日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
735 |
739 |
722 |
737 |
+2.08% |
7,400 |
2024/5/20 |
759 |
770 |
720 |
722 |
-6.36% |
21,500 |
2024/5/17 |
780 |
786 |
771 |
771 |
-2.16% |
4,600 |
2024/5/16 |
791 |
799 |
788 |
788 |
-0.38% |
3,400 |
2024/5/15 |
790 |
795 |
790 |
791 |
-0.13% |
1,400 |
2024/5/14 |
797 |
798 |
792 |
792 |
-0.63% |
1,900 |
2024/5/13 |
800 |
800 |
797 |
797 |
-0.38% |
4,200 |
2024/5/10 |
805 |
805 |
799 |
800 |
-0.62% |
1,600 |
2024/5/9 |
802 |
805 |
801 |
805 |
+0.75% |
1,600 |
2024/5/8 |
802 |
802 |
799 |
799 |
+0.00% |
2,600 |
2024/5/7 |
799 |
804 |
799 |
799 |
+0.00% |
4,300 |
2024/5/2 |
800 |
804 |
799 |
799 |
+0.13% |
1,700 |
2024/5/1 |
800 |
800 |
798 |
798 |
-0.25% |
2,800 |
2024/4/30 |
801 |
803 |
798 |
800 |
-0.62% |
7,500 |
2024/4/26 |
807 |
807 |
805 |
805 |
+0.37% |
900 |
2024/4/25 |
810 |
810 |
800 |
802 |
-0.99% |
4,200 |
2024/4/24 |
812 |
812 |
810 |
810 |
-0.49% |
2,300 |
2024/4/23 |
820 |
822 |
814 |
814 |
+0.25% |
500 |
2024/4/22 |
814 |
814 |
812 |
812 |
-0.25% |
2,100 |
2024/4/19 |
820 |
820 |
812 |
814 |
-1.09% |
2,100 |
2024/4/18 |
821 |
823 |
815 |
823 |
+0.37% |
600 |
2024/4/17 |
815 |
820 |
815 |
820 |
+0.61% |
300 |
2024/4/16 |
820 |
820 |
815 |
815 |
-0.61% |
900 |
2024/4/15 |
821 |
821 |
820 |
820 |
-0.12% |
300 |
2024/4/12 |
825 |
825 |
821 |
821 |
-0.48% |
1,800 |
2024/4/11 |
828 |
828 |
825 |
825 |
-0.36% |
600 |
2024/4/10 |
830 |
832 |
828 |
828 |
-0.12% |
2,200 |
2024/4/9 |
832 |
839 |
829 |
829 |
-1.66% |
3,000 |
2024/4/8 |
840 |
844 |
829 |
843 |
+0.24% |
2,800 |
2024/4/5 |
848 |
848 |
841 |
841 |
-1.29% |
1,200 |
2024/4/4 |
851 |
854 |
846 |
852 |
+0.12% |
7,800 |
2024/4/3 |
847 |
853 |
847 |
851 |
+0.47% |
3,400 |
2024/4/2 |
848 |
850 |
847 |
847 |
-0.24% |
3,800 |
2024/4/1 |
844 |
862 |
844 |
849 |
+1.31% |
5,300 |
2024/3/29 |
853 |
854 |
838 |
838 |
-0.95% |
8,100 |
2024/3/28 |
851 |
851 |
841 |
846 |
-1.28% |
800 |
2024/3/27 |
854 |
859 |
854 |
857 |
+0.35% |
6,900 |
2024/3/26 |
855 |
855 |
846 |
854 |
-0.12% |
4,100 |
2024/3/25 |
849 |
859 |
835 |
855 |
+0.71% |
8,700 |
2024/3/22 |
833 |
857 |
833 |
849 |
+1.43% |
9,500 |
2024/3/21 |
836 |
840 |
835 |
837 |
+0.12% |
5,500 |
2024/3/19 |
839 |
839 |
835 |
836 |
+0.60% |
2,900 |
2024/3/18 |
829 |
835 |
828 |
831 |
-1.54% |
8,400 |
2024/3/15 |
845 |
845 |
838 |
844 |
+0.00% |
600 |
2024/3/14 |
840 |
844 |
837 |
844 |
+0.48% |
700 |
2024/3/13 |
841 |
851 |
840 |
840 |
-0.59% |
2,500 |
2024/3/12 |
842 |
845 |
841 |
845 |
+0.36% |
1,600 |
2024/3/11 |
838 |
844 |
837 |
842 |
+0.48% |
1,400 |
2024/3/8 |
839 |
842 |
837 |
838 |
-1.18% |
2,400 |
2024/3/7 |
840 |
848 |
839 |
848 |
+0.12% |
1,100 |
2024/3/6 |
847 |
848 |
840 |
847 |
+0.00% |
4,100 |
2024/3/5 |
856 |
856 |
845 |
847 |
-1.17% |
1,900 |
2024/3/4 |
857 |
857 |
850 |
857 |
-0.23% |
800 |
2024/3/1 |
843 |
859 |
843 |
859 |
+0.59% |
3,600 |
2024/2/29 |
848 |
855 |
848 |
854 |
+0.95% |
2,500 |
2024/2/28 |
838 |
853 |
834 |
846 |
-0.82% |
3,200 |
2024/2/27 |
853 |
853 |
840 |
853 |
+0.00% |
1,700 |
2024/2/26 |
855 |
870 |
853 |
853 |
-0.23% |
6,800 |
2024/2/22 |
869 |
869 |
842 |
855 |
+0.00% |
5,000 |
2024/2/21 |
849 |
872 |
844 |
855 |
+0.71% |
14,100 |
2024/2/20 |
845 |
850 |
840 |
849 |
+0.71% |
2,200 |
2024/2/19 |
845 |
845 |
838 |
843 |
+0.36% |
2,100 |
2024/2/16 |
835 |
841 |
825 |
840 |
+0.84% |
4,800 |
2024/2/15 |
840 |
840 |
828 |
833 |
+0.48% |
3,200 |
2024/2/14 |
825 |
835 |
825 |
829 |
-0.12% |
4,300 |
2024/2/13 |
834 |
835 |
825 |
830 |
-0.60% |
2,400 |
2024/2/9 |
840 |
845 |
824 |
835 |
-0.36% |
15,800 |
2024/2/8 |
845 |
845 |
838 |
838 |
-0.24% |
1,800 |
2024/2/7 |
848 |
848 |
838 |
840 |
-0.94% |
1,700 |
2024/2/6 |
839 |
848 |
831 |
848 |
+2.05% |
3,600 |
2024/2/5 |
834 |
850 |
830 |
831 |
-0.24% |
4,700 |
2024/2/2 |
842 |
846 |
833 |
833 |
-0.83% |
2,700 |
2024/2/1 |
839 |
848 |
838 |
840 |
-0.36% |
3,800 |
2024/1/31 |
842 |
843 |
835 |
843 |
+0.24% |
1,000 |
2024/1/30 |
845 |
845 |
830 |
841 |
-0.12% |
2,600 |
2024/1/29 |
837 |
844 |
837 |
842 |
+0.60% |
1,000 |
2024/1/26 |
836 |
842 |
836 |
837 |
+0.12% |
300 |
2024/1/25 |
839 |
843 |
836 |
836 |
-0.24% |
2,600 |
2024/1/24 |
838 |
839 |
830 |
838 |
+0.00% |
4,100 |
2024/1/23 |
842 |
843 |
830 |
838 |
+0.00% |
4,600 |
2024/1/22 |
842 |
842 |
830 |
838 |
-0.24% |
2,500 |
2024/1/19 |
841 |
842 |
838 |
840 |
+0.24% |
1,800 |
2024/1/18 |
840 |
841 |
825 |
838 |
-0.24% |
2,300 |
2024/1/17 |
842 |
843 |
834 |
840 |
+0.48% |
2,700 |
2024/1/16 |
843 |
844 |
828 |
836 |
-0.59% |
4,300 |
2024/1/15 |
845 |
845 |
837 |
841 |
+0.60% |
2,700 |
2024/1/12 |
833 |
836 |
823 |
836 |
+0.48% |
6,300 |
2024/1/11 |
828 |
832 |
820 |
832 |
+0.97% |
6,100 |
2024/1/10 |
826 |
833 |
820 |
824 |
-0.24% |
7,000 |
2024/1/9 |
829 |
829 |
820 |
826 |
+0.00% |
5,000 |
2024/1/5 |
825 |
826 |
820 |
826 |
+0.61% |
2,400 |
2024/1/4 |
823 |
824 |
818 |
821 |
+0.37% |
2,000 |
2023/12/29 |
815 |
819 |
815 |
818 |
-0.24% |
600 |
2023/12/28 |
812 |
820 |
812 |
820 |
+0.24% |
600 |
2023/12/27 |
810 |
818 |
807 |
818 |
+0.86% |
7,500 |
2023/12/26 |
811 |
811 |
810 |
811 |
-0.25% |
500 |
2023/12/25 |
811 |
813 |
811 |
813 |
-0.12% |
1,100 |
2023/12/22 |
811 |
814 |
811 |
814 |
+0.12% |
600 |
2023/12/21 |
814 |
814 |
810 |
813 |
-0.25% |
800 |
2023/12/20 |
815 |
815 |
810 |
815 |
+0.00% |
1,300 |
2023/12/19 |
811 |
815 |
811 |
815 |
-0.12% |
500 |
2023/12/18 |
816 |
816 |
807 |
816 |
+0.00% |
5,600 |
2023/12/15 |
821 |
821 |
816 |
816 |
+0.12% |
3,000 |
2023/12/14 |
815 |
816 |
815 |
815 |
-0.12% |
700 |
2023/12/13 |
818 |
819 |
814 |
816 |
-0.24% |
1,300 |
2023/12/12 |
817 |
818 |
815 |
818 |
+0.37% |
1,100 |
2023/12/11 |
816 |
816 |
815 |
815 |
-0.12% |
600 |
2023/12/8 |
818 |
818 |
816 |
816 |
-0.12% |
1,300 |
2023/12/7 |
818 |
818 |
817 |
817 |
-0.24% |
600 |
2023/12/6 |
813 |
819 |
813 |
819 |
+0.12% |
1,400 |
2023/12/5 |
815 |
818 |
812 |
818 |
+0.00% |
1,200 |
2023/12/4 |
824 |
824 |
818 |
818 |
+0.12% |
700 |
2023/12/1 |
817 |
822 |
817 |
817 |
-0.24% |
700 |
2023/11/30 |
820 |
820 |
818 |
819 |
-0.73% |
300 |
2023/11/29 |
823 |
825 |
822 |
825 |
+0.73% |
2,200 |
2023/11/28 |
819 |
819 |
817 |
819 |
+0.00% |
500 |
2023/11/27 |
814 |
823 |
814 |
819 |
+0.61% |
2,100 |
2023/11/24 |
815 |
815 |
814 |
814 |
-0.12% |
1,600 |
2023/11/22 |
816 |
816 |
814 |
815 |
-0.61% |
600 |
2023/11/21 |
820 |
820 |
810 |
820 |
+1.11% |
2,100 |
2023/11/20 |
808 |
811 |
807 |
811 |
+0.25% |
3,000 |
2023/11/17 |
810 |
810 |
808 |
809 |
+0.37% |
1,200 |
2023/11/16 |
810 |
814 |
806 |
806 |
-0.49% |
4,400 |
|