日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
847 |
860 |
847 |
852 |
+0.71% |
6,800 |
2024/5/20 |
843 |
854 |
842 |
846 |
+1.20% |
6,700 |
2024/5/17 |
822 |
838 |
822 |
836 |
+1.09% |
6,300 |
2024/5/16 |
830 |
838 |
821 |
827 |
-0.36% |
10,900 |
2024/5/15 |
830 |
844 |
825 |
830 |
-0.60% |
20,200 |
2024/5/14 |
811 |
839 |
806 |
835 |
-7.33% |
169,000 |
2024/5/13 |
899 |
901 |
883 |
901 |
+0.56% |
44,300 |
2024/5/10 |
903 |
903 |
896 |
896 |
-0.55% |
2,800 |
2024/5/9 |
900 |
902 |
897 |
901 |
+0.00% |
6,000 |
2024/5/8 |
905 |
908 |
898 |
901 |
-0.44% |
8,800 |
2024/5/7 |
900 |
908 |
889 |
905 |
+0.56% |
19,700 |
2024/5/2 |
900 |
900 |
892 |
900 |
-0.44% |
13,100 |
2024/5/1 |
900 |
904 |
892 |
904 |
-0.22% |
10,000 |
2024/4/30 |
902 |
907 |
894 |
906 |
+0.55% |
13,000 |
2024/4/26 |
893 |
904 |
893 |
901 |
+0.00% |
4,900 |
2024/4/25 |
891 |
902 |
889 |
901 |
+0.11% |
8,000 |
2024/4/24 |
888 |
900 |
887 |
900 |
+1.47% |
7,400 |
2024/4/23 |
889 |
889 |
880 |
887 |
+1.37% |
3,200 |
2024/4/22 |
862 |
880 |
862 |
875 |
+1.98% |
4,400 |
2024/4/19 |
874 |
875 |
850 |
858 |
-1.83% |
49,700 |
2024/4/18 |
872 |
882 |
872 |
874 |
+0.34% |
12,000 |
2024/4/17 |
878 |
878 |
863 |
871 |
-0.91% |
11,100 |
2024/4/16 |
905 |
905 |
879 |
879 |
-1.90% |
60,900 |
2024/4/15 |
898 |
898 |
891 |
896 |
-0.44% |
7,200 |
2024/4/12 |
898 |
907 |
893 |
900 |
+1.24% |
12,600 |
2024/4/11 |
890 |
893 |
889 |
889 |
-0.34% |
4,600 |
2024/4/10 |
890 |
897 |
890 |
892 |
+0.45% |
7,400 |
2024/4/9 |
894 |
895 |
888 |
888 |
-0.45% |
6,200 |
2024/4/8 |
884 |
892 |
881 |
892 |
+1.94% |
13,400 |
2024/4/5 |
869 |
879 |
869 |
875 |
-0.68% |
12,000 |
2024/4/4 |
883 |
883 |
872 |
881 |
+0.80% |
3,400 |
2024/4/3 |
870 |
882 |
868 |
874 |
-0.11% |
11,300 |
2024/4/2 |
889 |
889 |
875 |
875 |
-1.13% |
6,800 |
2024/4/1 |
890 |
892 |
881 |
885 |
-0.34% |
13,300 |
2024/3/29 |
887 |
893 |
886 |
888 |
+0.00% |
6,400 |
2024/3/28 |
880 |
891 |
875 |
888 |
-1.00% |
26,200 |
2024/3/27 |
896 |
904 |
895 |
897 |
+0.11% |
18,100 |
2024/3/26 |
900 |
900 |
890 |
896 |
-0.67% |
18,600 |
2024/3/25 |
904 |
915 |
894 |
902 |
+0.00% |
27,200 |
2024/3/22 |
912 |
913 |
897 |
902 |
-0.66% |
46,500 |
2024/3/21 |
908 |
916 |
908 |
908 |
-0.33% |
35,100 |
2024/3/19 |
932 |
932 |
899 |
911 |
-2.46% |
35,600 |
2024/3/18 |
908 |
934 |
902 |
934 |
+3.20% |
73,200 |
2024/3/15 |
895 |
908 |
894 |
905 |
+0.89% |
22,100 |
2024/3/14 |
891 |
907 |
889 |
897 |
+0.67% |
5,500 |
2024/3/13 |
897 |
901 |
888 |
891 |
-0.45% |
7,300 |
2024/3/12 |
890 |
902 |
890 |
895 |
+0.00% |
3,300 |
2024/3/11 |
898 |
904 |
894 |
895 |
-1.00% |
8,100 |
2024/3/8 |
901 |
910 |
901 |
904 |
+0.44% |
4,500 |
2024/3/7 |
903 |
908 |
898 |
900 |
+0.00% |
9,100 |
2024/3/6 |
893 |
904 |
892 |
900 |
+0.67% |
47,200 |
2024/3/5 |
890 |
901 |
887 |
894 |
+0.34% |
5,800 |
2024/3/4 |
906 |
907 |
890 |
891 |
-1.66% |
7,200 |
2024/3/1 |
905 |
907 |
899 |
906 |
+0.67% |
2,500 |
2024/2/29 |
910 |
911 |
900 |
900 |
-0.99% |
13,300 |
2024/2/28 |
898 |
909 |
896 |
909 |
+1.22% |
8,600 |
2024/2/27 |
908 |
909 |
898 |
898 |
-1.10% |
14,700 |
2024/2/26 |
906 |
912 |
902 |
908 |
+0.22% |
28,300 |
2024/2/22 |
918 |
918 |
906 |
906 |
-1.31% |
15,100 |
2024/2/21 |
898 |
919 |
897 |
918 |
+2.34% |
20,000 |
2024/2/20 |
904 |
907 |
897 |
897 |
-0.66% |
15,300 |
2024/2/19 |
902 |
906 |
893 |
903 |
+0.78% |
11,000 |
2024/2/16 |
898 |
905 |
890 |
896 |
+0.22% |
17,400 |
2024/2/15 |
892 |
894 |
881 |
894 |
+1.02% |
14,500 |
2024/2/14 |
894 |
894 |
885 |
885 |
-0.11% |
8,000 |
2024/2/13 |
886 |
896 |
882 |
886 |
+0.23% |
20,800 |
2024/2/9 |
894 |
894 |
880 |
884 |
-0.56% |
16,100 |
2024/2/8 |
894 |
900 |
889 |
889 |
-0.56% |
13,100 |
2024/2/7 |
892 |
900 |
888 |
894 |
+0.22% |
11,300 |
2024/2/6 |
888 |
896 |
888 |
892 |
+0.00% |
13,900 |
2024/2/5 |
911 |
911 |
890 |
892 |
-0.89% |
31,200 |
2024/2/2 |
899 |
913 |
892 |
900 |
+2.04% |
36,100 |
2024/2/1 |
903 |
904 |
882 |
882 |
-2.86% |
45,200 |
2024/1/31 |
902 |
914 |
865 |
908 |
-1.41% |
185,200 |
2024/1/30 |
934 |
939 |
909 |
921 |
-0.22% |
142,100 |
2024/1/29 |
913 |
932 |
902 |
923 |
+0.76% |
51,900 |
2024/1/26 |
910 |
918 |
898 |
916 |
+1.22% |
16,200 |
2024/1/25 |
919 |
934 |
900 |
905 |
+0.22% |
36,900 |
2024/1/24 |
870 |
913 |
870 |
903 |
+2.96% |
37,300 |
2024/1/23 |
861 |
898 |
861 |
877 |
+1.86% |
50,700 |
2024/1/22 |
867 |
867 |
852 |
861 |
+1.53% |
24,400 |
2024/1/19 |
856 |
856 |
844 |
848 |
+0.47% |
21,100 |
2024/1/18 |
845 |
846 |
840 |
844 |
+0.00% |
6,500 |
2024/1/17 |
844 |
845 |
839 |
844 |
+0.48% |
7,100 |
2024/1/16 |
847 |
849 |
838 |
840 |
-0.59% |
8,400 |
2024/1/15 |
849 |
853 |
841 |
845 |
+0.12% |
10,300 |
2024/1/12 |
854 |
855 |
843 |
844 |
-1.06% |
7,400 |
2024/1/11 |
858 |
859 |
842 |
853 |
-0.58% |
13,500 |
2024/1/10 |
857 |
865 |
850 |
858 |
+0.23% |
18,600 |
2024/1/9 |
847 |
856 |
838 |
856 |
+2.39% |
26,300 |
2024/1/5 |
836 |
845 |
836 |
836 |
-0.12% |
11,700 |
2024/1/4 |
820 |
838 |
819 |
837 |
+1.45% |
18,500 |
2023/12/29 |
830 |
830 |
825 |
825 |
-0.12% |
5,800 |
2023/12/28 |
822 |
829 |
822 |
826 |
+0.61% |
4,400 |
2023/12/27 |
823 |
824 |
820 |
821 |
+0.37% |
5,800 |
2023/12/26 |
815 |
818 |
810 |
818 |
+0.12% |
15,200 |
2023/12/25 |
816 |
819 |
815 |
817 |
-0.37% |
6,200 |
2023/12/22 |
825 |
825 |
815 |
820 |
+0.24% |
5,700 |
2023/12/21 |
818 |
823 |
813 |
818 |
-0.12% |
4,000 |
2023/12/20 |
834 |
834 |
819 |
819 |
-1.44% |
7,300 |
2023/12/19 |
834 |
834 |
821 |
831 |
-0.36% |
9,000 |
2023/12/18 |
817 |
834 |
812 |
834 |
+3.09% |
26,200 |
2023/12/15 |
802 |
817 |
802 |
809 |
+0.12% |
9,500 |
2023/12/14 |
812 |
814 |
802 |
808 |
-0.74% |
6,000 |
2023/12/13 |
808 |
817 |
803 |
814 |
+1.12% |
6,000 |
2023/12/12 |
806 |
806 |
795 |
805 |
+1.51% |
8,800 |
2023/12/11 |
795 |
797 |
790 |
793 |
+0.89% |
4,200 |
2023/12/8 |
799 |
799 |
780 |
786 |
-1.75% |
7,800 |
2023/12/7 |
813 |
818 |
800 |
800 |
-1.36% |
15,700 |
2023/12/6 |
820 |
820 |
808 |
811 |
+0.75% |
7,900 |
2023/12/5 |
816 |
820 |
802 |
805 |
-1.11% |
8,100 |
2023/12/4 |
817 |
821 |
813 |
814 |
-0.37% |
5,400 |
2023/12/1 |
811 |
820 |
811 |
817 |
+1.11% |
4,100 |
2023/11/30 |
808 |
820 |
804 |
808 |
+0.37% |
10,100 |
2023/11/29 |
804 |
812 |
799 |
805 |
+0.62% |
7,000 |
2023/11/28 |
799 |
805 |
799 |
800 |
+0.13% |
3,900 |
2023/11/27 |
808 |
810 |
797 |
799 |
-0.99% |
10,800 |
2023/11/24 |
801 |
807 |
795 |
807 |
+2.15% |
10,400 |
2023/11/22 |
786 |
793 |
784 |
790 |
+0.51% |
4,100 |
2023/11/21 |
794 |
798 |
784 |
786 |
-1.01% |
5,700 |
2023/11/20 |
784 |
796 |
778 |
794 |
+1.28% |
11,500 |
2023/11/17 |
761 |
784 |
761 |
784 |
+2.89% |
11,400 |
2023/11/16 |
769 |
769 |
752 |
762 |
-0.65% |
8,000 |
|