日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
819 |
826 |
811 |
812 |
-1.10% |
6,200 |
2024/5/20 |
804 |
831 |
804 |
821 |
+2.62% |
15,000 |
2024/5/17 |
788 |
802 |
780 |
800 |
+1.01% |
10,600 |
2024/5/16 |
828 |
828 |
792 |
792 |
-4.58% |
13,100 |
2024/5/15 |
815 |
830 |
811 |
830 |
+1.22% |
19,100 |
2024/5/14 |
809 |
820 |
795 |
820 |
+1.36% |
10,200 |
2024/5/13 |
800 |
810 |
795 |
809 |
+1.12% |
8,600 |
2024/5/10 |
807 |
807 |
787 |
800 |
-0.87% |
10,700 |
2024/5/9 |
830 |
830 |
794 |
807 |
-3.00% |
17,900 |
2024/5/8 |
833 |
842 |
827 |
832 |
-0.12% |
6,000 |
2024/5/7 |
821 |
835 |
818 |
833 |
+0.36% |
11,200 |
2024/5/2 |
836 |
836 |
811 |
830 |
+1.10% |
14,500 |
2024/5/1 |
827 |
829 |
806 |
821 |
-0.73% |
14,300 |
2024/4/30 |
852 |
852 |
827 |
827 |
-1.55% |
4,500 |
2024/4/26 |
821 |
847 |
820 |
840 |
+1.57% |
12,500 |
2024/4/25 |
839 |
850 |
823 |
827 |
-2.01% |
18,000 |
2024/4/24 |
820 |
844 |
820 |
844 |
+2.18% |
16,700 |
2024/4/23 |
804 |
826 |
803 |
826 |
+2.74% |
16,700 |
2024/4/22 |
816 |
817 |
793 |
804 |
+0.00% |
6,400 |
2024/4/19 |
821 |
821 |
785 |
804 |
-2.43% |
29,100 |
2024/4/18 |
839 |
840 |
808 |
824 |
-2.37% |
19,700 |
2024/4/17 |
841 |
848 |
817 |
844 |
+0.36% |
23,200 |
2024/4/16 |
825 |
853 |
823 |
841 |
+0.36% |
30,500 |
2024/4/15 |
806 |
838 |
806 |
838 |
+3.97% |
25,000 |
2024/4/12 |
809 |
847 |
799 |
806 |
+1.26% |
49,400 |
2024/4/11 |
803 |
813 |
790 |
796 |
-1.49% |
24,900 |
2024/4/10 |
790 |
816 |
786 |
808 |
+1.64% |
20,500 |
2024/4/9 |
804 |
813 |
784 |
795 |
-2.33% |
32,400 |
2024/4/8 |
788 |
815 |
780 |
814 |
+3.30% |
28,000 |
2024/4/5 |
800 |
801 |
782 |
788 |
-3.43% |
39,800 |
2024/4/4 |
774 |
825 |
758 |
816 |
+6.95% |
49,200 |
2024/4/3 |
785 |
791 |
754 |
763 |
-4.62% |
53,900 |
2024/4/2 |
826 |
830 |
800 |
800 |
-3.50% |
43,100 |
2024/4/1 |
861 |
861 |
815 |
829 |
-3.60% |
44,100 |
2024/3/29 |
846 |
886 |
836 |
860 |
+4.88% |
58,800 |
2024/3/28 |
817 |
859 |
813 |
820 |
-3.19% |
49,400 |
2024/3/27 |
882 |
882 |
844 |
847 |
-2.87% |
63,600 |
2024/3/26 |
878 |
899 |
872 |
872 |
-2.02% |
25,800 |
2024/3/25 |
900 |
913 |
890 |
890 |
-1.66% |
48,700 |
2024/3/22 |
901 |
906 |
869 |
905 |
+1.00% |
52,200 |
2024/3/21 |
912 |
914 |
893 |
896 |
-1.32% |
101,400 |
2024/3/19 |
985 |
998 |
890 |
908 |
-9.47% |
282,500 |
2024/3/18 |
1,045 |
1,075 |
970 |
1,003 |
-4.02% |
247,300 |
2024/3/15 |
1,012 |
1,090 |
968 |
1,045 |
+2.85% |
380,300 |
2024/3/14 |
985 |
1,036 |
940 |
1,016 |
+3.04% |
198,100 |
2024/3/13 |
892 |
994 |
892 |
986 |
+10.54% |
244,100 |
2024/3/12 |
865 |
912 |
861 |
892 |
+2.76% |
91,200 |
2024/3/11 |
919 |
956 |
859 |
868 |
-8.54% |
149,900 |
2024/3/8 |
925 |
959 |
907 |
949 |
+3.15% |
88,300 |
2024/3/7 |
973 |
980 |
917 |
920 |
-2.44% |
82,800 |
2024/3/6 |
988 |
1,045 |
943 |
943 |
-3.58% |
155,700 |
2024/3/5 |
972 |
999 |
934 |
978 |
+0.62% |
207,600 |
2024/3/4 |
1,043 |
1,069 |
958 |
972 |
-5.17% |
221,800 |
2024/3/1 |
1,080 |
1,104 |
1,021 |
1,025 |
-5.09% |
139,500 |
2024/2/29 |
1,055 |
1,098 |
1,045 |
1,080 |
+2.27% |
137,100 |
2024/2/28 |
1,054 |
1,093 |
1,043 |
1,056 |
+1.54% |
89,400 |
2024/2/27 |
1,069 |
1,072 |
1,026 |
1,040 |
+0.10% |
97,100 |
2024/2/26 |
1,019 |
1,060 |
1,002 |
1,039 |
+4.95% |
105,700 |
2024/2/22 |
1,070 |
1,098 |
961 |
990 |
-7.48% |
304,100 |
2024/2/21 |
1,061 |
1,084 |
1,002 |
1,070 |
+2.39% |
188,400 |
2024/2/20 |
1,085 |
1,115 |
1,005 |
1,045 |
-2.52% |
154,000 |
2024/2/19 |
1,124 |
1,198 |
1,035 |
1,072 |
-4.37% |
406,700 |
2024/2/16 |
1,200 |
1,262 |
1,090 |
1,121 |
-5.96% |
338,100 |
2024/2/15 |
1,246 |
1,454 |
1,084 |
1,192 |
-3.87% |
1,064,800 |
2024/2/14 |
1,070 |
1,302 |
1,050 |
1,240 |
+14.60% |
638,900 |
2024/2/13 |
1,011 |
1,095 |
1,011 |
1,082 |
+7.23% |
296,100 |
2024/2/9 |
1,045 |
1,098 |
1,009 |
1,009 |
-3.35% |
446,100 |
2024/2/8 |
1,016 |
1,050 |
991 |
1,044 |
+2.45% |
296,300 |
2024/2/7 |
990 |
1,029 |
985 |
1,019 |
+2.31% |
211,500 |
2024/2/6 |
973 |
1,009 |
966 |
996 |
+0.81% |
309,700 |
2024/2/5 |
921 |
997 |
911 |
988 |
+9.05% |
288,500 |
2024/2/2 |
937 |
942 |
870 |
906 |
-0.22% |
137,700 |
2024/2/1 |
937 |
950 |
906 |
908 |
-3.40% |
95,800 |
2024/1/31 |
1,018 |
1,057 |
891 |
940 |
-7.57% |
594,000 |
2024/1/30 |
930 |
1,020 |
929 |
1,017 |
+7.62% |
693,400 |
2024/1/29 |
876 |
950 |
876 |
945 |
+7.88% |
515,900 |
2024/1/26 |
852 |
890 |
832 |
876 |
+1.04% |
151,900 |
2024/1/25 |
839 |
928 |
821 |
867 |
+7.17% |
551,100 |
2024/1/24 |
847 |
864 |
802 |
809 |
-3.92% |
121,300 |
2024/1/23 |
795 |
847 |
782 |
842 |
+6.58% |
174,800 |
2024/1/22 |
825 |
825 |
736 |
790 |
-3.42% |
265,400 |
2024/1/19 |
814 |
903 |
814 |
818 |
+1.61% |
280,700 |
2024/1/18 |
1,003 |
1,029 |
768 |
805 |
-20.06% |
556,600 |
2024/1/17 |
1,024 |
1,055 |
998 |
1,007 |
+0.10% |
145,000 |
2024/1/16 |
1,041 |
1,050 |
978 |
1,006 |
-3.82% |
329,200 |
2024/1/15 |
1,010 |
1,063 |
1,010 |
1,046 |
+4.18% |
209,200 |
2024/1/12 |
1,024 |
1,039 |
980 |
1,004 |
-1.95% |
292,700 |
2024/1/11 |
970 |
1,044 |
956 |
1,024 |
+5.68% |
368,100 |
2024/1/10 |
922 |
1,000 |
921 |
969 |
+3.97% |
379,500 |
2024/1/9 |
917 |
985 |
917 |
932 |
+2.08% |
275,300 |
2024/1/5 |
955 |
966 |
881 |
913 |
-4.20% |
263,000 |
2024/1/4 |
929 |
953 |
911 |
953 |
+0.32% |
107,000 |
2023/12/29 |
963 |
993 |
930 |
950 |
-1.25% |
309,300 |
2023/12/28 |
873 |
976 |
873 |
962 |
+8.58% |
427,900 |
2023/12/27 |
810 |
895 |
810 |
886 |
+9.38% |
357,900 |
2023/12/26 |
886 |
913 |
804 |
810 |
-8.27% |
343,200 |
2023/12/25 |
893 |
934 |
874 |
883 |
-2.75% |
277,700 |
2023/12/22 |
848 |
917 |
816 |
908 |
+7.08% |
395,000 |
2023/12/21 |
848 |
864 |
823 |
848 |
+1.19% |
199,200 |
2023/12/20 |
821 |
859 |
821 |
838 |
+1.21% |
57,600 |
2023/12/19 |
871 |
871 |
821 |
828 |
-4.94% |
84,800 |
2023/12/18 |
824 |
875 |
818 |
871 |
+3.81% |
114,300 |
2023/12/15 |
848 |
860 |
817 |
839 |
+0.00% |
87,700 |
2023/12/14 |
795 |
839 |
795 |
839 |
+4.74% |
60,700 |
2023/12/13 |
800 |
806 |
790 |
801 |
+0.12% |
20,600 |
2023/12/12 |
786 |
803 |
762 |
800 |
+1.78% |
30,000 |
2023/12/11 |
764 |
786 |
757 |
786 |
+4.24% |
21,400 |
2023/12/8 |
795 |
803 |
750 |
754 |
-5.16% |
39,800 |
2023/12/7 |
790 |
828 |
778 |
795 |
-1.24% |
77,800 |
2023/12/6 |
733 |
835 |
733 |
805 |
+7.62% |
212,400 |
2023/12/5 |
716 |
768 |
699 |
748 |
+5.65% |
49,900 |
2023/12/4 |
696 |
712 |
670 |
708 |
+2.46% |
26,400 |
2023/12/1 |
727 |
727 |
691 |
691 |
-4.95% |
28,200 |
2023/11/30 |
744 |
744 |
724 |
727 |
-2.28% |
6,400 |
2023/11/29 |
739 |
744 |
701 |
744 |
+1.36% |
38,000 |
2023/11/28 |
746 |
755 |
732 |
734 |
-2.13% |
10,000 |
2023/11/27 |
732 |
760 |
729 |
750 |
+2.18% |
19,800 |
2023/11/24 |
758 |
766 |
724 |
734 |
-3.67% |
35,600 |
2023/11/22 |
767 |
775 |
753 |
762 |
+0.00% |
13,800 |
2023/11/21 |
780 |
789 |
751 |
762 |
-2.31% |
25,000 |
2023/11/20 |
761 |
788 |
750 |
780 |
+3.86% |
45,800 |
2023/11/17 |
711 |
760 |
711 |
751 |
+5.63% |
47,800 |
2023/11/16 |
737 |
745 |
699 |
711 |
-4.82% |
48,600 |
|