日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
831 |
835 |
824 |
830 |
+0.36% |
34,600 |
2024/5/20 |
828 |
837 |
823 |
827 |
+0.61% |
57,600 |
2024/5/17 |
802 |
823 |
799 |
822 |
+2.75% |
68,600 |
2024/5/16 |
805 |
807 |
798 |
800 |
-0.37% |
35,400 |
2024/5/15 |
810 |
810 |
800 |
803 |
-0.50% |
21,700 |
2024/5/14 |
806 |
807 |
803 |
807 |
+0.12% |
16,200 |
2024/5/13 |
795 |
807 |
793 |
806 |
+1.77% |
27,400 |
2024/5/10 |
798 |
801 |
792 |
792 |
-1.12% |
34,000 |
2024/5/9 |
807 |
810 |
799 |
801 |
-0.37% |
46,500 |
2024/5/8 |
799 |
806 |
797 |
804 |
+1.01% |
41,600 |
2024/5/7 |
793 |
802 |
787 |
796 |
+2.31% |
76,300 |
2024/5/2 |
786 |
786 |
776 |
778 |
-0.51% |
18,600 |
2024/5/1 |
780 |
789 |
780 |
782 |
+0.39% |
20,700 |
2024/4/30 |
779 |
784 |
774 |
779 |
+1.04% |
21,200 |
2024/4/26 |
781 |
781 |
768 |
771 |
-1.28% |
68,800 |
2024/4/25 |
791 |
791 |
777 |
781 |
-0.89% |
31,400 |
2024/4/24 |
793 |
793 |
781 |
788 |
+0.77% |
24,400 |
2024/4/23 |
792 |
793 |
782 |
782 |
-0.89% |
24,600 |
2024/4/22 |
778 |
793 |
778 |
789 |
+1.81% |
43,500 |
2024/4/19 |
781 |
794 |
764 |
775 |
-1.27% |
52,700 |
2024/4/18 |
773 |
789 |
770 |
785 |
+3.02% |
53,200 |
2024/4/17 |
777 |
789 |
762 |
762 |
-1.55% |
67,800 |
2024/4/16 |
782 |
796 |
774 |
774 |
-1.90% |
66,800 |
2024/4/15 |
769 |
802 |
755 |
789 |
+3.27% |
164,700 |
2024/4/12 |
757 |
775 |
754 |
764 |
+1.46% |
156,100 |
2024/4/11 |
746 |
753 |
740 |
753 |
+0.27% |
42,900 |
2024/4/10 |
758 |
759 |
750 |
751 |
-1.05% |
24,200 |
2024/4/9 |
749 |
759 |
744 |
759 |
+1.74% |
37,400 |
2024/4/8 |
760 |
760 |
744 |
746 |
-1.06% |
32,800 |
2024/4/5 |
751 |
759 |
750 |
754 |
-0.40% |
22,000 |
2024/4/4 |
761 |
762 |
752 |
757 |
-0.13% |
23,800 |
2024/4/3 |
759 |
764 |
750 |
758 |
+0.40% |
28,100 |
2024/4/2 |
765 |
765 |
755 |
755 |
-1.82% |
40,500 |
2024/4/1 |
777 |
778 |
766 |
769 |
-0.65% |
26,200 |
2024/3/29 |
761 |
776 |
761 |
774 |
+2.79% |
50,800 |
2024/3/28 |
762 |
766 |
753 |
753 |
-1.05% |
28,500 |
2024/3/27 |
752 |
761 |
752 |
761 |
+1.20% |
20,100 |
2024/3/26 |
761 |
761 |
752 |
752 |
-1.31% |
35,600 |
2024/3/25 |
763 |
773 |
762 |
762 |
-1.04% |
26,100 |
2024/3/22 |
761 |
776 |
760 |
770 |
+0.79% |
61,700 |
2024/3/21 |
756 |
764 |
755 |
764 |
+1.06% |
32,300 |
2024/3/19 |
757 |
762 |
754 |
756 |
-0.66% |
26,300 |
2024/3/18 |
750 |
761 |
748 |
761 |
+0.93% |
37,000 |
2024/3/15 |
747 |
757 |
745 |
754 |
-0.40% |
30,900 |
2024/3/14 |
740 |
758 |
740 |
757 |
+1.34% |
50,800 |
2024/3/13 |
743 |
747 |
736 |
747 |
+1.22% |
39,500 |
2024/3/12 |
730 |
740 |
718 |
738 |
+2.22% |
40,600 |
2024/3/11 |
730 |
743 |
717 |
722 |
-1.90% |
96,300 |
2024/3/8 |
740 |
741 |
733 |
736 |
-0.94% |
38,700 |
2024/3/7 |
749 |
751 |
743 |
743 |
-1.07% |
25,100 |
2024/3/6 |
743 |
758 |
738 |
751 |
+0.81% |
37,800 |
2024/3/5 |
735 |
745 |
731 |
745 |
+0.81% |
27,500 |
2024/3/4 |
746 |
751 |
736 |
739 |
-1.47% |
55,900 |
2024/3/1 |
755 |
759 |
743 |
750 |
-1.19% |
66,400 |
2024/2/29 |
763 |
766 |
755 |
759 |
-1.68% |
53,700 |
2024/2/28 |
768 |
779 |
762 |
772 |
-3.26% |
153,400 |
2024/2/27 |
803 |
808 |
793 |
798 |
-0.99% |
150,500 |
2024/2/26 |
808 |
808 |
793 |
806 |
+0.62% |
159,600 |
2024/2/22 |
837 |
840 |
787 |
801 |
-8.35% |
562,100 |
2024/2/21 |
874 |
874 |
874 |
874 |
+20.72% |
112,400 |
2024/2/20 |
728 |
728 |
721 |
724 |
-0.28% |
25,900 |
2024/2/19 |
719 |
730 |
712 |
726 |
+1.82% |
46,200 |
2024/2/16 |
709 |
718 |
709 |
713 |
+0.85% |
34,700 |
2024/2/15 |
724 |
724 |
706 |
707 |
-1.94% |
63,500 |
2024/2/14 |
719 |
722 |
713 |
721 |
+0.28% |
36,700 |
2024/2/13 |
720 |
728 |
717 |
719 |
+0.42% |
45,700 |
2024/2/9 |
717 |
730 |
716 |
716 |
-0.14% |
33,700 |
2024/2/8 |
732 |
735 |
717 |
717 |
-2.05% |
89,500 |
2024/2/7 |
731 |
750 |
725 |
732 |
+0.00% |
42,300 |
2024/2/6 |
743 |
743 |
728 |
732 |
-1.48% |
55,600 |
2024/2/5 |
752 |
752 |
742 |
743 |
-1.59% |
72,000 |
2024/2/2 |
764 |
764 |
754 |
755 |
+0.00% |
26,500 |
2024/2/1 |
759 |
763 |
754 |
755 |
-0.66% |
33,400 |
2024/1/31 |
754 |
760 |
751 |
760 |
+1.20% |
36,600 |
2024/1/30 |
760 |
765 |
751 |
751 |
-0.92% |
102,500 |
2024/1/29 |
749 |
759 |
748 |
758 |
+2.02% |
30,600 |
2024/1/26 |
748 |
752 |
740 |
743 |
-0.54% |
38,300 |
2024/1/25 |
739 |
747 |
735 |
747 |
+2.19% |
43,000 |
2024/1/24 |
749 |
750 |
731 |
731 |
-1.88% |
53,600 |
2024/1/23 |
757 |
758 |
745 |
745 |
-1.19% |
47,800 |
2024/1/22 |
757 |
759 |
749 |
754 |
-0.13% |
37,700 |
2024/1/19 |
770 |
770 |
755 |
755 |
-0.53% |
37,000 |
2024/1/18 |
752 |
770 |
752 |
759 |
+0.93% |
30,200 |
2024/1/17 |
757 |
767 |
752 |
752 |
-0.40% |
48,000 |
2024/1/16 |
765 |
778 |
753 |
755 |
-2.33% |
60,200 |
2024/1/15 |
749 |
773 |
743 |
773 |
+2.38% |
95,800 |
2024/1/12 |
757 |
762 |
746 |
755 |
+0.00% |
79,200 |
2024/1/11 |
767 |
767 |
746 |
755 |
-0.66% |
65,600 |
2024/1/10 |
772 |
772 |
754 |
760 |
-0.65% |
48,900 |
2024/1/9 |
771 |
777 |
765 |
765 |
+1.19% |
56,600 |
2024/1/5 |
744 |
764 |
738 |
756 |
+2.72% |
58,200 |
2024/1/4 |
721 |
743 |
720 |
736 |
+2.36% |
48,600 |
2023/12/29 |
718 |
723 |
711 |
719 |
+0.14% |
21,000 |
2023/12/28 |
709 |
721 |
702 |
718 |
+1.99% |
35,700 |
2023/12/27 |
703 |
705 |
699 |
704 |
+0.28% |
45,400 |
2023/12/26 |
701 |
704 |
697 |
702 |
+0.29% |
36,600 |
2023/12/25 |
709 |
709 |
700 |
700 |
-0.71% |
26,000 |
2023/12/22 |
706 |
712 |
704 |
705 |
-0.28% |
16,500 |
2023/12/21 |
710 |
710 |
706 |
707 |
-0.70% |
13,800 |
2023/12/20 |
710 |
717 |
710 |
712 |
+0.71% |
30,500 |
2023/12/19 |
702 |
711 |
699 |
707 |
+0.43% |
21,000 |
2023/12/18 |
700 |
708 |
697 |
704 |
-0.14% |
21,200 |
2023/12/15 |
705 |
709 |
700 |
705 |
+0.00% |
20,300 |
2023/12/14 |
721 |
725 |
703 |
705 |
-1.12% |
40,800 |
2023/12/13 |
712 |
724 |
712 |
713 |
+0.42% |
28,400 |
2023/12/12 |
707 |
718 |
707 |
710 |
+0.71% |
46,400 |
2023/12/11 |
700 |
708 |
700 |
705 |
+3.22% |
38,100 |
2023/12/8 |
706 |
714 |
670 |
683 |
-3.67% |
127,200 |
2023/12/7 |
712 |
717 |
705 |
709 |
-0.98% |
56,400 |
2023/12/6 |
709 |
719 |
709 |
716 |
+1.27% |
29,900 |
2023/12/5 |
717 |
719 |
707 |
707 |
-1.26% |
33,500 |
2023/12/4 |
723 |
727 |
716 |
716 |
-0.42% |
21,800 |
2023/12/1 |
726 |
726 |
713 |
719 |
-0.14% |
43,600 |
2023/11/30 |
722 |
725 |
711 |
720 |
-0.55% |
41,000 |
2023/11/29 |
738 |
742 |
724 |
724 |
-1.90% |
25,200 |
2023/11/28 |
742 |
744 |
734 |
738 |
-0.14% |
42,800 |
2023/11/27 |
742 |
750 |
734 |
739 |
-0.67% |
30,100 |
2023/11/24 |
757 |
757 |
744 |
744 |
-0.80% |
23,800 |
2023/11/22 |
759 |
760 |
748 |
750 |
-1.19% |
38,400 |
2023/11/21 |
748 |
760 |
745 |
759 |
+1.34% |
40,600 |
2023/11/20 |
735 |
750 |
734 |
749 |
+1.90% |
42,900 |
2023/11/17 |
733 |
735 |
722 |
735 |
+1.38% |
32,700 |
2023/11/16 |
739 |
739 |
725 |
725 |
-1.63% |
34,500 |
|