日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
972 |
991 |
905 |
928 |
-4.33% |
59,000 |
2024/5/20 |
960 |
998 |
929 |
970 |
+2.65% |
98,900 |
2024/5/17 |
1,006 |
1,056 |
928 |
945 |
-3.18% |
301,300 |
2024/5/16 |
976 |
976 |
976 |
976 |
+18.16% |
17,100 |
2024/5/15 |
808 |
830 |
802 |
826 |
+1.35% |
3,400 |
2024/5/14 |
815 |
815 |
810 |
815 |
+0.62% |
1,800 |
2024/5/13 |
807 |
810 |
805 |
810 |
-0.37% |
3,200 |
2024/5/10 |
802 |
815 |
802 |
813 |
+1.50% |
3,600 |
2024/5/9 |
800 |
814 |
800 |
801 |
-0.50% |
1,300 |
2024/5/8 |
815 |
815 |
805 |
805 |
-1.47% |
1,400 |
2024/5/7 |
805 |
817 |
804 |
817 |
+1.24% |
2,200 |
2024/5/2 |
801 |
807 |
797 |
807 |
+0.12% |
1,200 |
2024/5/1 |
791 |
806 |
791 |
806 |
+0.25% |
800 |
2024/4/26 |
797 |
806 |
788 |
804 |
+0.50% |
2,400 |
2024/4/25 |
808 |
808 |
800 |
800 |
-1.23% |
2,100 |
2024/4/24 |
802 |
810 |
799 |
810 |
+1.25% |
3,500 |
2024/4/23 |
793 |
806 |
791 |
800 |
-0.25% |
1,300 |
2024/4/22 |
787 |
802 |
780 |
802 |
+2.43% |
1,400 |
2024/4/19 |
787 |
802 |
772 |
783 |
-1.39% |
4,000 |
2024/4/18 |
790 |
804 |
785 |
794 |
-1.37% |
2,400 |
2024/4/17 |
789 |
805 |
789 |
805 |
+2.03% |
3,300 |
2024/4/16 |
806 |
806 |
789 |
789 |
-2.47% |
15,700 |
2024/4/15 |
792 |
811 |
792 |
809 |
+1.12% |
3,000 |
2024/4/12 |
800 |
809 |
800 |
800 |
-1.36% |
2,700 |
2024/4/11 |
780 |
815 |
780 |
811 |
+3.71% |
9,500 |
2024/4/10 |
782 |
790 |
782 |
782 |
-1.26% |
3,800 |
2024/4/9 |
785 |
800 |
778 |
792 |
+1.02% |
4,700 |
2024/4/8 |
800 |
800 |
782 |
784 |
-2.24% |
5,100 |
2024/4/5 |
815 |
815 |
790 |
802 |
-1.72% |
9,200 |
2024/4/4 |
817 |
824 |
815 |
816 |
-0.97% |
2,300 |
2024/4/3 |
815 |
829 |
815 |
824 |
+1.10% |
3,100 |
2024/4/2 |
815 |
820 |
815 |
815 |
-0.37% |
4,400 |
2024/4/1 |
830 |
830 |
815 |
818 |
-1.45% |
2,300 |
2024/3/29 |
834 |
838 |
820 |
830 |
+1.22% |
4,600 |
2024/3/28 |
805 |
833 |
805 |
820 |
-6.82% |
17,500 |
2024/3/27 |
864 |
880 |
864 |
880 |
+1.27% |
5,200 |
2024/3/26 |
870 |
879 |
858 |
869 |
-0.11% |
6,700 |
2024/3/25 |
865 |
887 |
865 |
870 |
+0.58% |
4,400 |
2024/3/22 |
869 |
869 |
858 |
865 |
-0.46% |
1,700 |
2024/3/21 |
842 |
869 |
839 |
869 |
+3.21% |
2,100 |
2024/3/19 |
846 |
856 |
842 |
842 |
+0.84% |
6,200 |
2024/3/18 |
820 |
837 |
807 |
835 |
+1.83% |
8,400 |
2024/3/15 |
813 |
820 |
805 |
820 |
+0.12% |
2,500 |
2024/3/14 |
820 |
820 |
800 |
819 |
-0.36% |
4,500 |
2024/3/13 |
828 |
839 |
822 |
822 |
-0.72% |
1,700 |
2024/3/12 |
814 |
829 |
814 |
828 |
+1.85% |
2,400 |
2024/3/11 |
848 |
848 |
812 |
813 |
-2.87% |
1,900 |
2024/3/8 |
839 |
841 |
823 |
837 |
-0.59% |
5,100 |
2024/3/7 |
853 |
853 |
842 |
842 |
-2.09% |
6,600 |
2024/3/6 |
859 |
860 |
845 |
860 |
-0.35% |
3,400 |
2024/3/5 |
865 |
903 |
842 |
863 |
-0.58% |
43,000 |
2024/3/4 |
850 |
868 |
841 |
868 |
+2.12% |
3,900 |
2024/3/1 |
850 |
852 |
850 |
850 |
-1.05% |
6,000 |
2024/2/29 |
827 |
866 |
827 |
859 |
+3.87% |
13,400 |
2024/2/28 |
813 |
827 |
802 |
827 |
+2.10% |
3,800 |
2024/2/27 |
808 |
815 |
800 |
810 |
+1.12% |
5,400 |
2024/2/26 |
809 |
816 |
800 |
801 |
-0.99% |
9,200 |
2024/2/22 |
809 |
815 |
802 |
809 |
+1.12% |
6,100 |
2024/2/21 |
797 |
808 |
797 |
800 |
+0.63% |
5,100 |
2024/2/20 |
778 |
797 |
778 |
795 |
+2.19% |
5,200 |
2024/2/19 |
764 |
778 |
763 |
778 |
+0.91% |
8,800 |
2024/2/16 |
784 |
790 |
767 |
771 |
-1.03% |
14,100 |
2024/2/15 |
824 |
824 |
760 |
779 |
-8.35% |
28,600 |
2024/2/14 |
864 |
867 |
841 |
850 |
-2.07% |
16,800 |
2024/2/13 |
906 |
907 |
859 |
868 |
-4.19% |
18,900 |
2024/2/9 |
904 |
911 |
904 |
906 |
-0.44% |
3,800 |
2024/2/8 |
923 |
923 |
908 |
910 |
-1.73% |
6,700 |
2024/2/7 |
941 |
941 |
925 |
926 |
-1.49% |
7,000 |
2024/2/6 |
940 |
947 |
938 |
940 |
-0.53% |
3,800 |
2024/2/5 |
936 |
956 |
936 |
945 |
+0.96% |
12,000 |
2024/2/2 |
948 |
953 |
936 |
936 |
-0.95% |
6,600 |
2024/2/1 |
920 |
956 |
920 |
945 |
+1.94% |
9,600 |
2024/1/31 |
965 |
970 |
921 |
927 |
-3.34% |
21,500 |
2024/1/30 |
891 |
989 |
884 |
959 |
+6.79% |
100,300 |
2024/1/29 |
910 |
918 |
875 |
898 |
+0.34% |
32,800 |
2024/1/26 |
937 |
1,053 |
895 |
895 |
-1.32% |
281,800 |
2024/1/25 |
909 |
917 |
897 |
907 |
+0.22% |
13,500 |
2024/1/24 |
886 |
913 |
885 |
905 |
+2.14% |
14,700 |
2024/1/23 |
886 |
895 |
885 |
886 |
-0.67% |
1,700 |
2024/1/22 |
888 |
897 |
881 |
892 |
+0.34% |
5,600 |
2024/1/19 |
884 |
894 |
884 |
889 |
+0.79% |
2,600 |
2024/1/18 |
874 |
882 |
874 |
882 |
+0.68% |
2,400 |
2024/1/17 |
876 |
888 |
876 |
876 |
+0.00% |
3,400 |
2024/1/16 |
887 |
888 |
874 |
876 |
-1.24% |
4,100 |
2024/1/15 |
878 |
894 |
875 |
887 |
+1.03% |
8,600 |
2024/1/12 |
878 |
882 |
878 |
878 |
+0.00% |
4,700 |
2024/1/11 |
876 |
878 |
844 |
878 |
-0.45% |
6,000 |
2024/1/10 |
881 |
885 |
876 |
882 |
+1.15% |
6,200 |
2024/1/9 |
878 |
894 |
871 |
872 |
+1.28% |
8,400 |
2024/1/5 |
851 |
863 |
851 |
861 |
+1.18% |
1,400 |
2024/1/4 |
826 |
875 |
824 |
851 |
+1.19% |
14,300 |
2023/12/29 |
820 |
845 |
820 |
841 |
+2.94% |
2,900 |
2023/12/28 |
815 |
829 |
815 |
817 |
+0.49% |
7,100 |
2023/12/27 |
802 |
849 |
802 |
813 |
+1.62% |
24,600 |
2023/12/26 |
810 |
817 |
790 |
800 |
-0.12% |
19,600 |
2023/12/25 |
825 |
838 |
801 |
801 |
-2.67% |
32,300 |
2023/12/22 |
846 |
849 |
823 |
823 |
-2.49% |
11,500 |
2023/12/21 |
844 |
852 |
836 |
844 |
-0.47% |
9,700 |
2023/12/20 |
842 |
857 |
842 |
848 |
+0.71% |
12,900 |
2023/12/19 |
849 |
858 |
842 |
842 |
-0.82% |
4,800 |
2023/12/18 |
855 |
869 |
843 |
849 |
-1.39% |
5,200 |
2023/12/15 |
861 |
872 |
852 |
861 |
-0.46% |
6,800 |
2023/12/14 |
853 |
869 |
853 |
865 |
+1.65% |
6,000 |
2023/12/13 |
838 |
865 |
838 |
851 |
+0.71% |
11,500 |
2023/12/12 |
864 |
869 |
845 |
845 |
-1.40% |
7,600 |
2023/12/11 |
850 |
873 |
850 |
857 |
+1.18% |
9,600 |
2023/12/8 |
844 |
852 |
835 |
847 |
-0.70% |
14,100 |
2023/12/7 |
866 |
873 |
850 |
853 |
-1.84% |
9,600 |
2023/12/6 |
850 |
879 |
850 |
869 |
+2.00% |
11,900 |
2023/12/5 |
859 |
866 |
852 |
852 |
-0.93% |
12,500 |
2023/12/4 |
868 |
869 |
857 |
860 |
-1.15% |
8,300 |
2023/12/1 |
882 |
885 |
860 |
870 |
-1.36% |
15,700 |
2023/11/30 |
902 |
903 |
874 |
882 |
-1.34% |
10,100 |
2023/11/29 |
909 |
914 |
894 |
894 |
-2.19% |
7,200 |
2023/11/28 |
917 |
936 |
910 |
914 |
-0.22% |
6,800 |
2023/11/27 |
903 |
937 |
890 |
916 |
+1.44% |
12,400 |
2023/11/24 |
924 |
928 |
893 |
903 |
-2.17% |
12,300 |
2023/11/22 |
920 |
935 |
920 |
923 |
+0.00% |
2,800 |
2023/11/21 |
925 |
936 |
920 |
923 |
-0.22% |
7,600 |
2023/11/20 |
903 |
943 |
903 |
925 |
+2.21% |
12,400 |
2023/11/17 |
903 |
917 |
898 |
905 |
-0.44% |
5,800 |
2023/11/16 |
910 |
915 |
880 |
909 |
-1.20% |
3,800 |
2023/11/15 |
873 |
920 |
851 |
920 |
+3.25% |
37,000 |
|