日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
876 |
878 |
867 |
868 |
-0.23% |
122,500 |
2024/5/20 |
863 |
870 |
856 |
870 |
-0.11% |
168,000 |
2024/5/17 |
868 |
879 |
866 |
871 |
+0.69% |
96,600 |
2024/5/16 |
862 |
871 |
852 |
865 |
+0.58% |
170,000 |
2024/5/15 |
870 |
870 |
857 |
860 |
-2.27% |
149,700 |
2024/5/14 |
869 |
881 |
869 |
880 |
+1.27% |
80,500 |
2024/5/13 |
866 |
873 |
860 |
869 |
+0.23% |
80,200 |
2024/5/10 |
879 |
879 |
861 |
867 |
-0.69% |
88,400 |
2024/5/9 |
863 |
878 |
863 |
873 |
+1.04% |
68,000 |
2024/5/8 |
872 |
875 |
863 |
864 |
-1.14% |
56,800 |
2024/5/7 |
880 |
881 |
872 |
874 |
-0.68% |
68,400 |
2024/5/2 |
880 |
883 |
872 |
880 |
-0.34% |
72,600 |
2024/5/1 |
885 |
888 |
874 |
883 |
-1.12% |
126,000 |
2024/4/30 |
887 |
898 |
880 |
893 |
+3.84% |
344,100 |
2024/4/26 |
810 |
873 |
804 |
860 |
+6.30% |
534,700 |
2024/4/25 |
817 |
818 |
809 |
809 |
-0.98% |
78,700 |
2024/4/24 |
810 |
823 |
807 |
817 |
+1.11% |
106,600 |
2024/4/23 |
817 |
817 |
807 |
808 |
-0.49% |
82,500 |
2024/4/22 |
810 |
814 |
809 |
812 |
+0.62% |
83,100 |
2024/4/19 |
814 |
816 |
796 |
807 |
-1.10% |
371,500 |
2024/4/18 |
811 |
818 |
809 |
816 |
+0.99% |
185,100 |
2024/4/17 |
826 |
826 |
807 |
808 |
-1.94% |
229,900 |
2024/4/16 |
835 |
835 |
824 |
824 |
-1.67% |
281,200 |
2024/4/15 |
836 |
840 |
835 |
838 |
-0.24% |
49,100 |
2024/4/12 |
838 |
845 |
835 |
840 |
+0.36% |
76,300 |
2024/4/11 |
838 |
838 |
832 |
837 |
-0.71% |
56,500 |
2024/4/10 |
841 |
847 |
841 |
843 |
+0.36% |
61,000 |
2024/4/9 |
842 |
844 |
835 |
840 |
-0.24% |
77,000 |
2024/4/8 |
843 |
844 |
836 |
842 |
+0.48% |
87,800 |
2024/4/5 |
830 |
838 |
827 |
838 |
+0.60% |
88,700 |
2024/4/4 |
835 |
836 |
830 |
833 |
-0.12% |
73,700 |
2024/4/3 |
830 |
834 |
827 |
834 |
+0.24% |
89,900 |
2024/4/2 |
842 |
842 |
830 |
832 |
-0.95% |
116,900 |
2024/4/1 |
849 |
849 |
840 |
840 |
-1.06% |
78,200 |
2024/3/29 |
851 |
855 |
846 |
849 |
-0.24% |
94,800 |
2024/3/28 |
870 |
870 |
851 |
851 |
-2.74% |
115,000 |
2024/3/27 |
874 |
879 |
868 |
875 |
-0.11% |
135,900 |
2024/3/26 |
870 |
876 |
870 |
876 |
+0.46% |
53,100 |
2024/3/25 |
875 |
884 |
869 |
872 |
+0.23% |
120,400 |
2024/3/22 |
874 |
874 |
864 |
870 |
-0.23% |
85,900 |
2024/3/21 |
868 |
877 |
868 |
872 |
+1.04% |
172,300 |
2024/3/19 |
858 |
864 |
851 |
863 |
+0.47% |
98,000 |
2024/3/18 |
848 |
859 |
848 |
859 |
+1.66% |
130,800 |
2024/3/15 |
842 |
846 |
841 |
845 |
+0.60% |
76,400 |
2024/3/14 |
837 |
845 |
834 |
840 |
+0.72% |
96,200 |
2024/3/13 |
838 |
838 |
830 |
834 |
-0.36% |
110,000 |
2024/3/12 |
833 |
837 |
815 |
837 |
+0.24% |
194,400 |
2024/3/11 |
834 |
838 |
826 |
835 |
-0.24% |
211,800 |
2024/3/8 |
835 |
841 |
829 |
837 |
-0.48% |
152,000 |
2024/3/7 |
845 |
845 |
837 |
841 |
+0.00% |
117,700 |
2024/3/6 |
836 |
844 |
832 |
841 |
+0.48% |
96,500 |
2024/3/5 |
842 |
842 |
832 |
837 |
-0.71% |
113,800 |
2024/3/4 |
849 |
849 |
840 |
843 |
-0.59% |
197,300 |
2024/3/1 |
850 |
852 |
845 |
848 |
-0.35% |
55,400 |
2024/2/29 |
856 |
856 |
846 |
851 |
-0.82% |
87,600 |
2024/2/28 |
857 |
859 |
853 |
858 |
+0.35% |
64,100 |
2024/2/27 |
857 |
858 |
851 |
855 |
+0.12% |
59,000 |
2024/2/26 |
853 |
858 |
850 |
854 |
+0.83% |
82,800 |
2024/2/22 |
855 |
855 |
843 |
847 |
-0.24% |
111,500 |
2024/2/21 |
852 |
854 |
845 |
849 |
-0.24% |
68,500 |
2024/2/20 |
859 |
861 |
851 |
851 |
-0.82% |
51,800 |
2024/2/19 |
848 |
858 |
848 |
858 |
+0.82% |
45,300 |
2024/2/16 |
846 |
855 |
845 |
851 |
+0.83% |
75,800 |
2024/2/15 |
851 |
851 |
835 |
844 |
-0.59% |
201,400 |
2024/2/14 |
851 |
851 |
845 |
849 |
-0.24% |
134,500 |
2024/2/13 |
851 |
854 |
848 |
851 |
+0.47% |
100,600 |
2024/2/9 |
852 |
854 |
847 |
847 |
-0.70% |
69,900 |
2024/2/8 |
855 |
857 |
847 |
853 |
-0.12% |
85,300 |
2024/2/7 |
854 |
855 |
846 |
854 |
-0.12% |
90,600 |
2024/2/6 |
863 |
863 |
853 |
855 |
-0.93% |
94,800 |
2024/2/5 |
865 |
868 |
859 |
863 |
-0.23% |
93,500 |
2024/2/2 |
868 |
875 |
863 |
865 |
-0.46% |
66,800 |
2024/2/1 |
886 |
886 |
861 |
869 |
-2.36% |
113,100 |
2024/1/31 |
881 |
890 |
881 |
890 |
+1.02% |
68,000 |
2024/1/30 |
886 |
892 |
880 |
881 |
-0.56% |
88,300 |
2024/1/29 |
882 |
887 |
882 |
886 |
+0.57% |
60,700 |
2024/1/26 |
880 |
886 |
874 |
881 |
+0.46% |
55,600 |
2024/1/25 |
877 |
880 |
873 |
877 |
+0.46% |
64,300 |
2024/1/24 |
876 |
878 |
871 |
873 |
-0.57% |
57,400 |
2024/1/23 |
888 |
889 |
877 |
878 |
-0.90% |
54,400 |
2024/1/22 |
880 |
888 |
880 |
886 |
+0.68% |
49,100 |
2024/1/19 |
881 |
881 |
875 |
880 |
-0.11% |
50,100 |
2024/1/18 |
885 |
885 |
881 |
881 |
-0.45% |
32,300 |
2024/1/17 |
883 |
894 |
883 |
885 |
+0.45% |
61,300 |
2024/1/16 |
890 |
892 |
881 |
881 |
-1.12% |
47,400 |
2024/1/15 |
890 |
895 |
887 |
891 |
+0.22% |
38,900 |
2024/1/12 |
893 |
897 |
884 |
889 |
-0.45% |
63,300 |
2024/1/11 |
899 |
899 |
892 |
893 |
+0.00% |
56,700 |
2024/1/10 |
898 |
898 |
888 |
893 |
+0.00% |
67,900 |
2024/1/9 |
893 |
901 |
890 |
893 |
+0.68% |
84,400 |
2024/1/5 |
885 |
890 |
882 |
887 |
+0.34% |
63,300 |
2024/1/4 |
874 |
884 |
867 |
884 |
+1.14% |
77,600 |
2023/12/29 |
865 |
874 |
865 |
874 |
+0.58% |
66,200 |
2023/12/28 |
869 |
869 |
864 |
869 |
-0.23% |
47,400 |
2023/12/27 |
861 |
873 |
861 |
871 |
+1.04% |
105,900 |
2023/12/26 |
860 |
862 |
855 |
862 |
+0.23% |
73,900 |
2023/12/25 |
869 |
869 |
856 |
860 |
-0.35% |
100,000 |
2023/12/22 |
854 |
864 |
851 |
863 |
+1.65% |
103,600 |
2023/12/21 |
851 |
851 |
846 |
849 |
-0.82% |
81,900 |
2023/12/20 |
857 |
864 |
856 |
856 |
-0.35% |
69,900 |
2023/12/19 |
858 |
859 |
848 |
859 |
+0.47% |
161,500 |
2023/12/18 |
851 |
856 |
839 |
855 |
-0.35% |
142,500 |
2023/12/15 |
861 |
865 |
856 |
858 |
-0.58% |
149,100 |
2023/12/14 |
870 |
873 |
858 |
863 |
-1.03% |
285,400 |
2023/12/13 |
870 |
877 |
869 |
872 |
+0.35% |
54,100 |
2023/12/12 |
874 |
875 |
866 |
869 |
-0.57% |
92,700 |
2023/12/11 |
868 |
874 |
864 |
874 |
+0.69% |
78,700 |
2023/12/8 |
875 |
879 |
868 |
868 |
-0.80% |
146,800 |
2023/12/7 |
888 |
890 |
875 |
875 |
-1.69% |
55,200 |
2023/12/6 |
883 |
893 |
881 |
890 |
+0.91% |
54,200 |
2023/12/5 |
894 |
897 |
881 |
882 |
-1.56% |
101,700 |
2023/12/4 |
891 |
897 |
883 |
896 |
-0.22% |
98,100 |
2023/12/1 |
899 |
908 |
895 |
898 |
+0.45% |
84,000 |
2023/11/30 |
889 |
900 |
888 |
894 |
+0.22% |
87,100 |
2023/11/29 |
881 |
892 |
880 |
892 |
+1.25% |
80,600 |
2023/11/28 |
879 |
883 |
869 |
881 |
-0.11% |
96,700 |
2023/11/27 |
881 |
887 |
878 |
882 |
+0.34% |
74,400 |
2023/11/24 |
875 |
884 |
875 |
879 |
+0.00% |
57,600 |
2023/11/22 |
876 |
883 |
874 |
879 |
-0.11% |
66,400 |
2023/11/21 |
876 |
880 |
873 |
880 |
+0.57% |
106,100 |
2023/11/20 |
888 |
888 |
875 |
875 |
-1.57% |
81,500 |
2023/11/17 |
883 |
891 |
874 |
889 |
+1.25% |
169,200 |
2023/11/16 |
878 |
885 |
873 |
878 |
-0.11% |
80,100 |
|