日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
930 |
930 |
930 |
930 |
+0.11% |
2,100 |
2024/5/20 |
935 |
935 |
915 |
929 |
-0.75% |
900 |
2024/5/17 |
920 |
936 |
920 |
936 |
+1.74% |
2,200 |
2024/5/16 |
931 |
931 |
920 |
920 |
-2.13% |
1,400 |
2024/5/15 |
938 |
945 |
938 |
940 |
+0.21% |
400 |
2024/5/14 |
928 |
944 |
928 |
938 |
+0.86% |
1,100 |
2024/5/13 |
940 |
943 |
930 |
930 |
-0.11% |
2,300 |
2024/5/10 |
928 |
931 |
928 |
931 |
+0.65% |
800 |
2024/5/9 |
923 |
929 |
923 |
925 |
+0.11% |
1,200 |
2024/5/8 |
922 |
929 |
922 |
924 |
+0.22% |
600 |
2024/5/7 |
922 |
922 |
921 |
922 |
+0.11% |
1,200 |
2024/5/2 |
934 |
934 |
921 |
921 |
-1.39% |
500 |
2024/5/1 |
940 |
940 |
934 |
934 |
+0.00% |
400 |
2024/4/30 |
918 |
940 |
918 |
934 |
+1.74% |
1,800 |
2024/4/26 |
915 |
919 |
915 |
918 |
+0.33% |
1,200 |
2024/4/25 |
914 |
915 |
910 |
915 |
+0.00% |
1,600 |
2024/4/24 |
911 |
915 |
911 |
915 |
+0.00% |
800 |
2024/4/22 |
905 |
917 |
905 |
915 |
+1.22% |
1,300 |
2024/4/19 |
903 |
904 |
900 |
904 |
-0.66% |
1,100 |
2024/4/18 |
909 |
910 |
909 |
910 |
+0.78% |
600 |
2024/4/17 |
907 |
910 |
903 |
903 |
+0.00% |
900 |
2024/4/16 |
903 |
909 |
903 |
903 |
-0.44% |
500 |
2024/4/15 |
906 |
907 |
906 |
907 |
+0.11% |
400 |
2024/4/12 |
903 |
908 |
903 |
906 |
+0.11% |
400 |
2024/4/11 |
908 |
913 |
900 |
905 |
-0.55% |
3,400 |
2024/4/10 |
910 |
914 |
910 |
910 |
-0.33% |
300 |
2024/4/9 |
916 |
916 |
903 |
913 |
+0.33% |
2,500 |
2024/4/5 |
900 |
910 |
900 |
910 |
-0.98% |
3,700 |
2024/4/4 |
908 |
919 |
908 |
919 |
+1.21% |
600 |
2024/4/3 |
908 |
909 |
908 |
908 |
-0.22% |
1,000 |
2024/4/2 |
941 |
941 |
908 |
910 |
-3.29% |
2,900 |
2024/4/1 |
931 |
950 |
930 |
941 |
+1.18% |
1,800 |
2024/3/29 |
930 |
930 |
930 |
930 |
+0.22% |
200 |
2024/3/28 |
925 |
928 |
925 |
928 |
-0.43% |
200 |
2024/3/27 |
955 |
955 |
932 |
932 |
-0.85% |
1,700 |
2024/3/26 |
936 |
950 |
925 |
940 |
+0.43% |
7,200 |
2024/3/25 |
940 |
940 |
925 |
936 |
+0.11% |
4,200 |
2024/3/22 |
928 |
935 |
925 |
935 |
+0.97% |
1,300 |
2024/3/21 |
935 |
935 |
926 |
926 |
-0.64% |
1,500 |
2024/3/19 |
921 |
938 |
921 |
932 |
+0.87% |
3,000 |
2024/3/18 |
909 |
927 |
909 |
924 |
+1.54% |
1,500 |
2024/3/15 |
910 |
915 |
909 |
910 |
-0.44% |
600 |
2024/3/14 |
921 |
921 |
908 |
914 |
-1.19% |
1,500 |
2024/3/13 |
938 |
938 |
925 |
925 |
-1.91% |
2,300 |
2024/3/12 |
910 |
944 |
910 |
943 |
+3.63% |
1,800 |
2024/3/11 |
915 |
915 |
910 |
910 |
-0.76% |
500 |
2024/3/8 |
913 |
917 |
913 |
917 |
+0.44% |
700 |
2024/3/7 |
919 |
919 |
913 |
913 |
-0.54% |
700 |
2024/3/6 |
927 |
933 |
912 |
918 |
+0.66% |
1,600 |
2024/3/5 |
936 |
936 |
912 |
912 |
-0.11% |
3,500 |
2024/3/4 |
926 |
930 |
913 |
913 |
-1.40% |
3,200 |
2024/3/1 |
935 |
935 |
920 |
926 |
-0.96% |
2,900 |
2024/2/29 |
937 |
950 |
931 |
935 |
+0.54% |
2,600 |
2024/2/28 |
911 |
930 |
911 |
930 |
+1.42% |
2,700 |
2024/2/27 |
908 |
917 |
905 |
917 |
+0.99% |
3,000 |
2024/2/26 |
895 |
910 |
895 |
908 |
+1.91% |
3,500 |
2024/2/22 |
887 |
891 |
885 |
891 |
+0.79% |
1,700 |
2024/2/21 |
883 |
886 |
883 |
884 |
+0.23% |
1,800 |
2024/2/20 |
880 |
885 |
880 |
882 |
+0.00% |
1,600 |
2024/2/19 |
879 |
883 |
879 |
882 |
+0.34% |
1,000 |
2024/2/16 |
873 |
880 |
861 |
879 |
+0.46% |
2,800 |
2024/2/15 |
876 |
876 |
875 |
875 |
-0.34% |
3,400 |
2024/2/14 |
880 |
880 |
875 |
878 |
+0.11% |
2,600 |
2024/2/13 |
880 |
883 |
877 |
877 |
-1.13% |
3,500 |
2024/2/9 |
882 |
887 |
880 |
887 |
+1.14% |
1,400 |
2024/2/8 |
878 |
882 |
865 |
877 |
-1.24% |
5,300 |
2024/2/7 |
880 |
890 |
876 |
888 |
+0.00% |
7,500 |
2024/2/6 |
899 |
902 |
888 |
888 |
-2.63% |
1,500 |
2024/2/5 |
881 |
990 |
875 |
912 |
+2.24% |
20,400 |
2024/2/2 |
917 |
917 |
883 |
892 |
-2.19% |
3,700 |
2024/2/1 |
887 |
912 |
887 |
912 |
+2.24% |
2,000 |
2024/1/31 |
890 |
892 |
889 |
892 |
+0.22% |
2,300 |
2024/1/30 |
884 |
892 |
884 |
890 |
+0.68% |
1,800 |
2024/1/29 |
894 |
894 |
884 |
884 |
+0.11% |
1,600 |
2024/1/26 |
888 |
894 |
883 |
883 |
-0.56% |
3,800 |
2024/1/25 |
883 |
888 |
880 |
888 |
+1.60% |
1,300 |
2024/1/24 |
876 |
880 |
874 |
874 |
-0.34% |
1,700 |
2024/1/23 |
878 |
881 |
875 |
877 |
+0.00% |
700 |
2024/1/22 |
883 |
883 |
870 |
877 |
-1.24% |
7,700 |
2024/1/19 |
889 |
889 |
884 |
888 |
+0.11% |
1,300 |
2024/1/18 |
889 |
889 |
887 |
887 |
-0.22% |
400 |
2024/1/17 |
888 |
889 |
881 |
889 |
+0.11% |
1,100 |
2024/1/16 |
882 |
888 |
882 |
888 |
+0.57% |
500 |
2024/1/15 |
887 |
896 |
883 |
883 |
+0.00% |
500 |
2024/1/12 |
883 |
899 |
880 |
883 |
-0.56% |
1,500 |
2024/1/11 |
885 |
892 |
880 |
888 |
+0.34% |
2,700 |
2024/1/10 |
885 |
890 |
873 |
885 |
+0.00% |
1,800 |
2024/1/9 |
882 |
885 |
878 |
885 |
+1.26% |
1,800 |
2024/1/5 |
874 |
889 |
872 |
874 |
+0.23% |
1,500 |
2024/1/4 |
869 |
873 |
862 |
872 |
+1.16% |
1,600 |
2023/12/29 |
855 |
862 |
843 |
862 |
+0.58% |
1,700 |
2023/12/28 |
847 |
857 |
843 |
857 |
+1.90% |
3,400 |
2023/12/27 |
861 |
871 |
840 |
841 |
-3.00% |
8,200 |
2023/12/26 |
887 |
887 |
856 |
867 |
-1.03% |
7,900 |
2023/12/25 |
872 |
885 |
872 |
876 |
+0.34% |
2,600 |
2023/12/22 |
867 |
878 |
867 |
873 |
+0.11% |
2,200 |
2023/12/21 |
865 |
872 |
865 |
872 |
+0.58% |
1,100 |
2023/12/20 |
870 |
877 |
867 |
867 |
-0.34% |
1,300 |
2023/12/19 |
872 |
876 |
870 |
870 |
+0.12% |
900 |
2023/12/18 |
875 |
875 |
864 |
869 |
+0.00% |
1,400 |
2023/12/15 |
881 |
881 |
869 |
869 |
-1.36% |
3,800 |
2023/12/14 |
893 |
893 |
870 |
881 |
-1.56% |
8,700 |
2023/12/13 |
892 |
895 |
892 |
895 |
+0.34% |
2,200 |
2023/12/12 |
912 |
912 |
892 |
892 |
-0.78% |
700 |
2023/12/11 |
897 |
910 |
895 |
899 |
+0.22% |
2,300 |
2023/12/8 |
898 |
898 |
896 |
897 |
-0.11% |
600 |
2023/12/7 |
898 |
900 |
895 |
898 |
+0.00% |
600 |
2023/12/6 |
901 |
905 |
895 |
898 |
-0.22% |
3,500 |
2023/12/5 |
903 |
914 |
900 |
900 |
-1.42% |
1,900 |
2023/12/4 |
918 |
918 |
906 |
913 |
+1.44% |
2,100 |
2023/12/1 |
901 |
908 |
899 |
900 |
+0.00% |
2,800 |
2023/11/30 |
900 |
903 |
897 |
900 |
+0.11% |
1,100 |
2023/11/29 |
900 |
910 |
898 |
899 |
+0.11% |
3,000 |
2023/11/28 |
900 |
905 |
896 |
898 |
-0.22% |
1,300 |
2023/11/27 |
916 |
920 |
900 |
900 |
-1.75% |
2,100 |
2023/11/24 |
902 |
920 |
899 |
916 |
+1.22% |
3,300 |
2023/11/22 |
897 |
913 |
896 |
905 |
+0.89% |
2,900 |
2023/11/21 |
900 |
909 |
894 |
897 |
-0.33% |
1,900 |
2023/11/20 |
924 |
924 |
897 |
900 |
+0.00% |
4,400 |
2023/11/17 |
900 |
902 |
891 |
900 |
+0.00% |
1,000 |
2023/11/16 |
902 |
905 |
895 |
900 |
+0.45% |
1,100 |
2023/11/15 |
898 |
906 |
881 |
896 |
-0.55% |
4,300 |
2023/11/14 |
887 |
918 |
885 |
901 |
+1.01% |
10,200 |
|