日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
840 |
843 |
832 |
835 |
-0.48% |
3,300 |
2024/5/20 |
834 |
839 |
832 |
839 |
+0.84% |
3,400 |
2024/5/17 |
834 |
834 |
828 |
832 |
-0.95% |
1,400 |
2024/5/16 |
840 |
840 |
837 |
840 |
-1.06% |
1,300 |
2024/5/15 |
849 |
849 |
849 |
849 |
+0.71% |
1,300 |
2024/5/14 |
840 |
843 |
840 |
843 |
+0.36% |
500 |
2024/5/13 |
840 |
845 |
840 |
840 |
+0.12% |
900 |
2024/5/10 |
846 |
846 |
830 |
839 |
-0.59% |
2,000 |
2024/5/9 |
841 |
844 |
838 |
844 |
+0.36% |
3,600 |
2024/5/8 |
845 |
845 |
840 |
841 |
-0.36% |
2,800 |
2024/5/7 |
849 |
850 |
844 |
844 |
-0.59% |
3,000 |
2024/5/2 |
846 |
850 |
846 |
849 |
+0.47% |
600 |
2024/5/1 |
846 |
846 |
845 |
845 |
-0.24% |
900 |
2024/4/30 |
844 |
849 |
844 |
847 |
+0.24% |
1,200 |
2024/4/26 |
863 |
863 |
845 |
845 |
-0.35% |
2,700 |
2024/4/25 |
851 |
851 |
841 |
848 |
-1.62% |
5,900 |
2024/4/24 |
850 |
883 |
850 |
862 |
+1.89% |
6,600 |
2024/4/23 |
846 |
853 |
846 |
846 |
-0.24% |
1,400 |
2024/4/22 |
851 |
854 |
838 |
848 |
+0.36% |
1,100 |
2024/4/19 |
848 |
848 |
835 |
845 |
-0.35% |
1,800 |
2024/4/18 |
855 |
855 |
848 |
848 |
-0.47% |
1,900 |
2024/4/17 |
855 |
859 |
852 |
852 |
+0.24% |
500 |
2024/4/16 |
848 |
852 |
848 |
850 |
+0.24% |
1,500 |
2024/4/15 |
845 |
855 |
845 |
848 |
+0.36% |
2,700 |
2024/4/12 |
858 |
858 |
845 |
845 |
-1.52% |
3,800 |
2024/4/11 |
850 |
858 |
845 |
858 |
+0.59% |
1,600 |
2024/4/10 |
859 |
860 |
853 |
853 |
-0.70% |
1,200 |
2024/4/9 |
855 |
859 |
853 |
859 |
+0.00% |
2,100 |
2024/4/8 |
853 |
863 |
840 |
859 |
-0.35% |
14,100 |
2024/4/5 |
844 |
862 |
840 |
862 |
+2.01% |
5,100 |
2024/4/4 |
847 |
850 |
843 |
845 |
-1.97% |
4,200 |
2024/4/3 |
856 |
862 |
851 |
862 |
+0.70% |
3,500 |
2024/4/2 |
856 |
863 |
856 |
856 |
-0.12% |
1,800 |
2024/4/1 |
864 |
864 |
857 |
857 |
+0.12% |
1,800 |
2024/3/29 |
868 |
868 |
856 |
856 |
-2.39% |
1,800 |
2024/3/28 |
856 |
877 |
856 |
877 |
-0.11% |
600 |
2024/3/27 |
869 |
879 |
863 |
878 |
+1.15% |
4,900 |
2024/3/26 |
878 |
878 |
868 |
868 |
-0.23% |
5,900 |
2024/3/25 |
865 |
880 |
862 |
870 |
+1.05% |
2,300 |
2024/3/22 |
855 |
867 |
855 |
861 |
+0.82% |
5,200 |
2024/3/21 |
850 |
855 |
850 |
854 |
+0.47% |
1,300 |
2024/3/19 |
849 |
850 |
849 |
850 |
+0.95% |
3,600 |
2024/3/18 |
840 |
849 |
836 |
842 |
-0.12% |
2,200 |
2024/3/15 |
846 |
850 |
843 |
843 |
+0.00% |
2,000 |
2024/3/14 |
837 |
844 |
837 |
843 |
+0.96% |
1,700 |
2024/3/13 |
833 |
841 |
833 |
835 |
+0.48% |
3,600 |
2024/3/12 |
828 |
831 |
828 |
831 |
-0.48% |
400 |
2024/3/11 |
827 |
835 |
823 |
835 |
+1.46% |
3,800 |
2024/3/8 |
820 |
825 |
820 |
823 |
+0.73% |
400 |
2024/3/7 |
823 |
827 |
817 |
817 |
-0.37% |
4,900 |
2024/3/6 |
820 |
820 |
820 |
820 |
+0.00% |
400 |
2024/3/5 |
818 |
820 |
817 |
820 |
+0.24% |
800 |
2024/3/4 |
820 |
822 |
816 |
818 |
+0.25% |
1,700 |
2024/3/1 |
827 |
827 |
815 |
816 |
-0.97% |
3,300 |
2024/2/29 |
821 |
828 |
818 |
824 |
+0.00% |
1,800 |
2024/2/28 |
809 |
835 |
809 |
824 |
-0.60% |
1,900 |
2024/2/27 |
820 |
831 |
820 |
829 |
+0.73% |
5,000 |
2024/2/26 |
825 |
829 |
823 |
823 |
-0.36% |
4,800 |
2024/2/22 |
824 |
828 |
824 |
826 |
+0.00% |
1,400 |
2024/2/21 |
827 |
831 |
825 |
826 |
+0.12% |
3,500 |
2024/2/20 |
826 |
828 |
825 |
825 |
-0.12% |
2,400 |
2024/2/19 |
809 |
826 |
809 |
826 |
+2.10% |
4,000 |
2024/2/16 |
807 |
814 |
805 |
809 |
+0.25% |
1,300 |
2024/2/15 |
809 |
815 |
802 |
807 |
+0.25% |
4,000 |
2024/2/14 |
816 |
816 |
805 |
805 |
-1.47% |
3,200 |
2024/2/13 |
816 |
817 |
813 |
817 |
-0.12% |
1,800 |
2024/2/9 |
825 |
825 |
818 |
818 |
-0.85% |
3,200 |
2024/2/8 |
824 |
825 |
823 |
825 |
+0.36% |
800 |
2024/2/7 |
828 |
828 |
819 |
822 |
+0.24% |
5,200 |
2024/2/6 |
831 |
831 |
820 |
820 |
-0.73% |
4,100 |
2024/2/5 |
819 |
826 |
817 |
826 |
+0.98% |
6,300 |
2024/2/2 |
821 |
821 |
815 |
818 |
-0.24% |
10,600 |
2024/2/1 |
812 |
821 |
810 |
820 |
+1.36% |
7,200 |
2024/1/31 |
810 |
812 |
809 |
809 |
-0.12% |
2,800 |
2024/1/30 |
811 |
812 |
808 |
810 |
+0.00% |
2,700 |
2024/1/29 |
814 |
814 |
807 |
810 |
+0.12% |
5,200 |
2024/1/26 |
817 |
817 |
808 |
809 |
-1.22% |
5,000 |
2024/1/25 |
809 |
819 |
807 |
819 |
+1.36% |
6,300 |
2024/1/24 |
807 |
810 |
807 |
808 |
+0.00% |
1,100 |
2024/1/23 |
811 |
811 |
807 |
808 |
-0.86% |
7,400 |
2024/1/22 |
809 |
815 |
808 |
815 |
+0.87% |
3,500 |
2024/1/19 |
809 |
810 |
806 |
808 |
+0.50% |
1,600 |
2024/1/18 |
821 |
821 |
802 |
804 |
-0.86% |
3,000 |
2024/1/17 |
808 |
824 |
807 |
811 |
+0.37% |
8,600 |
2024/1/16 |
815 |
815 |
808 |
808 |
-0.86% |
7,400 |
2024/1/15 |
830 |
830 |
812 |
815 |
-4.00% |
22,300 |
2024/1/12 |
859 |
859 |
837 |
849 |
+0.24% |
6,000 |
2024/1/11 |
831 |
849 |
820 |
847 |
+1.93% |
16,000 |
2024/1/10 |
830 |
831 |
827 |
831 |
+1.09% |
3,100 |
2024/1/9 |
832 |
838 |
822 |
822 |
-0.84% |
6,200 |
2024/1/5 |
826 |
829 |
820 |
829 |
+1.10% |
4,800 |
2024/1/4 |
832 |
832 |
820 |
820 |
+0.61% |
4,000 |
2023/12/29 |
819 |
819 |
809 |
815 |
+1.37% |
1,200 |
2023/12/28 |
800 |
804 |
799 |
804 |
+0.50% |
800 |
2023/12/27 |
806 |
808 |
794 |
800 |
-0.74% |
4,100 |
2023/12/26 |
820 |
820 |
800 |
806 |
+0.12% |
5,300 |
2023/12/25 |
789 |
823 |
788 |
805 |
+2.16% |
8,800 |
2023/12/22 |
781 |
788 |
775 |
788 |
+0.90% |
1,400 |
2023/12/21 |
785 |
785 |
780 |
781 |
-0.51% |
1,000 |
2023/12/20 |
787 |
787 |
780 |
785 |
+0.00% |
1,500 |
2023/12/19 |
793 |
793 |
781 |
785 |
-0.13% |
1,500 |
2023/12/18 |
790 |
798 |
786 |
786 |
-0.88% |
1,000 |
2023/12/15 |
799 |
799 |
785 |
793 |
-0.88% |
1,800 |
2023/12/14 |
794 |
800 |
793 |
800 |
+0.00% |
1,700 |
2023/12/13 |
810 |
810 |
800 |
800 |
+0.50% |
1,100 |
2023/12/12 |
800 |
801 |
796 |
796 |
-0.25% |
500 |
2023/12/11 |
805 |
808 |
798 |
798 |
-0.87% |
5,300 |
2023/12/8 |
815 |
815 |
801 |
805 |
+0.62% |
3,900 |
2023/12/7 |
785 |
800 |
785 |
800 |
+2.04% |
3,100 |
2023/12/6 |
785 |
791 |
784 |
784 |
-0.51% |
2,000 |
2023/12/5 |
785 |
788 |
785 |
788 |
+0.64% |
2,700 |
2023/12/4 |
783 |
785 |
780 |
783 |
-1.88% |
4,200 |
2023/12/1 |
803 |
803 |
792 |
798 |
+0.88% |
2,700 |
2023/11/30 |
806 |
806 |
788 |
791 |
-2.22% |
3,600 |
2023/11/29 |
806 |
811 |
806 |
809 |
+1.12% |
2,200 |
2023/11/28 |
818 |
818 |
800 |
800 |
-1.23% |
5,200 |
2023/11/27 |
829 |
839 |
810 |
810 |
-2.88% |
9,900 |
2023/11/24 |
802 |
837 |
796 |
834 |
+6.92% |
45,000 |
2023/11/22 |
780 |
780 |
777 |
780 |
+0.00% |
1,700 |
2023/11/21 |
781 |
781 |
778 |
780 |
-0.26% |
2,500 |
2023/11/20 |
782 |
782 |
779 |
782 |
+0.39% |
300 |
2023/11/17 |
777 |
780 |
777 |
779 |
-0.26% |
1,100 |
2023/11/16 |
786 |
786 |
781 |
781 |
-0.64% |
700 |
|