日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
807 |
810 |
790 |
790 |
-1.25% |
54,500 |
2024/5/20 |
784 |
805 |
778 |
800 |
+2.04% |
108,800 |
2024/5/17 |
777 |
785 |
764 |
784 |
+0.90% |
86,100 |
2024/5/16 |
800 |
808 |
774 |
777 |
-9.86% |
266,400 |
2024/5/15 |
893 |
899 |
852 |
862 |
-3.69% |
176,200 |
2024/5/14 |
888 |
895 |
881 |
895 |
+0.34% |
25,400 |
2024/5/13 |
904 |
904 |
882 |
892 |
-0.67% |
59,500 |
2024/5/10 |
891 |
899 |
891 |
898 |
+0.79% |
17,200 |
2024/5/9 |
897 |
897 |
885 |
891 |
-0.67% |
15,600 |
2024/5/8 |
900 |
906 |
892 |
897 |
+0.11% |
15,400 |
2024/5/7 |
890 |
907 |
887 |
896 |
+1.13% |
38,500 |
2024/5/2 |
884 |
895 |
878 |
886 |
+0.45% |
28,700 |
2024/5/1 |
910 |
910 |
882 |
882 |
-1.67% |
15,300 |
2024/4/30 |
895 |
905 |
888 |
897 |
+0.22% |
14,300 |
2024/4/26 |
916 |
917 |
881 |
895 |
-3.03% |
144,500 |
2024/4/25 |
933 |
939 |
920 |
923 |
-2.64% |
26,000 |
2024/4/24 |
919 |
948 |
919 |
948 |
+4.52% |
38,500 |
2024/4/23 |
916 |
919 |
907 |
907 |
-0.55% |
15,800 |
2024/4/22 |
913 |
922 |
905 |
912 |
-0.22% |
25,300 |
2024/4/19 |
927 |
929 |
896 |
914 |
-2.04% |
45,200 |
2024/4/18 |
926 |
943 |
924 |
933 |
+0.65% |
20,400 |
2024/4/17 |
950 |
950 |
918 |
927 |
-1.90% |
60,000 |
2024/4/16 |
962 |
970 |
945 |
945 |
-2.58% |
45,800 |
2024/4/15 |
944 |
986 |
931 |
970 |
+1.15% |
73,500 |
2024/4/12 |
961 |
975 |
945 |
959 |
+0.52% |
77,100 |
2024/4/11 |
914 |
954 |
909 |
954 |
+3.70% |
80,300 |
2024/4/10 |
925 |
933 |
918 |
920 |
+0.22% |
45,600 |
2024/4/9 |
909 |
923 |
903 |
918 |
+1.77% |
34,100 |
2024/4/8 |
908 |
920 |
900 |
902 |
+0.78% |
37,000 |
2024/4/5 |
900 |
902 |
892 |
895 |
-1.10% |
43,600 |
2024/4/4 |
919 |
919 |
905 |
905 |
-1.09% |
17,200 |
2024/4/3 |
908 |
925 |
896 |
915 |
+0.66% |
32,000 |
2024/4/2 |
930 |
931 |
906 |
909 |
-2.26% |
32,800 |
2024/4/1 |
944 |
956 |
928 |
930 |
-1.59% |
35,200 |
2024/3/29 |
935 |
957 |
935 |
945 |
+2.05% |
45,700 |
2024/3/28 |
932 |
945 |
926 |
926 |
-2.11% |
67,200 |
2024/3/27 |
938 |
956 |
938 |
946 |
+0.75% |
43,300 |
2024/3/26 |
945 |
945 |
933 |
939 |
-1.05% |
32,700 |
2024/3/25 |
934 |
962 |
925 |
949 |
+1.61% |
85,500 |
2024/3/22 |
934 |
943 |
930 |
934 |
+0.00% |
40,300 |
2024/3/21 |
950 |
955 |
934 |
934 |
-0.95% |
58,500 |
2024/3/19 |
928 |
943 |
919 |
943 |
+2.06% |
28,400 |
2024/3/18 |
925 |
928 |
907 |
924 |
+1.54% |
44,000 |
2024/3/15 |
898 |
913 |
894 |
910 |
+1.34% |
48,100 |
2024/3/14 |
877 |
905 |
877 |
898 |
+2.86% |
35,500 |
2024/3/13 |
902 |
905 |
873 |
873 |
-3.54% |
42,100 |
2024/3/12 |
882 |
905 |
882 |
905 |
+1.34% |
30,300 |
2024/3/11 |
927 |
927 |
879 |
893 |
-3.98% |
112,800 |
2024/3/8 |
926 |
940 |
918 |
930 |
-0.11% |
42,700 |
2024/3/7 |
952 |
957 |
929 |
931 |
-1.59% |
33,000 |
2024/3/6 |
938 |
957 |
927 |
946 |
-0.53% |
34,200 |
2024/3/5 |
923 |
963 |
919 |
951 |
+3.37% |
68,800 |
2024/3/4 |
947 |
947 |
916 |
920 |
-2.85% |
56,700 |
2024/3/1 |
955 |
958 |
932 |
947 |
-1.25% |
50,000 |
2024/2/29 |
941 |
967 |
935 |
959 |
+3.56% |
67,600 |
2024/2/28 |
947 |
953 |
926 |
926 |
-2.42% |
28,500 |
2024/2/27 |
953 |
970 |
942 |
949 |
+0.74% |
65,200 |
2024/2/26 |
919 |
948 |
917 |
942 |
+3.52% |
59,700 |
2024/2/22 |
894 |
918 |
891 |
910 |
+2.36% |
58,200 |
2024/2/21 |
890 |
896 |
884 |
889 |
-0.56% |
44,400 |
2024/2/20 |
924 |
924 |
890 |
894 |
-2.40% |
56,500 |
2024/2/19 |
896 |
931 |
896 |
916 |
+3.04% |
83,300 |
2024/2/16 |
907 |
912 |
883 |
889 |
-1.77% |
76,500 |
2024/2/15 |
901 |
923 |
891 |
905 |
+5.72% |
168,900 |
2024/2/14 |
867 |
869 |
845 |
856 |
-1.61% |
62,400 |
2024/2/13 |
902 |
905 |
857 |
870 |
-4.08% |
137,500 |
2024/2/9 |
897 |
914 |
894 |
907 |
+0.67% |
30,400 |
2024/2/8 |
908 |
910 |
891 |
901 |
-0.77% |
45,000 |
2024/2/7 |
912 |
921 |
905 |
908 |
-0.77% |
34,000 |
2024/2/6 |
901 |
931 |
896 |
915 |
+1.10% |
49,900 |
2024/2/5 |
895 |
906 |
893 |
905 |
+1.12% |
49,300 |
2024/2/2 |
901 |
904 |
889 |
895 |
-0.78% |
73,800 |
2024/2/1 |
913 |
920 |
902 |
902 |
-1.42% |
34,700 |
2024/1/31 |
903 |
918 |
901 |
915 |
+0.99% |
39,000 |
2024/1/30 |
921 |
934 |
906 |
906 |
-1.63% |
114,300 |
2024/1/29 |
916 |
928 |
916 |
921 |
+0.66% |
21,900 |
2024/1/26 |
930 |
930 |
911 |
915 |
-1.82% |
42,800 |
2024/1/25 |
924 |
939 |
924 |
932 |
+0.87% |
36,800 |
2024/1/24 |
950 |
950 |
921 |
924 |
-2.94% |
95,800 |
2024/1/23 |
960 |
970 |
949 |
952 |
-0.94% |
89,700 |
2024/1/22 |
972 |
973 |
946 |
961 |
-1.23% |
132,600 |
2024/1/19 |
981 |
991 |
971 |
973 |
-1.82% |
171,400 |
2024/1/18 |
1,000 |
1,015 |
973 |
991 |
+1.75% |
345,600 |
2024/1/17 |
960 |
986 |
937 |
974 |
+10.06% |
754,000 |
2024/1/16 |
878 |
915 |
878 |
885 |
+1.26% |
121,200 |
2024/1/15 |
843 |
875 |
842 |
874 |
+3.07% |
70,800 |
2024/1/12 |
837 |
853 |
837 |
848 |
+0.83% |
67,000 |
2024/1/11 |
868 |
868 |
835 |
841 |
-3.67% |
119,300 |
2024/1/10 |
872 |
881 |
870 |
873 |
+0.23% |
44,800 |
2024/1/9 |
864 |
877 |
864 |
871 |
+0.81% |
40,400 |
2024/1/5 |
871 |
879 |
861 |
864 |
-1.26% |
30,500 |
2024/1/4 |
858 |
877 |
858 |
875 |
-0.34% |
49,400 |
2023/12/29 |
876 |
880 |
860 |
878 |
-0.45% |
85,300 |
2023/12/28 |
877 |
886 |
874 |
882 |
+0.00% |
64,600 |
2023/12/27 |
870 |
890 |
860 |
882 |
+1.85% |
73,500 |
2023/12/26 |
883 |
887 |
855 |
866 |
-0.92% |
53,100 |
2023/12/25 |
888 |
888 |
874 |
874 |
-1.02% |
53,900 |
2023/12/22 |
853 |
883 |
849 |
883 |
+3.52% |
143,100 |
2023/12/21 |
830 |
854 |
829 |
853 |
+2.28% |
75,000 |
2023/12/20 |
856 |
858 |
827 |
834 |
-1.30% |
168,600 |
2023/12/19 |
857 |
858 |
834 |
845 |
-0.12% |
198,300 |
2023/12/18 |
865 |
869 |
843 |
846 |
-0.59% |
222,200 |
2023/12/15 |
841 |
873 |
826 |
851 |
+0.71% |
604,400 |
2023/12/14 |
818 |
855 |
801 |
845 |
+12.22% |
1,470,600 |
2023/12/13 |
753 |
753 |
753 |
753 |
+15.31% |
31,800 |
2023/12/12 |
670 |
673 |
650 |
653 |
-1.51% |
61,000 |
2023/12/11 |
674 |
678 |
659 |
663 |
-0.45% |
65,000 |
2023/12/8 |
675 |
682 |
665 |
666 |
-1.62% |
59,700 |
2023/12/7 |
693 |
693 |
677 |
677 |
-2.31% |
24,800 |
2023/12/6 |
687 |
697 |
687 |
693 |
+0.87% |
10,900 |
2023/12/5 |
703 |
713 |
687 |
687 |
-3.51% |
26,000 |
2023/12/4 |
684 |
719 |
683 |
712 |
+4.25% |
91,100 |
2023/12/1 |
689 |
690 |
677 |
683 |
-0.87% |
55,100 |
2023/11/30 |
690 |
694 |
683 |
689 |
-0.14% |
39,600 |
2023/11/29 |
691 |
697 |
687 |
690 |
+0.44% |
28,600 |
2023/11/28 |
681 |
692 |
681 |
687 |
+1.03% |
42,300 |
2023/11/27 |
677 |
684 |
674 |
680 |
+1.64% |
52,400 |
2023/11/24 |
655 |
673 |
654 |
669 |
+2.92% |
61,100 |
2023/11/22 |
648 |
654 |
647 |
650 |
+0.15% |
13,200 |
2023/11/21 |
647 |
652 |
642 |
649 |
+0.15% |
42,300 |
2023/11/20 |
649 |
660 |
642 |
648 |
+0.47% |
59,700 |
2023/11/17 |
643 |
645 |
632 |
645 |
+0.62% |
56,100 |
2023/11/16 |
652 |
660 |
641 |
641 |
-1.84% |
79,500 |
|