日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
682 |
684 |
672 |
682 |
+0.00% |
2,300 |
2024/5/20 |
672 |
685 |
672 |
682 |
+1.49% |
2,000 |
2024/5/17 |
691 |
691 |
672 |
672 |
-2.61% |
6,800 |
2024/5/16 |
712 |
723 |
690 |
690 |
-3.90% |
7,900 |
2024/5/15 |
726 |
728 |
710 |
718 |
-3.62% |
5,700 |
2024/5/14 |
715 |
745 |
715 |
745 |
+4.20% |
7,300 |
2024/5/13 |
721 |
721 |
715 |
715 |
-0.83% |
4,000 |
2024/5/10 |
726 |
726 |
716 |
721 |
-1.37% |
6,500 |
2024/5/9 |
757 |
757 |
726 |
731 |
-3.82% |
10,600 |
2024/5/8 |
749 |
760 |
746 |
760 |
+1.33% |
1,200 |
2024/5/7 |
756 |
760 |
750 |
750 |
-0.79% |
1,300 |
2024/5/2 |
740 |
756 |
740 |
756 |
+2.44% |
4,000 |
2024/5/1 |
745 |
747 |
738 |
738 |
+0.14% |
1,100 |
2024/4/30 |
736 |
744 |
736 |
737 |
-0.41% |
1,400 |
2024/4/26 |
746 |
746 |
740 |
740 |
+0.41% |
900 |
2024/4/25 |
745 |
755 |
737 |
737 |
-3.03% |
3,300 |
2024/4/24 |
743 |
764 |
743 |
760 |
+1.06% |
2,700 |
2024/4/23 |
755 |
769 |
752 |
752 |
-0.40% |
900 |
2024/4/22 |
733 |
765 |
733 |
755 |
+3.14% |
8,300 |
2024/4/19 |
737 |
748 |
725 |
732 |
-2.14% |
2,600 |
2024/4/18 |
742 |
748 |
738 |
748 |
+0.94% |
1,700 |
2024/4/17 |
742 |
757 |
730 |
741 |
-0.13% |
3,600 |
2024/4/16 |
754 |
755 |
742 |
742 |
-1.33% |
1,300 |
2024/4/15 |
745 |
752 |
740 |
752 |
+0.67% |
700 |
2024/4/12 |
752 |
752 |
741 |
747 |
+0.81% |
1,200 |
2024/4/11 |
751 |
751 |
737 |
741 |
+0.00% |
2,200 |
2024/4/10 |
747 |
756 |
741 |
741 |
-0.80% |
2,000 |
2024/4/9 |
777 |
777 |
745 |
747 |
-2.99% |
5,200 |
2024/4/8 |
753 |
770 |
753 |
770 |
+1.72% |
1,800 |
2024/4/5 |
766 |
772 |
756 |
757 |
-4.30% |
7,400 |
2024/4/4 |
776 |
791 |
776 |
791 |
+0.00% |
500 |
2024/4/3 |
773 |
791 |
770 |
791 |
+2.33% |
2,000 |
2024/4/2 |
777 |
788 |
773 |
773 |
-0.39% |
1,100 |
2024/4/1 |
785 |
793 |
776 |
776 |
-1.77% |
5,900 |
2024/3/29 |
807 |
810 |
771 |
790 |
-1.86% |
11,200 |
2024/3/28 |
794 |
805 |
778 |
805 |
+1.77% |
6,600 |
2024/3/27 |
807 |
810 |
785 |
791 |
-2.35% |
8,900 |
2024/3/26 |
805 |
816 |
795 |
810 |
+1.25% |
6,800 |
2024/3/25 |
790 |
811 |
785 |
800 |
+0.63% |
16,100 |
2024/3/22 |
784 |
798 |
780 |
795 |
+0.76% |
7,200 |
2024/3/21 |
805 |
805 |
787 |
789 |
-1.87% |
3,000 |
2024/3/19 |
791 |
804 |
781 |
804 |
+1.64% |
3,200 |
2024/3/18 |
786 |
794 |
773 |
791 |
+0.13% |
2,900 |
2024/3/15 |
771 |
791 |
770 |
790 |
+1.54% |
4,000 |
2024/3/14 |
771 |
797 |
771 |
778 |
-0.26% |
800 |
2024/3/13 |
774 |
799 |
774 |
780 |
-1.14% |
3,700 |
2024/3/12 |
765 |
799 |
765 |
789 |
+1.28% |
4,800 |
2024/3/11 |
780 |
780 |
779 |
779 |
-0.76% |
700 |
2024/3/8 |
798 |
800 |
785 |
785 |
+0.64% |
700 |
2024/3/7 |
788 |
792 |
773 |
780 |
-0.51% |
3,700 |
2024/3/6 |
778 |
799 |
778 |
784 |
+0.38% |
3,100 |
2024/3/5 |
790 |
791 |
781 |
781 |
-1.88% |
3,700 |
2024/3/4 |
812 |
815 |
796 |
796 |
-2.33% |
4,600 |
2024/3/1 |
796 |
815 |
788 |
815 |
+0.49% |
8,800 |
2024/2/29 |
797 |
811 |
797 |
811 |
-0.12% |
2,700 |
2024/2/28 |
792 |
812 |
792 |
812 |
+1.50% |
2,700 |
2024/2/27 |
801 |
815 |
800 |
800 |
-0.12% |
1,100 |
2024/2/26 |
797 |
813 |
797 |
801 |
+0.00% |
2,500 |
2024/2/22 |
816 |
820 |
800 |
801 |
-0.25% |
14,100 |
2024/2/21 |
806 |
806 |
803 |
803 |
-2.19% |
200 |
2024/2/20 |
799 |
821 |
799 |
821 |
+2.75% |
6,700 |
2024/2/19 |
800 |
814 |
796 |
799 |
-0.12% |
3,300 |
2024/2/16 |
790 |
816 |
790 |
800 |
-0.12% |
6,500 |
2024/2/15 |
818 |
858 |
801 |
801 |
-3.14% |
64,400 |
2024/2/14 |
798 |
827 |
789 |
827 |
+4.82% |
24,700 |
2024/2/13 |
784 |
803 |
781 |
789 |
+0.64% |
2,300 |
2024/2/9 |
780 |
806 |
780 |
784 |
+0.00% |
1,500 |
2024/2/8 |
786 |
801 |
782 |
784 |
-0.25% |
3,500 |
2024/2/7 |
785 |
796 |
783 |
786 |
+0.13% |
3,500 |
2024/2/6 |
787 |
816 |
785 |
785 |
-1.01% |
6,600 |
2024/2/5 |
795 |
800 |
780 |
793 |
-0.63% |
3,400 |
2024/2/2 |
801 |
801 |
780 |
798 |
-0.37% |
2,200 |
2024/2/1 |
791 |
804 |
790 |
801 |
-0.62% |
3,900 |
2024/1/31 |
799 |
806 |
791 |
806 |
+1.00% |
700 |
2024/1/30 |
792 |
798 |
791 |
798 |
+0.25% |
4,200 |
2024/1/29 |
797 |
797 |
790 |
796 |
-0.25% |
400 |
2024/1/26 |
803 |
803 |
796 |
798 |
-0.62% |
1,800 |
2024/1/25 |
805 |
805 |
789 |
803 |
-0.74% |
400 |
2024/1/24 |
814 |
814 |
809 |
809 |
-0.25% |
1,100 |
2024/1/23 |
810 |
811 |
799 |
811 |
+1.38% |
4,500 |
2024/1/22 |
790 |
800 |
788 |
800 |
+3.09% |
900 |
2024/1/19 |
785 |
795 |
772 |
776 |
-1.40% |
2,000 |
2024/1/18 |
772 |
787 |
772 |
787 |
+1.94% |
1,900 |
2024/1/17 |
766 |
787 |
766 |
772 |
-0.39% |
3,100 |
2024/1/16 |
778 |
792 |
765 |
775 |
-1.90% |
8,900 |
2024/1/15 |
783 |
791 |
783 |
790 |
-0.88% |
3,800 |
2024/1/12 |
801 |
813 |
796 |
797 |
-0.13% |
1,200 |
2024/1/11 |
812 |
812 |
798 |
798 |
-0.13% |
3,200 |
2024/1/10 |
825 |
825 |
797 |
799 |
-2.32% |
6,900 |
2024/1/9 |
807 |
818 |
800 |
818 |
+3.28% |
5,000 |
2024/1/5 |
812 |
813 |
792 |
792 |
-2.46% |
3,500 |
2024/1/4 |
785 |
812 |
785 |
812 |
+3.44% |
3,500 |
2023/12/29 |
788 |
795 |
779 |
785 |
-0.38% |
2,400 |
2023/12/28 |
762 |
788 |
762 |
788 |
+3.41% |
3,600 |
2023/12/27 |
778 |
790 |
754 |
762 |
-1.80% |
25,400 |
2023/12/26 |
786 |
800 |
776 |
776 |
-3.60% |
13,600 |
2023/12/25 |
790 |
810 |
770 |
805 |
+2.03% |
19,200 |
2023/12/22 |
791 |
804 |
786 |
789 |
-0.25% |
6,600 |
2023/12/21 |
800 |
813 |
785 |
791 |
-1.62% |
6,200 |
2023/12/20 |
820 |
820 |
784 |
804 |
-0.37% |
14,000 |
2023/12/19 |
810 |
810 |
780 |
807 |
-0.37% |
7,800 |
2023/12/18 |
810 |
825 |
810 |
810 |
-1.22% |
1,900 |
2023/12/15 |
848 |
852 |
819 |
820 |
-1.56% |
7,400 |
2023/12/14 |
830 |
856 |
830 |
833 |
-0.95% |
5,700 |
2023/12/13 |
869 |
899 |
841 |
841 |
-4.76% |
6,500 |
2023/12/12 |
926 |
926 |
882 |
883 |
-4.64% |
3,300 |
2023/12/11 |
907 |
926 |
899 |
926 |
+5.59% |
14,300 |
2023/12/8 |
841 |
880 |
841 |
877 |
+0.92% |
10,500 |
2023/12/7 |
859 |
869 |
836 |
869 |
+1.28% |
11,700 |
2023/12/6 |
866 |
869 |
858 |
858 |
+0.12% |
7,000 |
2023/12/5 |
857 |
857 |
855 |
857 |
+0.00% |
1,200 |
2023/12/4 |
866 |
874 |
855 |
857 |
-1.04% |
3,600 |
2023/12/1 |
832 |
890 |
830 |
866 |
+5.61% |
17,600 |
2023/11/30 |
810 |
820 |
810 |
820 |
+2.37% |
2,500 |
2023/11/29 |
794 |
809 |
782 |
801 |
-0.99% |
4,400 |
2023/11/28 |
801 |
809 |
801 |
809 |
+0.75% |
1,300 |
2023/11/27 |
806 |
819 |
798 |
803 |
+0.63% |
1,900 |
2023/11/24 |
762 |
802 |
762 |
798 |
+3.23% |
10,600 |
2023/11/21 |
755 |
779 |
754 |
773 |
+2.38% |
10,000 |
2023/11/20 |
755 |
776 |
755 |
755 |
-0.53% |
3,400 |
2023/11/17 |
754 |
759 |
754 |
759 |
+0.80% |
500 |
2023/11/16 |
754 |
765 |
752 |
753 |
+0.94% |
4,000 |
2023/11/15 |
755 |
755 |
739 |
746 |
-0.80% |
9,000 |
|