日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/6/28 |
760 |
787 |
748 |
778 |
+3.73% |
29,600 |
2021/6/25 |
753 |
758 |
748 |
750 |
-1.06% |
35,800 |
2021/6/24 |
788 |
788 |
758 |
758 |
-2.45% |
25,300 |
2021/6/23 |
810 |
810 |
777 |
777 |
-1.77% |
58,200 |
2021/6/22 |
770 |
831 |
762 |
791 |
+8.80% |
335,200 |
2021/6/21 |
738 |
741 |
727 |
727 |
-1.49% |
15,400 |
2021/6/18 |
740 |
741 |
737 |
738 |
+0.41% |
5,300 |
2021/6/17 |
736 |
737 |
730 |
735 |
+0.27% |
7,600 |
2021/6/16 |
738 |
738 |
733 |
733 |
-1.08% |
6,700 |
2021/6/15 |
750 |
750 |
741 |
741 |
-1.20% |
8,800 |
2021/6/14 |
760 |
761 |
748 |
750 |
-1.32% |
12,700 |
2021/6/11 |
766 |
770 |
760 |
760 |
+0.13% |
12,200 |
2021/6/10 |
751 |
762 |
750 |
759 |
+0.66% |
5,900 |
2021/6/9 |
760 |
763 |
753 |
754 |
-0.66% |
16,800 |
2021/6/8 |
750 |
759 |
750 |
759 |
+1.20% |
4,600 |
2021/6/7 |
746 |
750 |
746 |
750 |
-0.13% |
10,100 |
2021/6/4 |
751 |
754 |
750 |
751 |
-0.40% |
20,500 |
2021/6/3 |
746 |
758 |
746 |
754 |
+1.07% |
15,800 |
2021/6/2 |
746 |
757 |
740 |
746 |
-0.53% |
37,900 |
2021/6/1 |
745 |
750 |
742 |
750 |
+1.21% |
7,100 |
2021/5/31 |
757 |
760 |
741 |
741 |
-2.11% |
11,600 |
2021/5/28 |
756 |
760 |
753 |
757 |
+0.13% |
11,800 |
2021/5/27 |
772 |
773 |
754 |
756 |
-2.45% |
13,400 |
2021/5/26 |
785 |
785 |
773 |
775 |
-1.27% |
11,800 |
2021/5/25 |
779 |
785 |
776 |
785 |
+0.77% |
8,600 |
2021/5/24 |
778 |
781 |
768 |
779 |
+0.39% |
5,200 |
2021/5/21 |
773 |
781 |
773 |
776 |
+0.52% |
5,400 |
2021/5/20 |
769 |
782 |
767 |
772 |
+0.65% |
9,000 |
2021/5/19 |
772 |
780 |
766 |
767 |
-1.16% |
11,300 |
2021/5/18 |
774 |
782 |
770 |
776 |
+0.00% |
18,300 |
2021/5/17 |
774 |
781 |
770 |
776 |
+0.26% |
13,200 |
2021/5/14 |
798 |
798 |
774 |
774 |
-3.01% |
12,800 |
2021/5/13 |
808 |
810 |
791 |
798 |
-1.48% |
17,200 |
2021/5/12 |
807 |
816 |
806 |
810 |
+0.37% |
17,000 |
2021/5/11 |
808 |
813 |
802 |
807 |
-0.12% |
19,500 |
2021/5/10 |
812 |
813 |
803 |
808 |
-0.49% |
13,600 |
2021/5/7 |
801 |
825 |
796 |
812 |
+1.37% |
64,300 |
2021/5/6 |
800 |
807 |
796 |
801 |
+0.38% |
38,000 |
2021/4/30 |
782 |
800 |
779 |
798 |
+1.79% |
25,200 |
2021/4/28 |
777 |
792 |
767 |
784 |
+0.77% |
30,600 |
2021/4/27 |
781 |
785 |
777 |
778 |
-0.89% |
12,600 |
2021/4/26 |
798 |
798 |
784 |
785 |
-0.25% |
24,200 |
2021/4/23 |
799 |
799 |
782 |
787 |
-0.51% |
9,300 |
2021/4/22 |
778 |
793 |
776 |
791 |
+1.67% |
21,400 |
2021/4/21 |
772 |
781 |
771 |
778 |
-0.26% |
10,400 |
2021/4/20 |
788 |
790 |
780 |
780 |
-2.38% |
13,800 |
2021/4/19 |
795 |
799 |
788 |
799 |
+0.25% |
16,600 |
2021/4/16 |
777 |
797 |
775 |
797 |
+2.84% |
38,600 |
2021/4/15 |
772 |
777 |
765 |
775 |
-0.26% |
8,400 |
2021/4/14 |
778 |
793 |
772 |
777 |
-0.64% |
23,000 |
2021/4/13 |
784 |
795 |
782 |
782 |
+0.00% |
11,900 |
2021/4/12 |
800 |
800 |
780 |
782 |
-1.51% |
14,100 |
2021/4/9 |
783 |
805 |
782 |
794 |
+0.38% |
14,600 |
2021/4/8 |
805 |
805 |
788 |
791 |
-1.74% |
13,000 |
2021/4/7 |
798 |
805 |
795 |
805 |
+1.39% |
19,800 |
2021/4/6 |
806 |
810 |
785 |
794 |
-0.63% |
21,900 |
2021/4/5 |
791 |
799 |
787 |
799 |
+1.78% |
12,200 |
2021/4/2 |
777 |
788 |
772 |
785 |
+1.03% |
12,400 |
2021/4/1 |
800 |
800 |
777 |
777 |
-2.88% |
18,100 |
2021/3/31 |
805 |
807 |
788 |
800 |
-0.87% |
18,800 |
2021/3/30 |
820 |
820 |
800 |
807 |
-1.71% |
21,200 |
2021/3/29 |
812 |
822 |
804 |
821 |
+1.99% |
29,400 |
2021/3/26 |
805 |
822 |
801 |
805 |
+0.00% |
23,800 |
2021/3/25 |
817 |
817 |
797 |
805 |
-0.86% |
13,800 |
2021/3/24 |
826 |
841 |
812 |
812 |
-3.10% |
28,400 |
2021/3/23 |
834 |
846 |
826 |
838 |
+0.36% |
22,500 |
2021/3/22 |
826 |
839 |
818 |
835 |
+0.24% |
30,000 |
2021/3/19 |
826 |
846 |
819 |
833 |
+0.85% |
40,700 |
2021/3/18 |
828 |
828 |
814 |
826 |
+0.85% |
22,600 |
2021/3/17 |
818 |
830 |
805 |
819 |
+0.24% |
28,600 |
2021/3/16 |
804 |
819 |
800 |
817 |
+0.62% |
31,200 |
2021/3/15 |
787 |
819 |
783 |
812 |
+3.05% |
46,500 |
2021/3/12 |
773 |
791 |
771 |
788 |
+0.00% |
32,600 |
2021/3/11 |
762 |
794 |
762 |
788 |
+2.47% |
18,500 |
2021/3/10 |
786 |
786 |
766 |
769 |
-2.29% |
13,400 |
2021/3/9 |
781 |
787 |
765 |
787 |
+2.47% |
24,100 |
2021/3/8 |
789 |
789 |
757 |
768 |
-0.78% |
23,100 |
2021/3/5 |
775 |
775 |
762 |
774 |
+0.00% |
36,700 |
2021/3/4 |
784 |
784 |
754 |
774 |
-0.77% |
45,300 |
2021/3/3 |
774 |
798 |
762 |
780 |
+2.63% |
46,900 |
2021/3/2 |
725 |
775 |
724 |
760 |
+4.83% |
62,200 |
2021/3/1 |
711 |
730 |
706 |
725 |
+1.97% |
33,600 |
2021/2/26 |
721 |
726 |
710 |
711 |
-1.52% |
30,300 |
2021/2/25 |
728 |
728 |
715 |
722 |
+0.42% |
26,500 |
2021/2/24 |
701 |
727 |
700 |
719 |
+2.28% |
62,000 |
2021/2/22 |
696 |
713 |
696 |
703 |
+1.01% |
29,200 |
2021/2/19 |
698 |
704 |
692 |
696 |
-0.71% |
20,900 |
2021/2/18 |
718 |
718 |
699 |
701 |
-2.09% |
29,000 |
2021/2/17 |
728 |
728 |
713 |
716 |
-1.65% |
11,700 |
2021/2/16 |
716 |
735 |
713 |
728 |
+1.68% |
37,900 |
2021/2/15 |
730 |
732 |
701 |
716 |
-5.79% |
59,800 |
2021/2/12 |
769 |
776 |
744 |
760 |
-2.06% |
23,000 |
2021/2/10 |
776 |
776 |
764 |
776 |
+0.13% |
14,400 |
2021/2/9 |
759 |
777 |
753 |
775 |
+2.65% |
26,100 |
2021/2/8 |
750 |
755 |
746 |
755 |
+1.34% |
28,900 |
2021/2/5 |
748 |
748 |
737 |
745 |
-0.40% |
18,300 |
2021/2/4 |
737 |
750 |
735 |
748 |
+1.91% |
16,500 |
2021/2/3 |
718 |
737 |
718 |
734 |
+2.23% |
20,000 |
2021/2/2 |
703 |
720 |
699 |
718 |
+1.41% |
37,200 |
2021/2/1 |
715 |
715 |
705 |
708 |
-0.98% |
14,400 |
2021/1/29 |
710 |
721 |
709 |
715 |
+0.00% |
22,600 |
2021/1/28 |
707 |
718 |
701 |
715 |
-0.97% |
29,300 |
2021/1/27 |
727 |
728 |
715 |
722 |
-0.82% |
14,100 |
2021/1/26 |
739 |
739 |
722 |
728 |
+0.14% |
14,000 |
2021/1/25 |
722 |
727 |
714 |
727 |
+1.11% |
11,300 |
2021/1/22 |
721 |
721 |
712 |
719 |
-1.10% |
14,400 |
2021/1/21 |
720 |
736 |
719 |
727 |
+0.41% |
18,600 |
2021/1/20 |
736 |
736 |
722 |
724 |
-0.14% |
21,400 |
2021/1/19 |
722 |
725 |
712 |
725 |
+1.26% |
12,000 |
2021/1/18 |
719 |
726 |
712 |
716 |
-0.28% |
18,900 |
2021/1/15 |
719 |
725 |
707 |
718 |
-0.14% |
22,800 |
2021/1/14 |
755 |
760 |
707 |
719 |
-4.77% |
47,200 |
2021/1/13 |
767 |
772 |
752 |
755 |
+1.48% |
19,700 |
2021/1/12 |
751 |
778 |
736 |
744 |
-1.72% |
40,900 |
2021/1/8 |
821 |
836 |
745 |
757 |
-9.34% |
154,700 |
2021/1/7 |
796 |
849 |
794 |
835 |
+5.03% |
139,700 |
2021/1/6 |
791 |
828 |
779 |
795 |
+2.45% |
156,900 |
2021/1/5 |
695 |
782 |
691 |
776 |
+11.98% |
102,300 |
2021/1/4 |
663 |
693 |
654 |
693 |
+4.37% |
46,200 |
2020/12/30 |
665 |
671 |
650 |
664 |
-0.15% |
26,500 |
2020/12/29 |
661 |
665 |
639 |
665 |
-1.19% |
39,200 |
2020/12/28 |
659 |
678 |
656 |
673 |
+2.44% |
76,900 |
2020/12/25 |
658 |
665 |
656 |
657 |
-0.30% |
29,300 |
|