日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
805 |
805 |
800 |
800 |
-0.37% |
500 |
2024/5/20 |
800 |
805 |
800 |
803 |
-0.62% |
1,200 |
2024/5/17 |
796 |
808 |
781 |
808 |
+0.87% |
14,100 |
2024/5/16 |
804 |
804 |
794 |
801 |
-0.87% |
3,600 |
2024/5/15 |
814 |
814 |
798 |
808 |
+1.13% |
6,700 |
2024/5/14 |
801 |
803 |
799 |
799 |
+0.00% |
1,200 |
2024/5/13 |
804 |
804 |
799 |
799 |
-0.25% |
3,900 |
2024/5/10 |
812 |
812 |
798 |
801 |
-1.35% |
1,700 |
2024/5/9 |
809 |
812 |
804 |
812 |
+0.25% |
500 |
2024/5/8 |
813 |
813 |
809 |
810 |
+0.50% |
1,400 |
2024/5/7 |
810 |
810 |
805 |
806 |
+0.88% |
2,200 |
2024/5/2 |
800 |
800 |
799 |
799 |
-0.12% |
1,600 |
2024/5/1 |
800 |
800 |
798 |
800 |
+0.00% |
600 |
2024/4/30 |
794 |
800 |
794 |
800 |
+0.88% |
400 |
2024/4/26 |
792 |
793 |
792 |
793 |
+0.00% |
400 |
2024/4/25 |
819 |
819 |
793 |
793 |
+0.51% |
2,000 |
2024/4/24 |
786 |
789 |
784 |
789 |
+0.25% |
5,400 |
2024/4/22 |
785 |
788 |
785 |
787 |
+0.25% |
1,000 |
2024/4/19 |
794 |
796 |
781 |
785 |
-0.88% |
6,900 |
2024/4/18 |
789 |
798 |
789 |
792 |
+0.64% |
600 |
2024/4/17 |
789 |
789 |
787 |
787 |
+0.13% |
1,600 |
2024/4/16 |
796 |
800 |
786 |
786 |
-1.01% |
4,800 |
2024/4/15 |
797 |
801 |
794 |
794 |
-0.38% |
4,600 |
2024/4/12 |
798 |
799 |
796 |
797 |
-0.38% |
1,700 |
2024/4/11 |
800 |
800 |
795 |
800 |
-0.25% |
3,500 |
2024/4/10 |
795 |
805 |
795 |
802 |
-0.99% |
7,200 |
2024/4/9 |
815 |
815 |
810 |
810 |
+0.25% |
400 |
2024/4/8 |
808 |
808 |
808 |
808 |
+0.00% |
1,000 |
2024/4/5 |
814 |
815 |
808 |
808 |
-0.74% |
4,500 |
2024/4/4 |
815 |
816 |
814 |
814 |
+0.00% |
1,300 |
2024/4/3 |
816 |
824 |
813 |
814 |
-0.49% |
2,600 |
2024/4/2 |
813 |
824 |
810 |
818 |
-1.92% |
19,000 |
2024/4/1 |
836 |
839 |
834 |
834 |
-0.24% |
1,600 |
2024/3/29 |
838 |
838 |
836 |
836 |
-0.24% |
2,100 |
2024/3/28 |
840 |
840 |
838 |
838 |
-0.59% |
1,900 |
2024/3/27 |
842 |
846 |
833 |
843 |
+0.36% |
4,200 |
2024/3/26 |
837 |
845 |
834 |
840 |
+0.60% |
2,200 |
2024/3/25 |
840 |
857 |
835 |
835 |
-1.30% |
11,700 |
2024/3/22 |
832 |
846 |
832 |
846 |
+1.08% |
3,300 |
2024/3/21 |
845 |
845 |
835 |
837 |
-0.95% |
3,000 |
2024/3/19 |
842 |
845 |
842 |
845 |
+0.60% |
400 |
2024/3/18 |
856 |
856 |
839 |
840 |
-0.94% |
2,200 |
2024/3/15 |
865 |
865 |
832 |
848 |
-1.05% |
3,700 |
2024/3/14 |
845 |
857 |
845 |
857 |
+0.35% |
3,500 |
2024/3/13 |
835 |
855 |
831 |
854 |
+3.26% |
3,300 |
2024/3/12 |
827 |
827 |
824 |
827 |
-0.36% |
400 |
2024/3/11 |
828 |
830 |
823 |
830 |
+0.36% |
2,000 |
2024/3/8 |
830 |
830 |
824 |
827 |
-0.12% |
2,800 |
2024/3/7 |
840 |
840 |
828 |
828 |
-0.84% |
2,800 |
2024/3/6 |
833 |
835 |
822 |
835 |
+0.60% |
3,000 |
2024/3/5 |
830 |
835 |
825 |
830 |
+0.00% |
4,100 |
2024/3/4 |
830 |
838 |
830 |
830 |
+0.00% |
1,600 |
2024/3/1 |
838 |
838 |
830 |
830 |
+0.00% |
2,100 |
2024/2/29 |
835 |
835 |
826 |
830 |
-0.36% |
3,000 |
2024/2/28 |
846 |
846 |
833 |
833 |
-1.54% |
3,500 |
2024/2/27 |
844 |
853 |
838 |
846 |
-0.24% |
4,900 |
2024/2/26 |
840 |
850 |
837 |
848 |
+0.95% |
3,800 |
2024/2/22 |
853 |
853 |
835 |
840 |
-1.29% |
2,700 |
2024/2/21 |
854 |
854 |
846 |
851 |
-0.35% |
1,900 |
2024/2/20 |
845 |
854 |
845 |
854 |
+1.07% |
2,100 |
2024/2/19 |
840 |
845 |
840 |
845 |
+1.20% |
700 |
2024/2/16 |
826 |
835 |
826 |
835 |
+1.09% |
2,900 |
2024/2/15 |
830 |
840 |
825 |
826 |
-0.96% |
2,400 |
2024/2/14 |
838 |
847 |
832 |
834 |
-0.48% |
1,300 |
2024/2/13 |
831 |
840 |
831 |
838 |
+0.24% |
900 |
2024/2/9 |
835 |
836 |
835 |
836 |
+0.24% |
500 |
2024/2/8 |
831 |
835 |
830 |
834 |
+0.36% |
1,700 |
2024/2/7 |
835 |
840 |
826 |
831 |
-0.24% |
1,600 |
2024/2/6 |
835 |
835 |
831 |
833 |
-0.24% |
3,000 |
2024/2/5 |
830 |
835 |
830 |
835 |
+0.48% |
1,500 |
2024/2/2 |
837 |
837 |
830 |
831 |
-0.24% |
1,100 |
2024/2/1 |
845 |
845 |
823 |
833 |
-1.42% |
2,700 |
2024/1/31 |
849 |
857 |
845 |
845 |
-0.24% |
800 |
2024/1/30 |
848 |
851 |
847 |
847 |
-0.70% |
900 |
2024/1/29 |
863 |
863 |
853 |
853 |
+0.59% |
1,000 |
2024/1/26 |
849 |
931 |
839 |
848 |
-1.85% |
20,100 |
2024/1/25 |
850 |
864 |
836 |
864 |
+2.86% |
5,000 |
2024/1/24 |
827 |
841 |
827 |
840 |
+1.69% |
3,600 |
2024/1/23 |
824 |
830 |
824 |
826 |
-0.60% |
900 |
2024/1/22 |
824 |
834 |
824 |
831 |
+1.59% |
2,400 |
2024/1/19 |
823 |
823 |
815 |
818 |
-0.49% |
1,800 |
2024/1/18 |
809 |
822 |
809 |
822 |
+1.23% |
2,900 |
2024/1/17 |
821 |
825 |
805 |
812 |
-1.34% |
6,200 |
2024/1/16 |
832 |
833 |
813 |
823 |
-0.12% |
3,600 |
2024/1/15 |
822 |
825 |
822 |
824 |
+0.12% |
2,900 |
2024/1/12 |
824 |
824 |
817 |
823 |
+0.12% |
5,000 |
2024/1/11 |
830 |
830 |
821 |
822 |
+0.12% |
6,500 |
2024/1/10 |
822 |
825 |
821 |
821 |
-0.12% |
2,100 |
2024/1/9 |
822 |
831 |
816 |
822 |
+0.12% |
3,200 |
2024/1/5 |
823 |
823 |
820 |
821 |
+1.23% |
900 |
2024/1/4 |
815 |
840 |
795 |
811 |
-0.49% |
18,700 |
2023/12/29 |
808 |
816 |
803 |
815 |
+0.87% |
4,800 |
2023/12/28 |
799 |
809 |
793 |
808 |
+0.25% |
2,100 |
2023/12/27 |
803 |
810 |
803 |
806 |
+0.37% |
1,700 |
2023/12/26 |
798 |
815 |
798 |
803 |
+0.38% |
2,600 |
2023/12/25 |
813 |
813 |
798 |
800 |
-1.60% |
1,100 |
2023/12/22 |
819 |
819 |
804 |
813 |
+3.04% |
5,900 |
2023/12/21 |
793 |
796 |
780 |
789 |
-2.23% |
6,700 |
2023/12/20 |
806 |
807 |
800 |
807 |
+1.13% |
700 |
2023/12/19 |
795 |
805 |
793 |
798 |
+0.63% |
5,700 |
2023/12/18 |
793 |
796 |
790 |
793 |
-1.49% |
2,300 |
2023/12/15 |
800 |
806 |
795 |
805 |
+0.37% |
5,500 |
2023/12/14 |
808 |
810 |
801 |
802 |
-0.74% |
3,800 |
2023/12/13 |
806 |
811 |
804 |
808 |
+0.12% |
1,000 |
2023/12/12 |
830 |
830 |
807 |
807 |
-0.98% |
2,200 |
2023/12/11 |
817 |
821 |
815 |
815 |
+1.49% |
2,700 |
2023/12/8 |
811 |
818 |
803 |
803 |
-1.83% |
8,000 |
2023/12/7 |
835 |
835 |
815 |
818 |
-2.04% |
3,700 |
2023/12/6 |
839 |
839 |
830 |
835 |
-0.48% |
4,100 |
2023/12/5 |
835 |
840 |
832 |
839 |
+0.12% |
3,600 |
2023/12/4 |
845 |
845 |
831 |
838 |
+0.84% |
5,400 |
2023/12/1 |
830 |
837 |
830 |
831 |
-1.07% |
2,300 |
2023/11/30 |
846 |
846 |
827 |
840 |
-0.71% |
4,700 |
2023/11/29 |
845 |
846 |
840 |
846 |
+0.12% |
5,200 |
2023/11/28 |
851 |
853 |
842 |
845 |
-0.71% |
2,300 |
2023/11/27 |
831 |
856 |
831 |
851 |
+2.41% |
5,800 |
2023/11/24 |
828 |
831 |
822 |
831 |
+0.61% |
4,400 |
2023/11/22 |
817 |
826 |
817 |
826 |
+0.85% |
2,800 |
2023/11/21 |
821 |
826 |
815 |
819 |
-0.85% |
4,600 |
2023/11/20 |
808 |
830 |
807 |
826 |
+2.48% |
20,600 |
2023/11/17 |
853 |
853 |
804 |
806 |
-5.51% |
34,600 |
2023/11/16 |
879 |
879 |
850 |
853 |
-2.07% |
21,100 |
2023/11/15 |
866 |
880 |
844 |
871 |
-17.91% |
74,700 |
|