日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
827 |
827 |
817 |
820 |
-0.85% |
9,500 |
2024/5/20 |
814 |
827 |
814 |
827 |
+1.72% |
18,300 |
2024/5/17 |
817 |
819 |
809 |
813 |
+0.49% |
9,100 |
2024/5/16 |
822 |
822 |
807 |
809 |
-1.22% |
32,200 |
2024/5/15 |
823 |
826 |
816 |
819 |
-0.97% |
27,500 |
2024/5/14 |
830 |
830 |
821 |
827 |
-0.36% |
23,400 |
2024/5/13 |
833 |
836 |
830 |
830 |
-0.36% |
14,600 |
2024/5/10 |
831 |
835 |
831 |
833 |
+0.36% |
10,200 |
2024/5/9 |
833 |
834 |
827 |
830 |
+0.00% |
10,700 |
2024/5/8 |
837 |
838 |
830 |
830 |
-0.24% |
29,300 |
2024/5/7 |
835 |
838 |
828 |
832 |
-0.72% |
23,800 |
2024/5/2 |
836 |
838 |
830 |
838 |
+0.36% |
21,500 |
2024/5/1 |
833 |
837 |
831 |
835 |
+0.72% |
14,700 |
2024/4/30 |
828 |
836 |
826 |
829 |
+1.10% |
25,300 |
2024/4/26 |
824 |
829 |
820 |
820 |
-0.61% |
60,300 |
2024/4/25 |
838 |
838 |
824 |
825 |
-0.84% |
14,300 |
2024/4/24 |
826 |
836 |
826 |
832 |
+0.97% |
22,900 |
2024/4/23 |
814 |
827 |
814 |
824 |
+0.61% |
22,300 |
2024/4/22 |
810 |
822 |
810 |
819 |
+1.24% |
29,900 |
2024/4/19 |
830 |
830 |
800 |
809 |
-2.53% |
53,000 |
2024/4/18 |
820 |
834 |
820 |
830 |
+1.22% |
12,200 |
2024/4/17 |
841 |
841 |
819 |
820 |
-1.80% |
33,300 |
2024/4/16 |
852 |
854 |
833 |
835 |
-2.11% |
33,500 |
2024/4/15 |
860 |
862 |
852 |
853 |
-1.27% |
23,900 |
2024/4/12 |
864 |
872 |
860 |
864 |
+0.70% |
35,100 |
2024/4/11 |
862 |
864 |
856 |
858 |
-0.58% |
19,100 |
2024/4/10 |
859 |
863 |
857 |
863 |
+0.70% |
19,100 |
2024/4/9 |
864 |
865 |
852 |
857 |
-0.92% |
24,400 |
2024/4/8 |
865 |
873 |
865 |
865 |
+0.00% |
12,700 |
2024/4/5 |
879 |
883 |
863 |
865 |
-1.59% |
24,900 |
2024/4/4 |
878 |
882 |
871 |
879 |
+0.23% |
22,200 |
2024/4/3 |
870 |
881 |
863 |
877 |
+1.62% |
34,100 |
2024/4/2 |
880 |
880 |
863 |
863 |
-0.58% |
35,600 |
2024/4/1 |
878 |
879 |
865 |
868 |
-0.91% |
25,300 |
2024/3/29 |
857 |
876 |
857 |
876 |
+2.82% |
24,400 |
2024/3/28 |
850 |
858 |
850 |
852 |
+0.12% |
10,600 |
2024/3/27 |
856 |
863 |
851 |
851 |
-0.12% |
59,600 |
2024/3/26 |
846 |
857 |
845 |
852 |
+0.12% |
13,100 |
2024/3/25 |
860 |
862 |
851 |
851 |
-1.50% |
11,400 |
2024/3/22 |
867 |
867 |
856 |
864 |
+0.93% |
17,900 |
2024/3/21 |
855 |
861 |
855 |
856 |
+0.82% |
20,200 |
2024/3/19 |
842 |
853 |
842 |
849 |
+0.83% |
8,600 |
2024/3/18 |
840 |
847 |
839 |
842 |
+0.24% |
20,900 |
2024/3/15 |
844 |
847 |
839 |
840 |
+0.00% |
13,600 |
2024/3/14 |
841 |
843 |
834 |
840 |
+0.24% |
16,900 |
2024/3/13 |
848 |
855 |
838 |
838 |
-0.83% |
16,500 |
2024/3/12 |
830 |
850 |
830 |
845 |
+0.72% |
30,400 |
2024/3/11 |
852 |
852 |
834 |
839 |
-1.76% |
49,100 |
2024/3/8 |
850 |
863 |
847 |
854 |
-0.35% |
28,400 |
2024/3/7 |
860 |
864 |
850 |
857 |
-0.35% |
14,900 |
2024/3/6 |
844 |
863 |
841 |
860 |
+1.18% |
40,400 |
2024/3/5 |
854 |
861 |
845 |
850 |
-0.58% |
31,300 |
2024/3/4 |
860 |
867 |
853 |
855 |
-0.81% |
40,000 |
2024/3/1 |
884 |
884 |
862 |
862 |
-2.38% |
54,100 |
2024/2/29 |
887 |
894 |
883 |
883 |
-1.45% |
32,300 |
2024/2/28 |
899 |
909 |
896 |
896 |
-1.10% |
20,000 |
2024/2/27 |
895 |
921 |
895 |
906 |
+1.80% |
65,900 |
2024/2/26 |
895 |
903 |
888 |
890 |
-1.11% |
35,400 |
2024/2/22 |
900 |
907 |
893 |
900 |
+0.00% |
37,300 |
2024/2/21 |
924 |
924 |
900 |
900 |
-2.17% |
25,800 |
2024/2/20 |
909 |
928 |
909 |
920 |
+2.68% |
55,400 |
2024/2/19 |
873 |
902 |
873 |
896 |
+2.63% |
59,800 |
2024/2/16 |
867 |
886 |
866 |
873 |
+0.69% |
50,800 |
2024/2/15 |
882 |
899 |
867 |
867 |
-3.34% |
100,700 |
2024/2/14 |
885 |
914 |
866 |
897 |
-6.17% |
218,500 |
2024/2/13 |
942 |
967 |
938 |
956 |
+2.14% |
77,400 |
2024/2/9 |
937 |
944 |
933 |
936 |
+0.21% |
20,200 |
2024/2/8 |
944 |
948 |
931 |
934 |
-1.06% |
29,600 |
2024/2/7 |
943 |
951 |
932 |
944 |
+0.21% |
26,500 |
2024/2/6 |
952 |
958 |
938 |
942 |
+0.21% |
50,800 |
2024/2/5 |
921 |
940 |
913 |
940 |
+2.96% |
70,900 |
2024/2/2 |
917 |
930 |
907 |
913 |
-0.33% |
33,500 |
2024/2/1 |
920 |
924 |
907 |
916 |
-0.97% |
52,700 |
2024/1/31 |
921 |
931 |
918 |
925 |
+0.87% |
40,200 |
2024/1/30 |
930 |
934 |
917 |
917 |
-1.50% |
101,700 |
2024/1/29 |
948 |
955 |
924 |
931 |
-2.92% |
126,100 |
2024/1/26 |
1,001 |
1,025 |
956 |
959 |
-1.74% |
306,500 |
2024/1/25 |
970 |
985 |
965 |
976 |
+1.24% |
48,100 |
2024/1/24 |
959 |
982 |
953 |
964 |
+0.00% |
51,600 |
2024/1/23 |
960 |
970 |
949 |
964 |
+0.42% |
65,000 |
2024/1/22 |
960 |
975 |
943 |
960 |
+0.42% |
58,300 |
2024/1/19 |
1,000 |
1,013 |
956 |
956 |
-6.55% |
178,300 |
2024/1/18 |
980 |
1,054 |
980 |
1,023 |
+8.95% |
446,700 |
2024/1/17 |
914 |
957 |
914 |
939 |
+4.22% |
115,100 |
2024/1/16 |
899 |
904 |
893 |
901 |
+0.22% |
23,000 |
2024/1/15 |
897 |
911 |
891 |
899 |
+1.24% |
37,200 |
2024/1/12 |
900 |
905 |
880 |
888 |
-1.88% |
42,500 |
2024/1/11 |
911 |
913 |
900 |
905 |
-0.55% |
35,400 |
2024/1/10 |
921 |
922 |
908 |
910 |
-2.15% |
40,100 |
2024/1/9 |
919 |
932 |
911 |
930 |
+1.53% |
44,900 |
2024/1/5 |
933 |
933 |
910 |
916 |
-2.35% |
39,300 |
2024/1/4 |
897 |
942 |
895 |
938 |
+6.35% |
125,300 |
2023/12/29 |
851 |
882 |
851 |
882 |
+3.64% |
34,600 |
2023/12/28 |
850 |
870 |
848 |
851 |
-2.18% |
52,500 |
2023/12/27 |
888 |
890 |
870 |
870 |
-2.25% |
67,200 |
2023/12/26 |
889 |
894 |
882 |
890 |
+3.61% |
79,900 |
2023/12/25 |
856 |
860 |
856 |
859 |
+0.47% |
9,900 |
2023/12/22 |
865 |
866 |
855 |
855 |
-1.27% |
21,200 |
2023/12/21 |
864 |
866 |
856 |
866 |
+0.23% |
14,000 |
2023/12/20 |
864 |
870 |
864 |
864 |
+0.00% |
10,300 |
2023/12/19 |
870 |
875 |
857 |
864 |
-0.69% |
29,300 |
2023/12/18 |
878 |
878 |
864 |
870 |
-0.91% |
17,500 |
2023/12/15 |
858 |
879 |
858 |
878 |
+2.45% |
45,300 |
2023/12/14 |
864 |
865 |
857 |
857 |
-0.81% |
15,200 |
2023/12/13 |
856 |
870 |
853 |
864 |
+0.93% |
16,600 |
2023/12/12 |
874 |
875 |
843 |
856 |
-2.06% |
45,200 |
2023/12/11 |
885 |
888 |
866 |
874 |
-0.34% |
39,800 |
2023/12/8 |
859 |
879 |
859 |
877 |
+1.27% |
31,100 |
2023/12/7 |
858 |
870 |
850 |
866 |
+1.29% |
35,500 |
2023/12/6 |
852 |
868 |
847 |
855 |
+1.30% |
29,200 |
2023/12/5 |
840 |
851 |
839 |
844 |
-0.35% |
43,800 |
2023/12/4 |
840 |
870 |
837 |
847 |
+2.42% |
59,100 |
2023/12/1 |
810 |
827 |
808 |
827 |
+2.10% |
28,300 |
2023/11/30 |
814 |
815 |
806 |
810 |
-0.12% |
25,300 |
2023/11/29 |
794 |
811 |
794 |
811 |
+2.14% |
37,900 |
2023/11/28 |
797 |
797 |
790 |
794 |
-0.38% |
13,100 |
2023/11/27 |
787 |
797 |
787 |
797 |
+1.79% |
22,100 |
2023/11/24 |
778 |
790 |
777 |
783 |
+0.77% |
32,900 |
2023/11/22 |
777 |
779 |
773 |
777 |
+0.26% |
6,900 |
2023/11/21 |
772 |
777 |
771 |
775 |
+0.26% |
8,600 |
2023/11/20 |
777 |
777 |
772 |
773 |
-0.13% |
7,800 |
2023/11/17 |
768 |
776 |
768 |
774 |
+0.78% |
6,900 |
2023/11/16 |
771 |
772 |
767 |
768 |
-0.39% |
7,800 |
|