日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
821 |
822 |
815 |
816 |
+0.37% |
3,500 |
2024/5/20 |
822 |
830 |
802 |
813 |
-1.81% |
4,300 |
2024/5/17 |
822 |
837 |
820 |
828 |
-0.12% |
1,400 |
2024/5/16 |
851 |
851 |
800 |
829 |
-2.47% |
12,100 |
2024/5/15 |
859 |
869 |
846 |
850 |
-2.52% |
5,000 |
2024/5/14 |
887 |
887 |
854 |
872 |
+0.00% |
9,100 |
2024/5/13 |
878 |
878 |
851 |
872 |
+0.23% |
4,700 |
2024/5/10 |
874 |
874 |
850 |
870 |
-0.46% |
5,900 |
2024/5/9 |
877 |
877 |
856 |
874 |
+0.00% |
1,700 |
2024/5/8 |
844 |
874 |
843 |
874 |
+4.42% |
8,400 |
2024/5/7 |
829 |
843 |
829 |
837 |
+1.95% |
5,100 |
2024/5/2 |
828 |
828 |
821 |
821 |
-0.85% |
600 |
2024/5/1 |
827 |
828 |
816 |
828 |
-0.36% |
3,100 |
2024/4/30 |
852 |
852 |
830 |
831 |
-0.95% |
2,900 |
2024/4/26 |
839 |
839 |
830 |
839 |
+0.00% |
900 |
2024/4/25 |
839 |
840 |
817 |
839 |
+0.12% |
2,200 |
2024/4/24 |
831 |
838 |
817 |
838 |
+1.95% |
2,400 |
2024/4/23 |
827 |
842 |
821 |
822 |
+1.11% |
2,100 |
2024/4/22 |
843 |
843 |
802 |
813 |
-3.90% |
9,400 |
2024/4/19 |
846 |
846 |
801 |
846 |
-0.47% |
10,900 |
2024/4/18 |
826 |
850 |
825 |
850 |
+2.91% |
4,800 |
2024/4/17 |
843 |
850 |
824 |
826 |
-2.94% |
6,700 |
2024/4/16 |
874 |
874 |
851 |
851 |
-3.19% |
2,100 |
2024/4/15 |
880 |
880 |
866 |
879 |
-0.11% |
5,600 |
2024/4/12 |
850 |
880 |
838 |
880 |
+3.04% |
8,800 |
2024/4/11 |
867 |
867 |
852 |
854 |
-2.18% |
2,800 |
2024/4/10 |
878 |
878 |
871 |
873 |
+0.69% |
1,600 |
2024/4/9 |
870 |
870 |
854 |
867 |
+1.40% |
2,300 |
2024/4/8 |
831 |
888 |
830 |
855 |
+3.01% |
6,300 |
2024/4/5 |
860 |
860 |
813 |
830 |
-4.71% |
11,900 |
2024/4/4 |
840 |
871 |
840 |
871 |
+2.96% |
4,300 |
2024/4/3 |
856 |
872 |
844 |
846 |
-2.87% |
3,000 |
2024/4/2 |
872 |
884 |
859 |
871 |
-0.91% |
6,700 |
2024/4/1 |
893 |
916 |
878 |
879 |
-1.57% |
6,000 |
2024/3/29 |
925 |
925 |
893 |
893 |
-2.40% |
6,100 |
2024/3/28 |
932 |
932 |
915 |
915 |
-0.54% |
5,500 |
2024/3/27 |
910 |
944 |
910 |
920 |
+0.77% |
7,800 |
2024/3/26 |
926 |
935 |
888 |
913 |
-0.22% |
12,000 |
2024/3/25 |
920 |
935 |
905 |
915 |
+0.00% |
18,100 |
2024/3/22 |
909 |
915 |
888 |
915 |
+0.77% |
11,200 |
2024/3/21 |
910 |
920 |
883 |
908 |
+3.06% |
23,300 |
2024/3/19 |
892 |
892 |
860 |
881 |
-1.23% |
9,100 |
2024/3/18 |
853 |
892 |
850 |
892 |
+6.44% |
16,500 |
2024/3/15 |
826 |
838 |
813 |
838 |
+1.45% |
6,700 |
2024/3/14 |
831 |
834 |
809 |
826 |
-0.60% |
5,100 |
2024/3/13 |
835 |
835 |
810 |
831 |
+0.48% |
7,900 |
2024/3/12 |
835 |
839 |
803 |
827 |
+0.36% |
9,400 |
2024/3/11 |
797 |
836 |
779 |
824 |
+4.97% |
34,400 |
2024/3/8 |
755 |
805 |
749 |
785 |
+3.97% |
31,400 |
2024/3/7 |
751 |
767 |
748 |
755 |
+0.27% |
8,800 |
2024/3/6 |
747 |
760 |
747 |
753 |
-0.66% |
9,000 |
2024/3/5 |
750 |
758 |
742 |
758 |
+0.93% |
3,900 |
2024/3/4 |
757 |
765 |
743 |
751 |
-0.13% |
15,000 |
2024/3/1 |
753 |
753 |
749 |
752 |
+0.00% |
3,300 |
2024/2/29 |
754 |
764 |
745 |
752 |
-0.40% |
18,600 |
2024/2/28 |
755 |
755 |
741 |
755 |
+0.67% |
19,700 |
2024/2/27 |
750 |
754 |
746 |
750 |
+0.13% |
7,600 |
2024/2/26 |
764 |
764 |
746 |
749 |
-1.06% |
23,200 |
2024/2/22 |
764 |
770 |
743 |
757 |
-0.26% |
26,400 |
2024/2/21 |
750 |
759 |
741 |
759 |
+0.93% |
19,100 |
2024/2/20 |
752 |
755 |
735 |
752 |
+0.27% |
21,400 |
2024/2/19 |
748 |
770 |
733 |
750 |
+3.02% |
30,500 |
2024/2/16 |
755 |
771 |
728 |
728 |
-1.75% |
74,100 |
2024/2/15 |
768 |
774 |
741 |
741 |
-16.84% |
100,500 |
2024/2/14 |
906 |
935 |
852 |
891 |
-2.94% |
50,200 |
2024/2/13 |
901 |
928 |
890 |
918 |
+2.80% |
20,400 |
2024/2/9 |
870 |
894 |
861 |
893 |
+3.96% |
13,400 |
2024/2/8 |
878 |
884 |
855 |
859 |
-0.46% |
12,100 |
2024/2/7 |
851 |
865 |
837 |
863 |
+0.82% |
23,300 |
2024/2/6 |
859 |
948 |
850 |
856 |
-0.58% |
41,900 |
2024/2/5 |
829 |
866 |
825 |
861 |
+3.99% |
18,300 |
2024/2/2 |
826 |
837 |
822 |
828 |
+0.24% |
3,500 |
2024/2/1 |
840 |
840 |
811 |
826 |
-0.60% |
10,200 |
2024/1/31 |
821 |
846 |
813 |
831 |
+0.12% |
12,700 |
2024/1/30 |
835 |
840 |
816 |
830 |
-0.60% |
7,900 |
2024/1/29 |
830 |
870 |
822 |
835 |
+4.38% |
48,100 |
2024/1/26 |
811 |
818 |
792 |
800 |
-1.23% |
14,600 |
2024/1/25 |
818 |
821 |
810 |
810 |
+0.12% |
2,600 |
2024/1/24 |
832 |
832 |
804 |
809 |
-0.98% |
4,600 |
2024/1/23 |
804 |
849 |
804 |
817 |
+2.00% |
17,400 |
2024/1/22 |
765 |
807 |
765 |
801 |
+5.81% |
34,200 |
2024/1/19 |
768 |
768 |
750 |
757 |
+1.61% |
5,400 |
2024/1/18 |
750 |
770 |
745 |
745 |
-0.67% |
12,700 |
2024/1/17 |
757 |
761 |
743 |
750 |
-0.40% |
12,300 |
2024/1/16 |
759 |
759 |
740 |
753 |
+0.80% |
7,300 |
2024/1/15 |
736 |
749 |
736 |
747 |
+1.49% |
8,700 |
2024/1/12 |
737 |
740 |
733 |
736 |
-0.54% |
6,200 |
2024/1/11 |
753 |
754 |
736 |
740 |
-1.60% |
15,300 |
2024/1/10 |
765 |
766 |
749 |
752 |
-1.96% |
13,600 |
2024/1/9 |
782 |
782 |
758 |
767 |
+0.66% |
8,600 |
2024/1/5 |
789 |
789 |
752 |
762 |
-3.30% |
8,800 |
2024/1/4 |
768 |
790 |
768 |
788 |
+1.68% |
6,800 |
2023/12/29 |
781 |
781 |
761 |
775 |
-0.64% |
9,700 |
2023/12/28 |
745 |
791 |
733 |
780 |
-1.27% |
34,100 |
2023/12/27 |
750 |
792 |
746 |
790 |
+5.33% |
38,900 |
2023/12/26 |
765 |
770 |
748 |
750 |
-1.96% |
19,000 |
2023/12/25 |
775 |
775 |
755 |
765 |
+0.66% |
22,100 |
2023/12/22 |
774 |
793 |
748 |
760 |
-2.56% |
27,600 |
2023/12/21 |
800 |
800 |
777 |
780 |
-2.50% |
20,400 |
2023/12/20 |
830 |
830 |
791 |
800 |
-2.44% |
16,100 |
2023/12/19 |
832 |
839 |
815 |
820 |
-1.44% |
12,800 |
2023/12/18 |
842 |
842 |
830 |
832 |
-1.19% |
9,000 |
2023/12/15 |
840 |
847 |
835 |
842 |
+0.36% |
6,000 |
2023/12/14 |
845 |
851 |
836 |
839 |
+0.48% |
2,000 |
2023/12/13 |
829 |
846 |
825 |
835 |
+0.85% |
5,900 |
2023/12/12 |
840 |
844 |
826 |
828 |
-1.55% |
6,700 |
2023/12/11 |
866 |
866 |
830 |
841 |
-1.18% |
9,000 |
2023/12/8 |
868 |
870 |
841 |
851 |
-2.74% |
10,100 |
2023/12/7 |
874 |
875 |
867 |
875 |
+0.92% |
2,600 |
2023/12/6 |
855 |
876 |
850 |
867 |
+2.00% |
5,700 |
2023/12/5 |
840 |
852 |
840 |
850 |
+2.41% |
6,900 |
2023/12/4 |
859 |
859 |
829 |
830 |
-2.24% |
14,900 |
2023/12/1 |
846 |
860 |
843 |
849 |
+0.95% |
11,900 |
2023/11/30 |
843 |
843 |
834 |
841 |
-0.24% |
5,600 |
2023/11/29 |
858 |
858 |
815 |
843 |
+0.00% |
10,400 |
2023/11/28 |
822.5 |
843.5 |
822.5 |
843 |
+2.80% |
4,300 |
2023/11/27 |
859 |
859 |
813 |
820 |
-1.50% |
5,800 |
2023/11/24 |
814.5 |
843 |
810.5 |
832.5 |
+3.22% |
4,800 |
2023/11/22 |
792 |
811.5 |
792 |
806.5 |
+1.57% |
5,300 |
2023/11/21 |
794.5 |
812 |
793.5 |
794 |
-0.06% |
4,000 |
2023/11/20 |
816 |
821 |
790 |
794.5 |
-0.31% |
4,800 |
2023/11/17 |
788.5 |
808.5 |
777.5 |
797 |
+0.25% |
4,800 |
2023/11/16 |
775 |
799.5 |
775 |
795 |
+2.58% |
2,900 |
|