023/12/22 |
715 |
718 |
708 |
712 |
-0.42% |
8,600 |
2023/12/21 |
715 |
716 |
711 |
715 |
-0.69% |
7,100 |
2023/12/20 |
730 |
730 |
717 |
720 |
-1.91% |
10,000 |
2023/12/19 |
735 |
735 |
725 |
734 |
-0.81% |
4,900 |
2023/12/18 |
735 |
740 |
734 |
740 |
+0.68% |
3,300 |
2023/12/15 |
736 |
744 |
732 |
735 |
-0.68% |
3,400 |
2023/12/14 |
743 |
743 |
740 |
740 |
-1.20% |
1,900 |
2023/12/13 |
738 |
749 |
738 |
749 |
+0.67% |
4,700 |
2023/12/12 |
745 |
745 |
740 |
744 |
-0.13% |
3,700 |
2023/12/11 |
743 |
749 |
740 |
745 |
-0.13% |
3,000 |
2023/12/8 |
746 |
749 |
744 |
746 |
-0.80% |
3,300 |
2023/12/7 |
747 |
753 |
747 |
752 |
+0.00% |
5,600 |
2023/12/6 |
751 |
758 |
749 |
752 |
+0.13% |
6,900 |
2023/12/5 |
754 |
754 |
751 |
751 |
-0.92% |
2,500 |
2023/12/4 |
754 |
760 |
754 |
758 |
-1.17% |
1,400 |
2023/12/1 |
760 |
767 |
757 |
767 |
+2.27% |
5,000 |
2023/11/30 |
755 |
758 |
750 |
750 |
-0.53% |
38,200 |
2023/11/29 |
757 |
759 |
751 |
754 |
-1.05% |
2,600 |
2023/11/28 |
759 |
762 |
756 |
762 |
-0.52% |
2,100 |
2023/11/27 |
765 |
766 |
762 |
766 |
-0.91% |
800 |
2023/11/24 |
755 |
773 |
755 |
773 |
+2.38% |
34,500 |
2023/11/22 |
756 |
760 |
755 |
755 |
-1.18% |
2,800 |
2023/11/21 |
755 |
764 |
752 |
764 |
+0.92% |
4,100 |
2023/11/20 |
750 |
760 |
750 |
757 |
+0.93% |
9,500 |
2023/11/17 |
742 |
750 |
742 |
750 |
+0.00% |
3,500 |
2023/11/16 |
760 |
763 |
747 |
750 |
-1.83% |
4,000 |
|