日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
876 |
878 |
873 |
878 |
+0.11% |
4,600 |
2024/5/20 |
882 |
884 |
875 |
877 |
+0.11% |
8,000 |
2024/5/17 |
873 |
879 |
873 |
876 |
-0.34% |
6,500 |
2024/5/16 |
884 |
884 |
873 |
879 |
+0.11% |
8,500 |
2024/5/15 |
894 |
894 |
873 |
878 |
+1.15% |
29,200 |
2024/5/14 |
883 |
884 |
867 |
868 |
-1.70% |
27,200 |
2024/5/13 |
890 |
892 |
883 |
883 |
-0.90% |
17,100 |
2024/5/10 |
894 |
894 |
880 |
891 |
+0.56% |
25,100 |
2024/5/9 |
896 |
898 |
878 |
886 |
+6.62% |
92,000 |
2024/5/8 |
819 |
846 |
819 |
831 |
+0.36% |
39,000 |
2024/5/7 |
810 |
828 |
807 |
828 |
+2.48% |
10,600 |
2024/5/2 |
811 |
813 |
807 |
808 |
-0.98% |
3,000 |
2024/5/1 |
825 |
825 |
807 |
816 |
-1.09% |
6,100 |
2024/4/30 |
800 |
834 |
800 |
825 |
+3.64% |
28,100 |
2024/4/26 |
795 |
810 |
786 |
796 |
+0.76% |
32,400 |
2024/4/25 |
794 |
794 |
788 |
790 |
-0.75% |
10,900 |
2024/4/24 |
794 |
803 |
791 |
796 |
+0.63% |
6,500 |
2024/4/23 |
795 |
803 |
789 |
791 |
-0.13% |
17,900 |
2024/4/22 |
796 |
815 |
790 |
792 |
-0.13% |
7,000 |
2024/4/19 |
816 |
816 |
784 |
793 |
-2.82% |
25,400 |
2024/4/18 |
811 |
819 |
808 |
816 |
+1.62% |
9,400 |
2024/4/17 |
812 |
819 |
803 |
803 |
-1.23% |
10,200 |
2024/4/16 |
819 |
830 |
810 |
813 |
-1.45% |
7,200 |
2024/4/15 |
826 |
832 |
817 |
825 |
-1.43% |
13,800 |
2024/4/12 |
836 |
838 |
826 |
837 |
+1.45% |
4,800 |
2024/4/11 |
834 |
834 |
824 |
825 |
-0.60% |
1,500 |
2024/4/10 |
835 |
835 |
830 |
830 |
+0.00% |
2,300 |
2024/4/9 |
827 |
839 |
827 |
830 |
+0.48% |
9,900 |
2024/4/8 |
834 |
835 |
825 |
826 |
-0.96% |
9,800 |
2024/4/5 |
839 |
839 |
828 |
834 |
-1.07% |
13,000 |
2024/4/4 |
839 |
846 |
831 |
843 |
+0.96% |
13,000 |
2024/4/3 |
843 |
843 |
816 |
835 |
-0.95% |
7,800 |
2024/4/2 |
849 |
849 |
833 |
843 |
+0.00% |
7,000 |
2024/4/1 |
853 |
853 |
843 |
843 |
-0.35% |
16,400 |
2024/3/29 |
853 |
853 |
840 |
846 |
-1.05% |
5,600 |
2024/3/28 |
835 |
861 |
835 |
855 |
-0.70% |
17,800 |
2024/3/27 |
875 |
875 |
860 |
861 |
-0.35% |
10,900 |
2024/3/26 |
877 |
877 |
856 |
864 |
-0.58% |
7,900 |
2024/3/25 |
879 |
882 |
860 |
869 |
-1.14% |
10,000 |
2024/3/22 |
869 |
879 |
860 |
879 |
+1.38% |
11,200 |
2024/3/21 |
856 |
870 |
856 |
867 |
+1.64% |
10,000 |
2024/3/19 |
855 |
858 |
851 |
853 |
+0.00% |
7,300 |
2024/3/18 |
843 |
856 |
843 |
853 |
-0.12% |
8,800 |
2024/3/15 |
850 |
856 |
841 |
854 |
+0.47% |
10,500 |
2024/3/14 |
846 |
859 |
846 |
850 |
+0.12% |
5,600 |
2024/3/13 |
855 |
855 |
849 |
849 |
-0.59% |
400 |
2024/3/12 |
853 |
860 |
848 |
854 |
+0.12% |
6,800 |
2024/3/11 |
851 |
859 |
849 |
853 |
-0.12% |
15,200 |
2024/3/8 |
840 |
860 |
840 |
854 |
+1.30% |
13,100 |
2024/3/7 |
845 |
851 |
838 |
843 |
-0.24% |
7,400 |
2024/3/6 |
837 |
851 |
837 |
845 |
+0.24% |
2,100 |
2024/3/5 |
850 |
851 |
839 |
843 |
-1.17% |
4,600 |
2024/3/4 |
845 |
857 |
841 |
853 |
+1.31% |
8,100 |
2024/3/1 |
860 |
860 |
842 |
842 |
-1.29% |
4,400 |
2024/2/29 |
843 |
855 |
842 |
853 |
+1.67% |
18,800 |
2024/2/28 |
861 |
861 |
838 |
839 |
-2.56% |
9,500 |
2024/2/27 |
838 |
861 |
837 |
861 |
+2.87% |
19,300 |
2024/2/26 |
840 |
851 |
837 |
837 |
+0.84% |
6,000 |
2024/2/22 |
823 |
835 |
823 |
830 |
+0.00% |
16,200 |
2024/2/21 |
831 |
839 |
830 |
830 |
-1.19% |
3,600 |
2024/2/20 |
826 |
850 |
826 |
840 |
+1.82% |
21,300 |
2024/2/19 |
833 |
833 |
816 |
825 |
-0.96% |
12,000 |
2024/2/16 |
805 |
833 |
804 |
833 |
+3.22% |
22,900 |
2024/2/15 |
838 |
838 |
807 |
807 |
-3.81% |
19,700 |
2024/2/14 |
828 |
848 |
823 |
839 |
+1.33% |
32,100 |
2024/2/13 |
830 |
832 |
814 |
828 |
-0.36% |
32,700 |
2024/2/9 |
825 |
834 |
823 |
831 |
+0.24% |
11,300 |
2024/2/8 |
864 |
864 |
829 |
829 |
-4.93% |
25,500 |
2024/2/7 |
873 |
875 |
852 |
872 |
-1.13% |
39,500 |
2024/2/6 |
863 |
890 |
851 |
882 |
+1.38% |
78,000 |
2024/2/5 |
834 |
870 |
834 |
870 |
+5.84% |
133,200 |
2024/2/2 |
810 |
830 |
810 |
822 |
+0.61% |
46,100 |
2024/2/1 |
818 |
826 |
809 |
817 |
-1.33% |
26,300 |
2024/1/31 |
829 |
838 |
810 |
828 |
-0.36% |
59,000 |
2024/1/30 |
832 |
836 |
820 |
831 |
+0.12% |
48,200 |
2024/1/29 |
832 |
833 |
830 |
830 |
-0.48% |
13,400 |
2024/1/26 |
834 |
839 |
830 |
834 |
+0.00% |
13,800 |
2024/1/25 |
822 |
837 |
820 |
834 |
+1.58% |
31,300 |
2024/1/24 |
826 |
830 |
821 |
821 |
-0.61% |
10,300 |
2024/1/23 |
830 |
843 |
821 |
826 |
-0.12% |
37,900 |
2024/1/22 |
814 |
838 |
812 |
827 |
+1.60% |
47,100 |
2024/1/19 |
817 |
817 |
807 |
814 |
-0.25% |
15,800 |
2024/1/18 |
800 |
816 |
799 |
816 |
+1.75% |
20,600 |
2024/1/17 |
801 |
817 |
801 |
802 |
+0.12% |
53,400 |
2024/1/16 |
802 |
806 |
797 |
801 |
-0.87% |
38,500 |
2024/1/15 |
791 |
808 |
789 |
808 |
+2.80% |
43,800 |
2024/1/12 |
794 |
800 |
781 |
786 |
-1.26% |
30,500 |
2024/1/11 |
777 |
796 |
773 |
796 |
+3.24% |
72,000 |
2024/1/10 |
760 |
779 |
760 |
771 |
+1.72% |
61,800 |
2024/1/9 |
751 |
765 |
750 |
758 |
+1.88% |
55,800 |
2024/1/5 |
744 |
750 |
741 |
744 |
+0.00% |
33,200 |
2024/1/4 |
734 |
753 |
728 |
744 |
+1.36% |
95,200 |
2023/12/29 |
738 |
738 |
730 |
734 |
-0.14% |
18,200 |
2023/12/28 |
730 |
737 |
727 |
735 |
+1.10% |
34,200 |
2023/12/27 |
730 |
730 |
723 |
727 |
-0.68% |
95,600 |
2023/12/26 |
740 |
741 |
732 |
732 |
-1.08% |
82,000 |
2023/12/25 |
748 |
748 |
740 |
740 |
-0.67% |
71,900 |
2023/12/22 |
745 |
749 |
745 |
745 |
+0.00% |
13,700 |
2023/12/21 |
745 |
748 |
742 |
745 |
-0.67% |
29,000 |
2023/12/20 |
746 |
759 |
746 |
750 |
-0.27% |
32,600 |
2023/12/19 |
748 |
760 |
748 |
752 |
+0.40% |
27,400 |
2023/12/18 |
749 |
751 |
745 |
749 |
-0.27% |
44,900 |
2023/12/15 |
755 |
756 |
745 |
751 |
-0.66% |
45,600 |
2023/12/14 |
770 |
779 |
755 |
756 |
-1.56% |
41,200 |
2023/12/13 |
775 |
777 |
766 |
768 |
-0.90% |
36,200 |
2023/12/12 |
787 |
787 |
775 |
775 |
-1.52% |
22,400 |
2023/12/11 |
779 |
794 |
776 |
787 |
+0.77% |
59,200 |
2023/12/8 |
778 |
785 |
775 |
781 |
-0.13% |
51,200 |
2023/12/7 |
790 |
790 |
782 |
782 |
-0.89% |
18,400 |
2023/12/6 |
774 |
793 |
774 |
789 |
+1.94% |
58,100 |
2023/12/5 |
777 |
781 |
774 |
774 |
+0.00% |
20,000 |
2023/12/4 |
773 |
781 |
772 |
774 |
+0.13% |
24,100 |
2023/12/1 |
779 |
779 |
771 |
773 |
-0.13% |
30,300 |
2023/11/30 |
776 |
776 |
771 |
774 |
-0.26% |
22,100 |
2023/11/29 |
775 |
776 |
771 |
776 |
+0.13% |
27,600 |
2023/11/28 |
770 |
776 |
769 |
775 |
+0.26% |
43,100 |
2023/11/27 |
771 |
778 |
771 |
773 |
+0.00% |
17,100 |
2023/11/24 |
779 |
779 |
771 |
773 |
+0.00% |
15,900 |
2023/11/22 |
784 |
784 |
773 |
773 |
-1.40% |
22,500 |
2023/11/21 |
762 |
786 |
762 |
784 |
+2.89% |
62,900 |
2023/11/20 |
765 |
769 |
760 |
762 |
-0.39% |
53,200 |
2023/11/17 |
763 |
768 |
762 |
765 |
+0.26% |
20,200 |
2023/11/16 |
768 |
770 |
759 |
763 |
-0.65% |
20,300 |
|