日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
812 |
840 |
812 |
840 |
+3.70% |
900 |
2024/5/20 |
821 |
821 |
804 |
810 |
-0.37% |
2,200 |
2024/5/17 |
812 |
833 |
801 |
813 |
+0.37% |
2,600 |
2024/5/16 |
825 |
825 |
810 |
810 |
-0.98% |
1,100 |
2024/5/15 |
836 |
836 |
818 |
818 |
-0.37% |
800 |
2024/5/14 |
819 |
826 |
819 |
821 |
+0.37% |
1,900 |
2024/5/13 |
840 |
842 |
806 |
818 |
-2.50% |
5,200 |
2024/5/10 |
839 |
839 |
839 |
839 |
+0.00% |
200 |
2024/5/9 |
839 |
839 |
839 |
839 |
+0.12% |
300 |
2024/5/8 |
838 |
838 |
838 |
838 |
+0.12% |
600 |
2024/5/7 |
833 |
838 |
833 |
837 |
+0.48% |
500 |
2024/5/2 |
837 |
838 |
833 |
833 |
-0.48% |
1,000 |
2024/5/1 |
836 |
837 |
836 |
837 |
+0.12% |
1,100 |
2024/4/30 |
842 |
842 |
836 |
836 |
-0.59% |
2,100 |
2024/4/26 |
851 |
851 |
841 |
841 |
+1.08% |
1,800 |
2024/4/25 |
823 |
838 |
821 |
832 |
+0.60% |
3,800 |
2024/4/24 |
815 |
840 |
815 |
827 |
-2.13% |
16,600 |
2024/4/23 |
845 |
845 |
845 |
845 |
+0.60% |
500 |
2024/4/22 |
834 |
840 |
834 |
840 |
+0.48% |
2,800 |
2024/4/19 |
860 |
860 |
836 |
836 |
-2.79% |
3,600 |
2024/4/18 |
861 |
861 |
860 |
860 |
+0.82% |
300 |
2024/4/17 |
884 |
884 |
853 |
853 |
-3.62% |
2,800 |
2024/4/16 |
894 |
894 |
871 |
885 |
-0.56% |
4,100 |
2024/4/15 |
890 |
906 |
889 |
890 |
-1.00% |
13,300 |
2024/4/12 |
898 |
899 |
884 |
899 |
+0.11% |
3,500 |
2024/4/11 |
890 |
898 |
890 |
898 |
+1.35% |
4,600 |
2024/4/10 |
887 |
887 |
871 |
886 |
+1.96% |
4,200 |
2024/4/9 |
871 |
888 |
869 |
869 |
+0.35% |
2,900 |
2024/4/8 |
890 |
890 |
865 |
866 |
-2.70% |
3,200 |
2024/4/5 |
891 |
891 |
878 |
890 |
-0.22% |
5,300 |
2024/4/4 |
898 |
898 |
890 |
892 |
-0.67% |
2,400 |
2024/4/3 |
899 |
899 |
890 |
898 |
-0.11% |
3,000 |
2024/4/2 |
897 |
905 |
886 |
899 |
+1.24% |
4,000 |
2024/4/1 |
883 |
909 |
883 |
888 |
+0.79% |
7,000 |
2024/3/29 |
887 |
895 |
875 |
881 |
-0.68% |
9,500 |
2024/3/28 |
870 |
888 |
857 |
887 |
+3.50% |
10,700 |
2024/3/27 |
852 |
866 |
852 |
857 |
+0.00% |
8,900 |
2024/3/26 |
860 |
860 |
850 |
857 |
+0.35% |
2,700 |
2024/3/25 |
859 |
859 |
851 |
854 |
-0.47% |
2,300 |
2024/3/22 |
852 |
858 |
844 |
858 |
+0.94% |
3,400 |
2024/3/21 |
846 |
850 |
835 |
850 |
+1.92% |
4,000 |
2024/3/19 |
819 |
834 |
819 |
834 |
+1.83% |
4,200 |
2024/3/18 |
812 |
823 |
809 |
819 |
+1.99% |
2,400 |
2024/3/15 |
811 |
811 |
803 |
803 |
-0.99% |
1,000 |
2024/3/14 |
803 |
811 |
803 |
811 |
+0.25% |
1,000 |
2024/3/13 |
815 |
818 |
808 |
809 |
+0.12% |
7,000 |
2024/3/12 |
806 |
808 |
802 |
808 |
+0.25% |
1,100 |
2024/3/11 |
809 |
813 |
801 |
806 |
-2.18% |
7,800 |
2024/3/8 |
820 |
824 |
820 |
824 |
+0.00% |
1,300 |
2024/3/7 |
821 |
827 |
821 |
824 |
-0.12% |
1,200 |
2024/3/6 |
811 |
830 |
811 |
825 |
+0.61% |
10,600 |
2024/3/5 |
819 |
832 |
818 |
820 |
+0.00% |
3,400 |
2024/3/4 |
813 |
820 |
813 |
820 |
+0.86% |
1,400 |
2024/3/1 |
815 |
818 |
800 |
813 |
-0.25% |
3,700 |
2024/2/29 |
809 |
818 |
799 |
815 |
+0.74% |
3,000 |
2024/2/28 |
790 |
820 |
784 |
809 |
+2.41% |
6,200 |
2024/2/27 |
782 |
790 |
781 |
790 |
+1.02% |
3,400 |
2024/2/26 |
800 |
800 |
782 |
782 |
-1.64% |
4,000 |
2024/2/22 |
795 |
796 |
795 |
795 |
+0.38% |
900 |
2024/2/21 |
798 |
798 |
790 |
792 |
+1.15% |
2,200 |
2024/2/20 |
777 |
790 |
777 |
783 |
+0.77% |
2,000 |
2024/2/19 |
765 |
777 |
758 |
777 |
+1.57% |
1,600 |
2024/2/16 |
760 |
765 |
755 |
765 |
+0.66% |
800 |
2024/2/15 |
801 |
801 |
744 |
760 |
-3.80% |
9,400 |
2024/2/14 |
790 |
801 |
790 |
790 |
-0.50% |
1,200 |
2024/2/13 |
778 |
797 |
776 |
794 |
+1.79% |
4,400 |
2024/2/9 |
788 |
788 |
770 |
780 |
-1.02% |
5,800 |
2024/2/8 |
792 |
792 |
777 |
788 |
-1.50% |
4,300 |
2024/2/7 |
811 |
811 |
800 |
800 |
-1.11% |
4,700 |
2024/2/6 |
810 |
820 |
805 |
809 |
-0.12% |
5,400 |
2024/2/5 |
824 |
830 |
810 |
810 |
-1.70% |
1,900 |
2024/2/2 |
833 |
833 |
822 |
824 |
-1.08% |
1,300 |
2024/2/1 |
845 |
845 |
833 |
833 |
+0.12% |
2,700 |
2024/1/31 |
855 |
858 |
832 |
832 |
-2.69% |
6,600 |
2024/1/30 |
850 |
855 |
850 |
855 |
+1.66% |
1,000 |
2024/1/29 |
845 |
845 |
841 |
841 |
+0.12% |
200 |
2024/1/26 |
863 |
863 |
840 |
840 |
-1.52% |
2,000 |
2024/1/25 |
852 |
864 |
843 |
853 |
+0.47% |
700 |
2024/1/24 |
848 |
850 |
848 |
849 |
+0.71% |
500 |
2024/1/23 |
839 |
852 |
839 |
843 |
-0.47% |
3,000 |
2024/1/22 |
847 |
847 |
847 |
847 |
+1.68% |
700 |
2024/1/19 |
845 |
845 |
826 |
833 |
-2.12% |
2,000 |
2024/1/18 |
848 |
863 |
848 |
851 |
-1.39% |
2,700 |
2024/1/17 |
868 |
878 |
863 |
863 |
+0.35% |
1,700 |
2024/1/16 |
862 |
888 |
815 |
860 |
-1.94% |
20,100 |
2024/1/15 |
834 |
877 |
833 |
877 |
+5.03% |
8,800 |
2024/1/12 |
836 |
845 |
830 |
835 |
-1.18% |
5,800 |
2024/1/11 |
840 |
852 |
825 |
845 |
+0.24% |
3,900 |
2024/1/10 |
826 |
855 |
826 |
843 |
+2.43% |
5,600 |
2024/1/9 |
828 |
833 |
820 |
823 |
+0.12% |
2,100 |
2024/1/5 |
835 |
836 |
815 |
822 |
-3.29% |
16,800 |
2024/1/4 |
833 |
850 |
833 |
850 |
+2.04% |
300 |
2023/12/29 |
830 |
840 |
830 |
833 |
+0.48% |
400 |
2023/12/28 |
810 |
829 |
807 |
829 |
+2.98% |
700 |
2023/12/27 |
833 |
833 |
805 |
805 |
-4.17% |
2,000 |
2023/12/26 |
855 |
856 |
832 |
840 |
-1.41% |
2,400 |
2023/12/25 |
838 |
852 |
823 |
852 |
+1.67% |
2,000 |
2023/12/22 |
845 |
858 |
838 |
838 |
-0.83% |
3,400 |
2023/12/21 |
837 |
845 |
819 |
845 |
+0.84% |
1,700 |
2023/12/20 |
838 |
840 |
830 |
838 |
+0.48% |
500 |
2023/12/19 |
807 |
837 |
807 |
834 |
+2.46% |
3,300 |
2023/12/18 |
813 |
816 |
796 |
814 |
-5.13% |
6,400 |
2023/12/15 |
876 |
876 |
853 |
858 |
-1.15% |
1,000 |
2023/12/14 |
852 |
882 |
852 |
868 |
+1.76% |
400 |
2023/12/13 |
867 |
877 |
853 |
853 |
-4.16% |
4,600 |
2023/12/12 |
895 |
895 |
890 |
890 |
+1.02% |
400 |
2023/12/11 |
910 |
910 |
880 |
881 |
-3.19% |
1,100 |
2023/12/8 |
910 |
920 |
910 |
910 |
+0.00% |
1,400 |
2023/12/7 |
896 |
910 |
889 |
910 |
+1.90% |
2,200 |
2023/12/6 |
893 |
893 |
892 |
893 |
+0.22% |
500 |
2023/12/5 |
883 |
900 |
883 |
891 |
+0.56% |
2,500 |
2023/12/4 |
875 |
917 |
875 |
886 |
+1.96% |
5,500 |
2023/12/1 |
865 |
879 |
864 |
869 |
+1.05% |
3,500 |
2023/11/30 |
860 |
862 |
841 |
860 |
+0.00% |
1,100 |
2023/11/29 |
854 |
860 |
851 |
860 |
+0.00% |
900 |
2023/11/28 |
853 |
860 |
852 |
860 |
+0.82% |
400 |
2023/11/27 |
850 |
857 |
838 |
853 |
+1.43% |
4,600 |
2023/11/24 |
840 |
846 |
835 |
841 |
+0.72% |
900 |
2023/11/22 |
828 |
843 |
828 |
835 |
-0.95% |
2,500 |
2023/11/21 |
831 |
845 |
831 |
843 |
+2.06% |
6,900 |
2023/11/20 |
827 |
835 |
826 |
826 |
+0.36% |
1,100 |
2023/11/17 |
820 |
831 |
814 |
823 |
+1.73% |
3,400 |
2023/11/16 |
810 |
810 |
809 |
809 |
+0.37% |
500 |
|