日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
807 |
809 |
796 |
796 |
-1.61% |
17,800 |
2024/5/20 |
802 |
813 |
796 |
809 |
+0.62% |
61,100 |
2024/5/17 |
796 |
804 |
791 |
804 |
+1.01% |
13,200 |
2024/5/16 |
789 |
796 |
789 |
796 |
+0.89% |
26,800 |
2024/5/15 |
790 |
793 |
788 |
789 |
-0.38% |
12,300 |
2024/5/14 |
787 |
792 |
787 |
792 |
+0.25% |
8,200 |
2024/5/13 |
783 |
790 |
780 |
790 |
+1.28% |
26,800 |
2024/5/10 |
779 |
781 |
775 |
780 |
+0.13% |
18,100 |
2024/5/9 |
775 |
781 |
772 |
779 |
+1.17% |
15,100 |
2024/5/8 |
775 |
776 |
770 |
770 |
+0.52% |
11,200 |
2024/5/7 |
777 |
777 |
764 |
766 |
-1.42% |
22,000 |
2024/5/2 |
774 |
782 |
767 |
777 |
+1.30% |
40,800 |
2024/5/1 |
760 |
774 |
760 |
767 |
+1.05% |
35,600 |
2024/4/30 |
762 |
773 |
759 |
759 |
-0.26% |
46,000 |
2024/4/26 |
772 |
777 |
760 |
761 |
-5.70% |
185,200 |
2024/4/25 |
815 |
815 |
807 |
807 |
-0.98% |
125,300 |
2024/4/24 |
806 |
817 |
806 |
815 |
+0.49% |
61,000 |
2024/4/23 |
807 |
812 |
804 |
811 |
+0.37% |
40,200 |
2024/4/22 |
802 |
808 |
800 |
808 |
+1.13% |
27,600 |
2024/4/19 |
800 |
803 |
793 |
799 |
-0.99% |
32,700 |
2024/4/18 |
801 |
807 |
799 |
807 |
+0.75% |
21,900 |
2024/4/17 |
810 |
813 |
801 |
801 |
-1.72% |
46,100 |
2024/4/16 |
818 |
820 |
810 |
815 |
-0.97% |
35,500 |
2024/4/15 |
821 |
824 |
818 |
823 |
-0.24% |
25,600 |
2024/4/12 |
831 |
831 |
821 |
825 |
-0.48% |
22,100 |
2024/4/11 |
827 |
833 |
823 |
829 |
-0.36% |
23,000 |
2024/4/10 |
829 |
835 |
824 |
832 |
+0.85% |
36,000 |
2024/4/9 |
818 |
826 |
818 |
825 |
+1.35% |
85,900 |
2024/4/8 |
829 |
829 |
813 |
814 |
-1.21% |
45,600 |
2024/4/5 |
837 |
842 |
820 |
824 |
-2.49% |
45,700 |
2024/4/4 |
845 |
849 |
838 |
845 |
-0.59% |
45,200 |
2024/4/3 |
842 |
857 |
841 |
850 |
+0.24% |
17,600 |
2024/4/2 |
863 |
863 |
848 |
848 |
-1.17% |
29,900 |
2024/4/1 |
843 |
858 |
841 |
858 |
+2.14% |
32,100 |
2024/3/29 |
835 |
849 |
835 |
840 |
+0.72% |
40,900 |
2024/3/28 |
833 |
854 |
831 |
834 |
-1.18% |
54,500 |
2024/3/27 |
826 |
844 |
826 |
844 |
+1.93% |
38,200 |
2024/3/26 |
827 |
828 |
821 |
828 |
+0.73% |
9,200 |
2024/3/25 |
818 |
827 |
816 |
822 |
-0.48% |
21,500 |
2024/3/22 |
819 |
826 |
816 |
826 |
+1.23% |
10,700 |
2024/3/21 |
807 |
818 |
807 |
816 |
+1.12% |
11,600 |
2024/3/19 |
807 |
813 |
806 |
807 |
-0.12% |
9,500 |
2024/3/18 |
809 |
818 |
806 |
808 |
-0.12% |
18,100 |
2024/3/15 |
798 |
809 |
794 |
809 |
+1.51% |
12,700 |
2024/3/14 |
807 |
807 |
792 |
797 |
+0.25% |
13,600 |
2024/3/13 |
801 |
803 |
790 |
795 |
-0.75% |
11,700 |
2024/3/12 |
801 |
801 |
788 |
801 |
+1.65% |
8,700 |
2024/3/11 |
805 |
809 |
787 |
788 |
-2.23% |
12,300 |
2024/3/8 |
797 |
808 |
797 |
806 |
+1.13% |
12,500 |
2024/3/7 |
802 |
803 |
795 |
797 |
-0.25% |
7,500 |
2024/3/6 |
794 |
800 |
788 |
799 |
+0.50% |
12,100 |
2024/3/5 |
787 |
800 |
787 |
795 |
+0.38% |
10,700 |
2024/3/4 |
802 |
802 |
787 |
792 |
-1.25% |
18,600 |
2024/3/1 |
804 |
804 |
797 |
802 |
+0.88% |
12,000 |
2024/2/29 |
793 |
800 |
791 |
795 |
-0.13% |
8,000 |
2024/2/28 |
801 |
805 |
795 |
796 |
-1.49% |
12,900 |
2024/2/27 |
794 |
810 |
792 |
808 |
+1.76% |
19,200 |
2024/2/26 |
806 |
806 |
792 |
794 |
-0.87% |
14,500 |
2024/2/22 |
800 |
801 |
795 |
801 |
+0.25% |
8,300 |
2024/2/21 |
799 |
800 |
794 |
799 |
+0.00% |
10,300 |
2024/2/20 |
793 |
803 |
793 |
799 |
+1.52% |
18,700 |
2024/2/19 |
789 |
792 |
781 |
787 |
+0.77% |
5,800 |
2024/2/16 |
775 |
793 |
770 |
781 |
+1.03% |
20,500 |
2024/2/15 |
785 |
794 |
773 |
773 |
-1.53% |
16,700 |
2024/2/14 |
794 |
796 |
784 |
785 |
-1.13% |
12,300 |
2024/2/13 |
788 |
800 |
787 |
794 |
+1.79% |
12,600 |
2024/2/9 |
782 |
791 |
780 |
780 |
-0.26% |
13,600 |
2024/2/8 |
793 |
793 |
781 |
782 |
-1.39% |
16,400 |
2024/2/7 |
805 |
805 |
791 |
793 |
-1.86% |
10,300 |
2024/2/6 |
806 |
810 |
800 |
808 |
+1.25% |
13,500 |
2024/2/5 |
813 |
820 |
798 |
798 |
-1.85% |
25,400 |
2024/2/2 |
810 |
815 |
801 |
813 |
+1.62% |
20,700 |
2024/2/1 |
820 |
820 |
795 |
800 |
-1.96% |
23,700 |
2024/1/31 |
805 |
820 |
805 |
816 |
+1.62% |
28,000 |
2024/1/30 |
815 |
827 |
801 |
803 |
-0.99% |
121,500 |
2024/1/29 |
800 |
811 |
799 |
811 |
+2.79% |
30,500 |
2024/1/26 |
804 |
804 |
786 |
789 |
-1.87% |
31,300 |
2024/1/25 |
799 |
806 |
796 |
804 |
+1.64% |
37,100 |
2024/1/24 |
781 |
791 |
781 |
791 |
+1.28% |
27,700 |
2024/1/23 |
782 |
782 |
775 |
781 |
+0.00% |
22,700 |
2024/1/22 |
776 |
785 |
774 |
781 |
+0.77% |
48,100 |
2024/1/19 |
765 |
776 |
762 |
775 |
+1.17% |
25,500 |
2024/1/18 |
770 |
772 |
766 |
766 |
-0.52% |
12,300 |
2024/1/17 |
772 |
776 |
769 |
770 |
+0.00% |
20,500 |
2024/1/16 |
771 |
772 |
768 |
770 |
-0.26% |
11,700 |
2024/1/15 |
775 |
775 |
771 |
772 |
+0.26% |
12,800 |
2024/1/12 |
772 |
774 |
761 |
770 |
-0.52% |
40,100 |
2024/1/11 |
771 |
776 |
770 |
774 |
+0.52% |
19,200 |
2024/1/10 |
770 |
775 |
768 |
770 |
+0.65% |
46,700 |
2024/1/9 |
755 |
768 |
754 |
765 |
+1.59% |
52,800 |
2024/1/5 |
755 |
755 |
749 |
753 |
-0.13% |
17,900 |
2024/1/4 |
744 |
754 |
741 |
754 |
+1.48% |
26,600 |
2023/12/29 |
743 |
743 |
740 |
743 |
+0.13% |
12,600 |
2023/12/28 |
732 |
742 |
732 |
742 |
+0.41% |
7,600 |
2023/12/27 |
742 |
742 |
736 |
739 |
-0.27% |
12,800 |
2023/12/26 |
733 |
741 |
733 |
741 |
+0.54% |
23,000 |
2023/12/25 |
737 |
737 |
734 |
737 |
+0.55% |
11,500 |
2023/12/22 |
736 |
736 |
732 |
733 |
+0.27% |
10,400 |
2023/12/21 |
735 |
736 |
731 |
731 |
-0.27% |
9,900 |
2023/12/20 |
733 |
735 |
730 |
733 |
-0.14% |
10,200 |
2023/12/19 |
725 |
734 |
725 |
734 |
+1.24% |
16,500 |
2023/12/18 |
730 |
730 |
718 |
725 |
-0.28% |
18,800 |
2023/12/15 |
727 |
729 |
722 |
727 |
+0.00% |
15,300 |
2023/12/14 |
729 |
730 |
718 |
727 |
+1.68% |
18,400 |
2023/12/13 |
724 |
728 |
712 |
715 |
-1.11% |
31,500 |
2023/12/12 |
726 |
728 |
720 |
723 |
+0.00% |
12,800 |
2023/12/11 |
718 |
723 |
711 |
723 |
+1.83% |
22,800 |
2023/12/8 |
710 |
717 |
706 |
710 |
+0.42% |
19,200 |
2023/12/7 |
704 |
708 |
704 |
707 |
+0.14% |
7,500 |
2023/12/6 |
701 |
707 |
700 |
706 |
+0.71% |
8,100 |
2023/12/5 |
702 |
707 |
701 |
701 |
-0.43% |
8,800 |
2023/12/4 |
706 |
707 |
702 |
704 |
-0.28% |
15,400 |
2023/12/1 |
705 |
707 |
702 |
706 |
+0.57% |
13,100 |
2023/11/30 |
699 |
702 |
695 |
702 |
-0.28% |
19,700 |
2023/11/29 |
704 |
706 |
700 |
704 |
+0.00% |
3,800 |
2023/11/28 |
700 |
710 |
700 |
704 |
+0.57% |
5,200 |
2023/11/27 |
698 |
703 |
697 |
700 |
+0.00% |
9,500 |
2023/11/24 |
706 |
706 |
696 |
700 |
-0.28% |
10,000 |
2023/11/22 |
697 |
705 |
697 |
702 |
+0.57% |
11,200 |
2023/11/21 |
699 |
701 |
693 |
698 |
+0.14% |
13,800 |
2023/11/20 |
705 |
709 |
697 |
697 |
-0.99% |
6,700 |
2023/11/17 |
693 |
710 |
693 |
704 |
+1.59% |
14,200 |
2023/11/16 |
698 |
698 |
692 |
693 |
-0.72% |
6,200 |
|