日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
913 |
914 |
911 |
914 |
+0.44% |
5,800 |
2024/5/20 |
906 |
911 |
906 |
910 |
+0.55% |
9,500 |
2024/5/17 |
905 |
905 |
902 |
905 |
+0.00% |
3,700 |
2024/5/16 |
906 |
907 |
903 |
905 |
+0.11% |
4,400 |
2024/5/15 |
903 |
905 |
903 |
904 |
+0.11% |
2,400 |
2024/5/14 |
902 |
904 |
901 |
903 |
+0.00% |
7,400 |
2024/5/13 |
904 |
905 |
902 |
903 |
-0.11% |
3,600 |
2024/5/10 |
907 |
907 |
902 |
904 |
-0.22% |
5,100 |
2024/5/9 |
905 |
906 |
903 |
906 |
+0.11% |
3,400 |
2024/5/8 |
904 |
909 |
904 |
905 |
-0.33% |
4,200 |
2024/5/7 |
911 |
911 |
902 |
908 |
+0.00% |
10,800 |
2024/5/2 |
909 |
911 |
903 |
908 |
+0.11% |
4,900 |
2024/5/1 |
909 |
910 |
905 |
907 |
-0.11% |
3,800 |
2024/4/30 |
906 |
908 |
903 |
908 |
+0.89% |
4,800 |
2024/4/26 |
911 |
911 |
900 |
900 |
-1.21% |
31,300 |
2024/4/25 |
909 |
911 |
908 |
911 |
+0.44% |
4,100 |
2024/4/24 |
907 |
910 |
907 |
907 |
+0.00% |
4,200 |
2024/4/23 |
906 |
910 |
906 |
907 |
+0.11% |
2,300 |
2024/4/22 |
909 |
911 |
905 |
906 |
-0.11% |
4,100 |
2024/4/19 |
910 |
910 |
904 |
907 |
-0.33% |
8,600 |
2024/4/18 |
906 |
910 |
903 |
910 |
+0.66% |
7,000 |
2024/4/17 |
909 |
912 |
904 |
904 |
-0.22% |
6,500 |
2024/4/16 |
910 |
910 |
905 |
906 |
-0.88% |
13,200 |
2024/4/15 |
915 |
916 |
911 |
914 |
-0.11% |
8,600 |
2024/4/12 |
920 |
922 |
915 |
915 |
-0.87% |
15,800 |
2024/4/11 |
926 |
930 |
922 |
923 |
-0.54% |
5,600 |
2024/4/10 |
938 |
938 |
926 |
928 |
-0.54% |
5,400 |
2024/4/9 |
949 |
949 |
930 |
933 |
-0.96% |
8,300 |
2024/4/8 |
959 |
960 |
940 |
942 |
+1.29% |
27,300 |
2024/4/5 |
928 |
930 |
925 |
930 |
+0.11% |
6,400 |
2024/4/4 |
927 |
929 |
923 |
929 |
+0.22% |
3,800 |
2024/4/3 |
926 |
927 |
925 |
927 |
-0.22% |
1,700 |
2024/4/2 |
929 |
929 |
925 |
929 |
+0.54% |
3,300 |
2024/4/1 |
928 |
928 |
923 |
924 |
-0.11% |
3,000 |
2024/3/29 |
921 |
928 |
921 |
925 |
+0.54% |
2,800 |
2024/3/28 |
924 |
925 |
920 |
920 |
-0.43% |
7,600 |
2024/3/27 |
927 |
927 |
922 |
924 |
+0.11% |
3,800 |
2024/3/26 |
926 |
926 |
923 |
923 |
-0.32% |
2,900 |
2024/3/25 |
927 |
928 |
924 |
926 |
+0.00% |
4,100 |
2024/3/22 |
926 |
926 |
924 |
926 |
-0.11% |
2,900 |
2024/3/21 |
927 |
927 |
923 |
927 |
+0.32% |
7,200 |
2024/3/19 |
925 |
926 |
920 |
924 |
-0.11% |
7,900 |
2024/3/18 |
919 |
925 |
917 |
925 |
+0.54% |
5,900 |
2024/3/15 |
922 |
922 |
918 |
920 |
-0.11% |
2,600 |
2024/3/14 |
921 |
921 |
920 |
921 |
+0.33% |
3,200 |
2024/3/13 |
920 |
921 |
918 |
918 |
-0.22% |
2,400 |
2024/3/12 |
921 |
921 |
916 |
920 |
+0.22% |
2,300 |
2024/3/11 |
917 |
919 |
915 |
918 |
+0.22% |
4,000 |
2024/3/8 |
915 |
918 |
915 |
916 |
+0.11% |
4,100 |
2024/3/7 |
915 |
919 |
915 |
915 |
+0.00% |
2,200 |
2024/3/6 |
916 |
919 |
914 |
915 |
+0.22% |
3,000 |
2024/3/5 |
914 |
916 |
913 |
913 |
-0.11% |
2,700 |
2024/3/4 |
916 |
918 |
914 |
914 |
-0.22% |
6,400 |
2024/3/1 |
917 |
918 |
916 |
916 |
-0.22% |
3,100 |
2024/2/29 |
919 |
921 |
917 |
918 |
-0.22% |
6,000 |
2024/2/28 |
921 |
921 |
914 |
920 |
-0.65% |
10,200 |
2024/2/27 |
930 |
930 |
922 |
926 |
+0.22% |
9,100 |
2024/2/26 |
925 |
928 |
923 |
924 |
-0.11% |
6,800 |
2024/2/22 |
922 |
925 |
922 |
925 |
+0.33% |
1,900 |
2024/2/21 |
925 |
925 |
922 |
922 |
-0.32% |
3,500 |
2024/2/20 |
926 |
926 |
923 |
925 |
+0.00% |
5,500 |
2024/2/19 |
923 |
925 |
921 |
925 |
+0.43% |
4,400 |
2024/2/16 |
920 |
922 |
918 |
921 |
+0.33% |
3,500 |
2024/2/15 |
919 |
922 |
918 |
918 |
-0.11% |
4,000 |
2024/2/14 |
922 |
923 |
919 |
919 |
+0.00% |
3,600 |
2024/2/13 |
920 |
923 |
919 |
919 |
-0.11% |
4,200 |
2024/2/9 |
921 |
922 |
918 |
920 |
+0.00% |
3,700 |
2024/2/8 |
917 |
920 |
917 |
920 |
+0.33% |
3,600 |
2024/2/7 |
921 |
923 |
917 |
917 |
-0.43% |
7,400 |
2024/2/6 |
921 |
922 |
919 |
921 |
+0.00% |
3,800 |
2024/2/5 |
922 |
923 |
918 |
921 |
+0.33% |
8,700 |
2024/2/2 |
917 |
921 |
915 |
918 |
+0.66% |
5,100 |
2024/2/1 |
913 |
917 |
912 |
912 |
+0.00% |
7,100 |
2024/1/31 |
911 |
915 |
911 |
912 |
+0.22% |
8,400 |
2024/1/30 |
925 |
930 |
910 |
910 |
-1.62% |
47,700 |
2024/1/29 |
926 |
929 |
924 |
925 |
+0.33% |
7,000 |
2024/1/26 |
920 |
925 |
919 |
922 |
+0.22% |
6,800 |
2024/1/25 |
921 |
922 |
919 |
920 |
+0.00% |
5,300 |
2024/1/24 |
919 |
921 |
919 |
920 |
+0.00% |
5,400 |
2024/1/23 |
919 |
923 |
918 |
920 |
+0.11% |
7,200 |
2024/1/22 |
920 |
923 |
919 |
919 |
-0.11% |
6,100 |
2024/1/19 |
921 |
924 |
920 |
920 |
-0.54% |
10,200 |
2024/1/18 |
922 |
925 |
919 |
925 |
+0.43% |
8,100 |
2024/1/17 |
929 |
929 |
920 |
921 |
+0.00% |
9,300 |
2024/1/16 |
932 |
932 |
921 |
921 |
-1.18% |
12,100 |
2024/1/15 |
931 |
938 |
931 |
932 |
+0.11% |
8,500 |
2024/1/12 |
960 |
960 |
930 |
931 |
-3.22% |
18,100 |
2024/1/11 |
955 |
962 |
948 |
962 |
+0.00% |
9,900 |
2024/1/10 |
960 |
970 |
955 |
962 |
+0.21% |
10,600 |
2024/1/9 |
952 |
960 |
951 |
960 |
+0.84% |
5,400 |
2024/1/5 |
955 |
955 |
947 |
952 |
+0.63% |
4,400 |
2024/1/4 |
946 |
947 |
940 |
946 |
+0.85% |
5,600 |
2023/12/29 |
942 |
946 |
933 |
938 |
-0.74% |
9,600 |
2023/12/28 |
951 |
951 |
944 |
945 |
-0.63% |
6,400 |
2023/12/27 |
949 |
951 |
946 |
951 |
+0.63% |
7,300 |
2023/12/26 |
962 |
965 |
937 |
945 |
-1.77% |
16,800 |
2023/12/25 |
955 |
975 |
955 |
962 |
+1.05% |
15,400 |
2023/12/22 |
940 |
952 |
937 |
952 |
+2.15% |
12,800 |
2023/12/21 |
923 |
935 |
923 |
932 |
+0.98% |
9,400 |
2023/12/20 |
920 |
923 |
919 |
923 |
+0.65% |
9,200 |
2023/12/19 |
916 |
917 |
914 |
917 |
+0.33% |
6,400 |
2023/12/18 |
906 |
914 |
905 |
914 |
+0.88% |
5,600 |
2023/12/15 |
905 |
908 |
905 |
906 |
+0.00% |
2,500 |
2023/12/14 |
906 |
906 |
905 |
906 |
+0.00% |
3,100 |
2023/12/13 |
906 |
908 |
905 |
906 |
+0.00% |
3,400 |
2023/12/12 |
910 |
911 |
906 |
906 |
-0.33% |
4,400 |
2023/12/11 |
907 |
910 |
907 |
909 |
+0.22% |
2,800 |
2023/12/8 |
911 |
911 |
907 |
907 |
-0.22% |
6,600 |
2023/12/7 |
908 |
911 |
908 |
909 |
+0.00% |
3,900 |
2023/12/6 |
909 |
911 |
908 |
909 |
+0.00% |
3,000 |
2023/12/5 |
910 |
912 |
909 |
909 |
-0.22% |
4,400 |
2023/12/4 |
915 |
915 |
910 |
911 |
+0.00% |
6,500 |
2023/12/1 |
915 |
915 |
911 |
911 |
-0.22% |
3,200 |
2023/11/30 |
911 |
914 |
910 |
913 |
+0.22% |
3,800 |
2023/11/29 |
914 |
914 |
911 |
911 |
-0.33% |
2,500 |
2023/11/28 |
915 |
915 |
911 |
914 |
+0.00% |
3,700 |
2023/11/27 |
908 |
914 |
908 |
914 |
+0.66% |
2,900 |
2023/11/24 |
912 |
912 |
907 |
908 |
-0.22% |
4,200 |
2023/11/22 |
904 |
910 |
904 |
910 |
+0.44% |
4,300 |
2023/11/21 |
908 |
908 |
902 |
906 |
+0.33% |
4,900 |
2023/11/20 |
905 |
908 |
903 |
903 |
-0.22% |
10,200 |
2023/11/17 |
901 |
906 |
900 |
905 |
+0.33% |
10,900 |
2023/11/16 |
904 |
907 |
902 |
902 |
-0.22% |
6,100 |
|