日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
823 |
826 |
820 |
821 |
-0.36% |
21,800 |
2024/5/20 |
820 |
824 |
819 |
824 |
+0.86% |
42,300 |
2024/5/17 |
805 |
818 |
805 |
817 |
+0.99% |
50,200 |
2024/5/16 |
811 |
811 |
806 |
809 |
-0.25% |
40,900 |
2024/5/15 |
813 |
814 |
809 |
811 |
+0.12% |
40,200 |
2024/5/14 |
805 |
810 |
803 |
810 |
+1.12% |
51,300 |
2024/5/13 |
796 |
801 |
794 |
801 |
+0.63% |
28,000 |
2024/5/10 |
798 |
801 |
795 |
796 |
-0.25% |
37,100 |
2024/5/9 |
790 |
798 |
790 |
798 |
+1.01% |
39,700 |
2024/5/8 |
787 |
793 |
787 |
790 |
+0.38% |
45,600 |
2024/5/7 |
786 |
790 |
784 |
787 |
+0.38% |
44,400 |
2024/5/2 |
781 |
786 |
780 |
784 |
-0.13% |
37,500 |
2024/5/1 |
784 |
788 |
781 |
785 |
-0.38% |
32,400 |
2024/4/30 |
787 |
791 |
784 |
788 |
+0.38% |
74,400 |
2024/4/26 |
780 |
785 |
777 |
785 |
+0.51% |
60,900 |
2024/4/25 |
793 |
795 |
781 |
781 |
-1.51% |
96,000 |
2024/4/24 |
792 |
794 |
787 |
793 |
+0.25% |
46,000 |
2024/4/23 |
792 |
795 |
789 |
791 |
-0.38% |
31,300 |
2024/4/22 |
788 |
794 |
788 |
794 |
+2.32% |
39,000 |
2024/4/19 |
785 |
788 |
768 |
776 |
-1.77% |
86,100 |
2024/4/18 |
783 |
791 |
783 |
790 |
+1.15% |
34,300 |
2024/4/17 |
792 |
795 |
781 |
781 |
-1.39% |
61,500 |
2024/4/16 |
804 |
805 |
791 |
792 |
-1.98% |
91,400 |
2024/4/15 |
805 |
816 |
803 |
808 |
+0.25% |
56,200 |
2024/4/12 |
816 |
816 |
806 |
806 |
-0.74% |
62,700 |
2024/4/11 |
814 |
816 |
810 |
812 |
-0.49% |
47,000 |
2024/4/10 |
811 |
818 |
810 |
816 |
+0.49% |
49,200 |
2024/4/9 |
820 |
820 |
810 |
812 |
-0.37% |
81,800 |
2024/4/8 |
850 |
850 |
811 |
815 |
-5.23% |
210,000 |
2024/4/5 |
863 |
866 |
853 |
860 |
-1.49% |
99,500 |
2024/4/4 |
871 |
879 |
866 |
873 |
+0.92% |
101,300 |
2024/4/3 |
850 |
871 |
850 |
865 |
+1.17% |
113,200 |
2024/4/2 |
843 |
864 |
843 |
855 |
+1.66% |
110,700 |
2024/4/1 |
837 |
848 |
836 |
841 |
+0.96% |
84,700 |
2024/3/29 |
825 |
834 |
825 |
833 |
+0.85% |
38,600 |
2024/3/28 |
830 |
840 |
822 |
826 |
-1.20% |
71,700 |
2024/3/27 |
829 |
838 |
829 |
836 |
+0.60% |
76,300 |
2024/3/26 |
834 |
834 |
825 |
831 |
-0.36% |
49,700 |
2024/3/25 |
836 |
838 |
832 |
834 |
-0.24% |
95,900 |
2024/3/22 |
827 |
836 |
823 |
836 |
+1.33% |
72,600 |
2024/3/21 |
829 |
831 |
823 |
825 |
+0.00% |
60,300 |
2024/3/19 |
818 |
828 |
815 |
825 |
+1.98% |
56,900 |
2024/3/18 |
814 |
817 |
809 |
809 |
-0.98% |
120,500 |
2024/3/15 |
808 |
818 |
804 |
817 |
+1.36% |
77,800 |
2024/3/14 |
797 |
806 |
793 |
806 |
+1.77% |
47,900 |
2024/3/13 |
798 |
798 |
787 |
792 |
+0.00% |
34,900 |
2024/3/12 |
794 |
794 |
781 |
792 |
+0.25% |
43,500 |
2024/3/11 |
795 |
800 |
780 |
790 |
-1.74% |
84,100 |
2024/3/8 |
796 |
807 |
792 |
804 |
-0.62% |
128,700 |
2024/3/7 |
804 |
811 |
802 |
809 |
+0.62% |
111,200 |
2024/3/6 |
795 |
808 |
794 |
804 |
+1.13% |
73,100 |
2024/3/5 |
792 |
801 |
780 |
795 |
+0.38% |
69,500 |
2024/3/4 |
793 |
793 |
786 |
792 |
+0.38% |
70,500 |
2024/3/1 |
793 |
795 |
788 |
789 |
-0.63% |
36,000 |
2024/2/29 |
791 |
799 |
791 |
794 |
+0.38% |
69,800 |
2024/2/28 |
792 |
803 |
791 |
791 |
-0.13% |
57,300 |
2024/2/27 |
798 |
802 |
790 |
792 |
-1.00% |
122,500 |
2024/2/26 |
812 |
818 |
800 |
800 |
-1.36% |
158,800 |
2024/2/22 |
805 |
815 |
805 |
811 |
+1.12% |
70,500 |
2024/2/21 |
817 |
819 |
802 |
802 |
-1.35% |
62,000 |
2024/2/20 |
812 |
821 |
810 |
813 |
+0.62% |
80,000 |
2024/2/19 |
797 |
811 |
797 |
808 |
+0.62% |
71,500 |
2024/2/16 |
792 |
807 |
789 |
803 |
+1.77% |
86,400 |
2024/2/15 |
794 |
801 |
785 |
789 |
+0.51% |
79,600 |
2024/2/14 |
785 |
803 |
784 |
785 |
-0.76% |
124,500 |
2024/2/13 |
780 |
794 |
775 |
791 |
+2.06% |
110,500 |
2024/2/9 |
785 |
791 |
775 |
775 |
-2.52% |
78,400 |
2024/2/8 |
801 |
801 |
786 |
795 |
-1.00% |
71,000 |
2024/2/7 |
787 |
808 |
787 |
803 |
+2.03% |
127,800 |
2024/2/6 |
800 |
800 |
785 |
787 |
-1.99% |
103,200 |
2024/2/5 |
796 |
806 |
795 |
803 |
+1.01% |
94,600 |
2024/2/2 |
799 |
799 |
790 |
795 |
-0.25% |
66,000 |
2024/2/1 |
804 |
804 |
795 |
797 |
-0.75% |
74,700 |
2024/1/31 |
800 |
803 |
789 |
803 |
+0.25% |
89,400 |
2024/1/30 |
811 |
815 |
801 |
801 |
-2.20% |
54,900 |
2024/1/29 |
807 |
819 |
807 |
819 |
+1.49% |
57,800 |
2024/1/26 |
827 |
829 |
806 |
807 |
-1.82% |
138,600 |
2024/1/25 |
813 |
825 |
813 |
822 |
+1.23% |
74,600 |
2024/1/24 |
820 |
822 |
812 |
812 |
-1.22% |
94,000 |
2024/1/23 |
836 |
836 |
821 |
822 |
-2.03% |
77,800 |
2024/1/22 |
821 |
839 |
821 |
839 |
+2.19% |
128,000 |
2024/1/19 |
831 |
831 |
817 |
821 |
-0.97% |
188,900 |
2024/1/18 |
835 |
835 |
825 |
829 |
+0.36% |
167,500 |
2024/1/17 |
830 |
845 |
822 |
826 |
-1.31% |
309,900 |
2024/1/16 |
833 |
849 |
825 |
837 |
+0.60% |
453,200 |
2024/1/15 |
770 |
835 |
766 |
832 |
+14.29% |
1,002,000 |
2024/1/12 |
742 |
742 |
726 |
728 |
-1.49% |
101,700 |
2024/1/11 |
738 |
746 |
736 |
739 |
+0.68% |
121,400 |
2024/1/10 |
735 |
737 |
730 |
734 |
-0.27% |
90,800 |
2024/1/9 |
735 |
739 |
731 |
736 |
+0.27% |
115,600 |
2024/1/5 |
732 |
737 |
730 |
734 |
+0.55% |
113,700 |
2024/1/4 |
727 |
731 |
719 |
730 |
-0.14% |
112,700 |
2023/12/29 |
729 |
732 |
727 |
731 |
+0.27% |
90,900 |
2023/12/28 |
719 |
729 |
719 |
729 |
+0.83% |
118,400 |
2023/12/27 |
722 |
725 |
719 |
723 |
+0.84% |
135,400 |
2023/12/26 |
710 |
721 |
710 |
717 |
+0.42% |
136,600 |
2023/12/25 |
717 |
718 |
710 |
714 |
+0.00% |
206,900 |
2023/12/22 |
708 |
715 |
707 |
714 |
+0.85% |
91,900 |
2023/12/21 |
708 |
709 |
706 |
708 |
-0.42% |
64,300 |
2023/12/20 |
707 |
715 |
706 |
711 |
+0.85% |
136,400 |
2023/12/19 |
708 |
709 |
701 |
705 |
+0.28% |
102,700 |
2023/12/18 |
700 |
704 |
693 |
703 |
-0.42% |
144,000 |
2023/12/15 |
702 |
706 |
699 |
706 |
+1.00% |
112,400 |
2023/12/14 |
711 |
712 |
696 |
699 |
-1.41% |
196,100 |
2023/12/13 |
704 |
711 |
702 |
709 |
+0.42% |
113,500 |
2023/12/12 |
704 |
709 |
703 |
706 |
-0.56% |
115,400 |
2023/12/11 |
708 |
711 |
701 |
710 |
+1.72% |
192,000 |
2023/12/8 |
717 |
718 |
694 |
698 |
-3.19% |
255,900 |
2023/12/7 |
726 |
727 |
718 |
721 |
-1.77% |
111,200 |
2023/12/6 |
721 |
734 |
719 |
734 |
+1.24% |
366,100 |
2023/12/5 |
727 |
730 |
722 |
725 |
-0.55% |
129,300 |
2023/12/4 |
719 |
729 |
716 |
729 |
+1.53% |
241,200 |
2023/12/1 |
712 |
719 |
709 |
718 |
+0.98% |
185,900 |
2023/11/30 |
705 |
712 |
701 |
711 |
+1.43% |
265,300 |
2023/11/29 |
692 |
710 |
691 |
701 |
-3.18% |
1,297,300 |
2023/11/28 |
733 |
737 |
723 |
724 |
-1.63% |
1,432,600 |
2023/11/27 |
745 |
749 |
736 |
736 |
-0.41% |
678,600 |
2023/11/24 |
736 |
740 |
731 |
739 |
+1.23% |
702,400 |
2023/11/22 |
730 |
735 |
727 |
730 |
+0.14% |
585,100 |
2023/11/21 |
719 |
730 |
718 |
729 |
+0.83% |
499,700 |
2023/11/20 |
727 |
733 |
722 |
723 |
-0.82% |
716,800 |
2023/11/17 |
722 |
729 |
721 |
729 |
+0.55% |
556,300 |
2023/11/16 |
731 |
731 |
722 |
725 |
-0.55% |
577,000 |
|