日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
813 |
827 |
810 |
821 |
+0.98% |
3,800 |
2024/5/20 |
806 |
823 |
806 |
813 |
+1.75% |
5,200 |
2024/5/17 |
835 |
838 |
798 |
799 |
-6.00% |
84,500 |
2024/5/16 |
844 |
850 |
815 |
850 |
+0.83% |
14,300 |
2024/5/15 |
849 |
855 |
839 |
843 |
+0.48% |
4,400 |
2024/5/14 |
845 |
869 |
834 |
839 |
-2.21% |
8,200 |
2024/5/13 |
854 |
858 |
850 |
858 |
-0.35% |
5,500 |
2024/5/10 |
869 |
869 |
849 |
861 |
+0.00% |
5,300 |
2024/5/9 |
873 |
873 |
852 |
861 |
-2.27% |
5,900 |
2024/5/8 |
896 |
896 |
880 |
881 |
-1.34% |
6,100 |
2024/5/7 |
853 |
893 |
838 |
893 |
+2.64% |
53,200 |
2024/5/2 |
826 |
974 |
825 |
870 |
+5.58% |
340,500 |
2024/5/1 |
875 |
889 |
822 |
824 |
-5.29% |
12,000 |
2024/4/30 |
884 |
889 |
868 |
870 |
+0.12% |
3,600 |
2024/4/26 |
860 |
869 |
851 |
869 |
+1.05% |
3,000 |
2024/4/25 |
865 |
868 |
852 |
860 |
+0.12% |
2,200 |
2024/4/24 |
874 |
874 |
859 |
859 |
-1.72% |
2,700 |
2024/4/23 |
842 |
890 |
842 |
874 |
+4.55% |
7,100 |
2024/4/22 |
825 |
841 |
825 |
836 |
+1.46% |
2,400 |
2024/4/19 |
860 |
860 |
824 |
824 |
-4.41% |
96,900 |
2024/4/18 |
855 |
862 |
855 |
862 |
+0.82% |
700 |
2024/4/17 |
867 |
873 |
855 |
855 |
-0.93% |
3,500 |
2024/4/16 |
875 |
875 |
859 |
863 |
-1.37% |
1,600 |
2024/4/15 |
857 |
875 |
857 |
875 |
+0.57% |
700 |
2024/4/12 |
860 |
875 |
860 |
870 |
+0.93% |
2,900 |
2024/4/11 |
859 |
874 |
859 |
862 |
-1.37% |
6,900 |
2024/4/10 |
890 |
900 |
870 |
874 |
-2.67% |
8,400 |
2024/4/9 |
894 |
905 |
892 |
898 |
+0.45% |
4,700 |
2024/4/8 |
910 |
910 |
890 |
894 |
+0.45% |
6,300 |
2024/4/5 |
915 |
915 |
869 |
890 |
-3.26% |
13,300 |
2024/4/4 |
882 |
929 |
877 |
920 |
+5.75% |
24,300 |
2024/4/3 |
865 |
875 |
854 |
870 |
+0.35% |
5,200 |
2024/4/2 |
825 |
930 |
825 |
867 |
+5.22% |
31,100 |
2024/4/1 |
820 |
831 |
807 |
824 |
+1.48% |
4,600 |
2024/3/29 |
821 |
821 |
798 |
812 |
+0.25% |
6,100 |
2024/3/28 |
782 |
819 |
782 |
810 |
+2.92% |
6,000 |
2024/3/27 |
771 |
797 |
771 |
787 |
+2.08% |
10,400 |
2024/3/26 |
755 |
771 |
755 |
771 |
+0.52% |
25,800 |
2024/3/25 |
786 |
786 |
767 |
767 |
-2.42% |
13,600 |
2024/3/22 |
799 |
799 |
786 |
786 |
-0.63% |
4,300 |
2024/3/21 |
775 |
814 |
773 |
791 |
+2.20% |
16,500 |
2024/3/19 |
756 |
774 |
756 |
774 |
+2.25% |
6,000 |
2024/3/18 |
744 |
775 |
744 |
757 |
+1.34% |
3,300 |
2024/3/15 |
770 |
771 |
741 |
747 |
-2.99% |
11,000 |
2024/3/14 |
752 |
772 |
752 |
770 |
+0.92% |
3,100 |
2024/3/13 |
758 |
763 |
746 |
763 |
+2.42% |
700 |
2024/3/12 |
746 |
763 |
742 |
745 |
+0.13% |
7,700 |
2024/3/11 |
756 |
756 |
742 |
744 |
-1.72% |
11,300 |
2024/3/8 |
752 |
764 |
750 |
757 |
+0.40% |
6,800 |
2024/3/7 |
767 |
782 |
751 |
754 |
-2.20% |
25,800 |
2024/3/6 |
768 |
788 |
768 |
771 |
-0.52% |
10,800 |
2024/3/5 |
766 |
776 |
766 |
775 |
+0.52% |
7,200 |
2024/3/4 |
782 |
782 |
766 |
771 |
-1.78% |
23,000 |
2024/3/1 |
792 |
793 |
782 |
785 |
-0.88% |
7,500 |
2024/2/29 |
790 |
792 |
782 |
792 |
+0.38% |
9,400 |
2024/2/28 |
781 |
791 |
781 |
789 |
+0.90% |
4,900 |
2024/2/27 |
791 |
791 |
782 |
782 |
-0.76% |
20,300 |
2024/2/26 |
792 |
792 |
786 |
788 |
+0.25% |
5,100 |
2024/2/22 |
786 |
794 |
786 |
786 |
-0.25% |
3,400 |
2024/2/21 |
787 |
793 |
785 |
788 |
-0.13% |
2,800 |
2024/2/20 |
781 |
796 |
781 |
789 |
+0.64% |
5,200 |
2024/2/19 |
779 |
794 |
777 |
784 |
+0.51% |
18,100 |
2024/2/16 |
783 |
790 |
777 |
780 |
-0.64% |
10,600 |
2024/2/15 |
792 |
803 |
785 |
785 |
-0.88% |
10,000 |
2024/2/14 |
807 |
807 |
791 |
792 |
-2.46% |
15,700 |
2024/2/13 |
809 |
813 |
806 |
812 |
-0.12% |
85,600 |
2024/2/9 |
804 |
813 |
801 |
813 |
+1.12% |
3,600 |
2024/2/8 |
810 |
811 |
800 |
804 |
-0.74% |
10,900 |
2024/2/7 |
820 |
820 |
810 |
810 |
-1.34% |
8,000 |
2024/2/6 |
832 |
833 |
807 |
821 |
-2.26% |
36,200 |
2024/2/5 |
856 |
870 |
835 |
840 |
-1.41% |
117,200 |
2024/2/2 |
855 |
855 |
839 |
852 |
+0.83% |
8,100 |
2024/2/1 |
850 |
852 |
840 |
845 |
-0.59% |
5,100 |
2024/1/31 |
856 |
856 |
847 |
850 |
+0.12% |
4,800 |
2024/1/30 |
848 |
853 |
847 |
849 |
+0.24% |
1,400 |
2024/1/29 |
857 |
857 |
847 |
847 |
+0.12% |
1,400 |
2024/1/26 |
848 |
849 |
846 |
846 |
-0.47% |
800 |
2024/1/25 |
856 |
859 |
850 |
850 |
-0.70% |
4,600 |
2024/1/24 |
856 |
856 |
856 |
856 |
-0.47% |
200 |
2024/1/23 |
859 |
860 |
844 |
860 |
+1.18% |
7,200 |
2024/1/22 |
830 |
860 |
829 |
850 |
+1.80% |
15,200 |
2024/1/19 |
830 |
835 |
830 |
835 |
+0.97% |
2,700 |
2024/1/18 |
820 |
827 |
819 |
827 |
+0.24% |
9,000 |
2024/1/17 |
829 |
829 |
820 |
825 |
-0.48% |
4,100 |
2024/1/16 |
830 |
841 |
825 |
829 |
-0.72% |
4,000 |
2024/1/15 |
818 |
840 |
816 |
835 |
+2.08% |
8,800 |
2024/1/12 |
830 |
830 |
809 |
818 |
+0.86% |
10,700 |
2024/1/11 |
832 |
838 |
803 |
811 |
-2.52% |
30,700 |
2024/1/10 |
843 |
853 |
831 |
832 |
-1.30% |
11,200 |
2024/1/9 |
845 |
854 |
835 |
843 |
-0.24% |
7,200 |
2024/1/5 |
862 |
866 |
844 |
845 |
-1.97% |
13,700 |
2024/1/4 |
867 |
870 |
848 |
862 |
-0.58% |
17,300 |
2023/12/29 |
867 |
883 |
852 |
867 |
+1.64% |
30,000 |
2023/12/28 |
849 |
853 |
840 |
853 |
+1.55% |
3,800 |
2023/12/27 |
830 |
856 |
830 |
840 |
+0.96% |
14,700 |
2023/12/26 |
824 |
856 |
824 |
832 |
+0.60% |
9,400 |
2023/12/25 |
824 |
836 |
823 |
827 |
+0.24% |
66,200 |
2023/12/22 |
840 |
841 |
824 |
825 |
-0.48% |
3,600 |
2023/12/21 |
826 |
840 |
823 |
829 |
-1.19% |
6,000 |
2023/12/20 |
828 |
880 |
818 |
839 |
+2.44% |
24,800 |
2023/12/19 |
822 |
827 |
818 |
819 |
-1.09% |
7,100 |
2023/12/18 |
829 |
829 |
812 |
828 |
-0.12% |
11,300 |
2023/12/15 |
809 |
829 |
809 |
829 |
+1.72% |
4,800 |
2023/12/14 |
824 |
824 |
811 |
815 |
-1.81% |
10,400 |
2023/12/13 |
845 |
847 |
820 |
830 |
-1.78% |
10,200 |
2023/12/12 |
873 |
873 |
845 |
845 |
-3.21% |
7,700 |
2023/12/11 |
862 |
884 |
862 |
873 |
+1.28% |
5,200 |
2023/12/8 |
853 |
870 |
823 |
862 |
+1.06% |
63,600 |
2023/12/7 |
869 |
869 |
821 |
853 |
-1.95% |
110,600 |
2023/12/6 |
873 |
877 |
856 |
870 |
-0.57% |
94,000 |
2023/12/5 |
874 |
888 |
862 |
875 |
-1.35% |
44,500 |
2023/12/4 |
895 |
900 |
887 |
887 |
-0.89% |
8,300 |
2023/12/1 |
883 |
898 |
882 |
895 |
+1.13% |
2,800 |
2023/11/30 |
930 |
930 |
881 |
885 |
-3.80% |
15,200 |
2023/11/29 |
903 |
924 |
903 |
920 |
+1.88% |
7,000 |
2023/11/28 |
933 |
933 |
900 |
903 |
-3.73% |
9,700 |
2023/11/27 |
885 |
945 |
885 |
938 |
+5.99% |
22,600 |
2023/11/24 |
886 |
895 |
872 |
885 |
+0.00% |
15,500 |
2023/11/22 |
890 |
891 |
885 |
885 |
-0.56% |
6,900 |
2023/11/21 |
899 |
909 |
887 |
890 |
-0.45% |
13,100 |
2023/11/20 |
896 |
914 |
892 |
894 |
-0.22% |
11,300 |
2023/11/17 |
900 |
916 |
895 |
896 |
-1.43% |
23,300 |
2023/11/16 |
877 |
924 |
870 |
909 |
+3.65% |
52,500 |
|