日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
809 |
811 |
786 |
790 |
-2.35% |
24,300 |
2024/5/20 |
816 |
820 |
809 |
809 |
-2.06% |
11,600 |
2024/5/17 |
820 |
852 |
814 |
826 |
+0.49% |
25,500 |
2024/5/16 |
824 |
838 |
811 |
822 |
-0.24% |
21,600 |
2024/5/15 |
843 |
849 |
808 |
824 |
-2.14% |
43,400 |
2024/5/14 |
853 |
853 |
816 |
842 |
+7.26% |
110,000 |
2024/5/13 |
749 |
791 |
745 |
785 |
+5.51% |
52,400 |
2024/5/10 |
734 |
744 |
729 |
744 |
+1.92% |
9,400 |
2024/5/9 |
734 |
734 |
715 |
730 |
-0.54% |
11,700 |
2024/5/8 |
725 |
744 |
718 |
734 |
+0.96% |
7,200 |
2024/5/7 |
713 |
737 |
713 |
727 |
+2.39% |
6,500 |
2024/5/2 |
719 |
724 |
710 |
710 |
-1.25% |
5,000 |
2024/5/1 |
723 |
727 |
715 |
719 |
-0.55% |
6,200 |
2024/4/30 |
730 |
730 |
722 |
723 |
+0.42% |
2,600 |
2024/4/26 |
735 |
745 |
710 |
720 |
+3.60% |
29,700 |
2024/4/25 |
696 |
717 |
695 |
695 |
+0.29% |
13,000 |
2024/4/24 |
707 |
717 |
685 |
693 |
-1.98% |
13,800 |
2024/4/23 |
723 |
727 |
707 |
707 |
-0.14% |
6,900 |
2024/4/22 |
692 |
720 |
692 |
708 |
+2.31% |
7,800 |
2024/4/19 |
712 |
712 |
682 |
692 |
-2.95% |
19,200 |
2024/4/18 |
691 |
716 |
688 |
713 |
+2.00% |
9,600 |
2024/4/17 |
713 |
728 |
699 |
699 |
-1.96% |
8,600 |
2024/4/16 |
718 |
733 |
705 |
713 |
-0.28% |
4,100 |
2024/4/15 |
737 |
747 |
710 |
715 |
-4.41% |
13,300 |
2024/4/12 |
757 |
766 |
732 |
748 |
-0.93% |
15,200 |
2024/4/11 |
742 |
755 |
726 |
755 |
+1.21% |
7,400 |
2024/4/10 |
736 |
762 |
734 |
746 |
+1.22% |
12,500 |
2024/4/9 |
725 |
745 |
725 |
737 |
+1.52% |
7,500 |
2024/4/8 |
735 |
736 |
705 |
726 |
+2.98% |
20,200 |
2024/4/5 |
746 |
746 |
676 |
705 |
-1.54% |
53,900 |
2024/4/4 |
715 |
721 |
706 |
716 |
+0.28% |
12,000 |
2024/4/3 |
718 |
719 |
697 |
714 |
-1.79% |
21,400 |
2024/4/2 |
749 |
751 |
725 |
727 |
-3.45% |
19,500 |
2024/4/1 |
790 |
790 |
753 |
753 |
-3.71% |
11,100 |
2024/3/29 |
795 |
795 |
760 |
782 |
+2.22% |
10,000 |
2024/3/28 |
769 |
808 |
754 |
765 |
-1.73% |
11,700 |
2024/3/27 |
781.5 |
793.5 |
767.5 |
778.5 |
-0.38% |
9,200 |
2024/3/26 |
813 |
815 |
775 |
781.5 |
-2.25% |
12,900 |
2024/3/25 |
792 |
807.5 |
788.5 |
799.5 |
+2.17% |
11,900 |
2024/3/22 |
795.5 |
795.5 |
772 |
782.5 |
-0.13% |
9,900 |
2024/3/21 |
772.5 |
783.5 |
772.5 |
783.5 |
+1.42% |
6,600 |
2024/3/19 |
766 |
785.5 |
765 |
772.5 |
+0.85% |
7,600 |
2024/3/18 |
773.5 |
774 |
762.5 |
766 |
+1.26% |
5,900 |
2024/3/15 |
755 |
758 |
742.5 |
756.5 |
-0.20% |
8,900 |
2024/3/14 |
750 |
758 |
746.5 |
758 |
+1.07% |
10,700 |
2024/3/13 |
755 |
760.5 |
745.5 |
750 |
-0.27% |
6,200 |
2024/3/12 |
725 |
752 |
724.5 |
752 |
+4.30% |
8,000 |
2024/3/11 |
731 |
741 |
713 |
721 |
-2.57% |
19,200 |
2024/3/8 |
740.5 |
747.5 |
711.5 |
740 |
-1.20% |
27,800 |
2024/3/7 |
769 |
769 |
742 |
749 |
-2.47% |
15,100 |
2024/3/6 |
755 |
780 |
754.5 |
768 |
+0.20% |
12,300 |
2024/3/5 |
777 |
778.5 |
750 |
766.5 |
-2.60% |
12,600 |
2024/3/4 |
809 |
809 |
775.5 |
787 |
-0.25% |
10,500 |
2024/3/1 |
799.5 |
805.5 |
777 |
789 |
-2.59% |
23,300 |
2024/2/29 |
806.5 |
816.5 |
790.5 |
810 |
+0.12% |
16,000 |
2024/2/28 |
808 |
823.5 |
803 |
809 |
-0.74% |
16,800 |
2024/2/27 |
810 |
824.5 |
810 |
815 |
+0.25% |
14,000 |
2024/2/26 |
840.5 |
840.5 |
813 |
813 |
-2.40% |
22,100 |
2024/2/22 |
835 |
835 |
822 |
833 |
+0.42% |
11,400 |
2024/2/21 |
834 |
835 |
822.5 |
829.5 |
-0.72% |
16,800 |
2024/2/20 |
822.5 |
845.5 |
822.5 |
835.5 |
+1.64% |
13,000 |
2024/2/19 |
816 |
832.5 |
816 |
822 |
+0.74% |
9,800 |
2024/2/16 |
803.5 |
830 |
802 |
816 |
+2.00% |
16,700 |
2024/2/15 |
785.5 |
818.5 |
760.5 |
800 |
+0.57% |
37,700 |
2024/2/14 |
816 |
835.5 |
795.5 |
795.5 |
-4.84% |
48,700 |
2024/2/13 |
856 |
857.5 |
799.5 |
836 |
-2.34% |
71,900 |
2024/2/9 |
855 |
866.5 |
850 |
856 |
-0.23% |
11,300 |
2024/2/8 |
856.5 |
864.5 |
841 |
858 |
+1.00% |
12,000 |
2024/2/7 |
850 |
858.5 |
839 |
849.5 |
-0.53% |
10,600 |
2024/2/6 |
860 |
860 |
839 |
854 |
-0.70% |
6,200 |
2024/2/5 |
846.5 |
863.5 |
846.5 |
860 |
+1.65% |
6,200 |
2024/2/2 |
871.5 |
877.5 |
836.5 |
846 |
-2.87% |
28,500 |
2024/2/1 |
877.5 |
878.5 |
865 |
871 |
-0.74% |
9,700 |
2024/1/31 |
899 |
899 |
860.5 |
877.5 |
-2.88% |
16,800 |
2024/1/30 |
894.5 |
907.5 |
890.5 |
903.5 |
+1.35% |
9,400 |
2024/1/29 |
897.5 |
902.5 |
891 |
891.5 |
-0.94% |
7,300 |
2024/1/26 |
900 |
923.5 |
885 |
900 |
+1.41% |
29,200 |
2024/1/25 |
883 |
898.5 |
871 |
887.5 |
+1.31% |
11,000 |
2024/1/24 |
866.5 |
892.5 |
861.5 |
876 |
+0.98% |
14,800 |
2024/1/23 |
885.5 |
885.5 |
851 |
867.5 |
-1.14% |
14,300 |
2024/1/22 |
884.5 |
888.5 |
871.5 |
877.5 |
-0.51% |
10,400 |
2024/1/19 |
859 |
883.5 |
855 |
882 |
+3.40% |
11,600 |
2024/1/18 |
844 |
853 |
841 |
853 |
+0.35% |
5,700 |
2024/1/17 |
863.5 |
870 |
844 |
850 |
-2.07% |
12,100 |
2024/1/16 |
884.5 |
892 |
865 |
868 |
-1.36% |
12,900 |
2024/1/15 |
872 |
899 |
863 |
880 |
+0.92% |
8,400 |
2024/1/12 |
877 |
884 |
860.5 |
872 |
-1.47% |
20,100 |
2024/1/11 |
904.5 |
904.5 |
878.5 |
885 |
-1.67% |
10,500 |
2024/1/10 |
897.5 |
909 |
887.5 |
900 |
+0.28% |
16,500 |
2024/1/9 |
900 |
919 |
890 |
897.5 |
-0.22% |
33,200 |
2024/1/5 |
874.5 |
899.5 |
865 |
899.5 |
+3.51% |
44,400 |
2024/1/4 |
851.5 |
871 |
840 |
869 |
+1.16% |
13,300 |
2023/12/29 |
876 |
880 |
853 |
859 |
-1.15% |
14,800 |
2023/12/28 |
834 |
872 |
830 |
869 |
+3.33% |
24,900 |
2023/12/27 |
831 |
865 |
831 |
841 |
-1.18% |
33,600 |
2023/12/26 |
857.5 |
862.5 |
830.5 |
851 |
+1.01% |
23,400 |
2023/12/25 |
874 |
874 |
825.5 |
842.5 |
-3.71% |
36,300 |
2023/12/22 |
843.5 |
875 |
825 |
875 |
+6.12% |
55,800 |
2023/12/21 |
779.5 |
830 |
778 |
824.5 |
+3.13% |
46,500 |
2023/12/20 |
806 |
816.5 |
797.5 |
799.5 |
-0.81% |
6,500 |
2023/12/19 |
820 |
820 |
798.5 |
806 |
-0.49% |
9,500 |
2023/12/18 |
801.5 |
812.5 |
791.5 |
810 |
+1.00% |
10,600 |
2023/12/15 |
778 |
806 |
778 |
802 |
+2.62% |
16,200 |
2023/12/14 |
814 |
820.5 |
781.5 |
781.5 |
-4.98% |
25,400 |
2023/12/13 |
815 |
835 |
811 |
822.5 |
+3.46% |
34,000 |
2023/12/12 |
801 |
801 |
785 |
795 |
-0.50% |
16,000 |
2023/12/11 |
780 |
804.5 |
780 |
799 |
+2.44% |
10,300 |
2023/12/8 |
772.5 |
797.5 |
772.5 |
780 |
-0.26% |
19,200 |
2023/12/7 |
770.5 |
789.5 |
770.5 |
782 |
+0.39% |
15,600 |
2023/12/6 |
790 |
790 |
769.5 |
779 |
+0.13% |
7,200 |
2023/12/5 |
825 |
830 |
778 |
778 |
-3.77% |
21,100 |
2023/12/4 |
780 |
810 |
780 |
808.5 |
+3.45% |
34,600 |
2023/12/1 |
800 |
811.5 |
780 |
781.5 |
-2.19% |
22,500 |
2023/11/30 |
808 |
815 |
785 |
799 |
-1.11% |
25,200 |
2023/11/29 |
811 |
825 |
808 |
808 |
-0.37% |
19,900 |
2023/11/28 |
809.5 |
841 |
809 |
811 |
-1.88% |
24,000 |
2023/11/27 |
829 |
856 |
816 |
826.5 |
+2.16% |
52,600 |
2023/11/24 |
816 |
839.5 |
803 |
809 |
-2.06% |
57,600 |
2023/11/22 |
852.5 |
868.5 |
820 |
826 |
-3.11% |
129,700 |
2023/11/21 |
789.5 |
855 |
764.5 |
852.5 |
+20.67% |
471,200 |
2023/11/20 |
716.5 |
740 |
706.5 |
706.5 |
-1.40% |
32,000 |
2023/11/17 |
710 |
723 |
700 |
716.5 |
+0.92% |
21,200 |
2023/11/16 |
734.5 |
741 |
705.5 |
710 |
-1.80% |
28,900 |
|