日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
895 |
895 |
885 |
885 |
-1.12% |
8,300 |
2024/5/20 |
881 |
900 |
881 |
895 |
+1.02% |
8,000 |
2024/5/17 |
881 |
890 |
876 |
886 |
+0.68% |
11,900 |
2024/5/16 |
871 |
884 |
865 |
880 |
+1.03% |
16,000 |
2024/5/15 |
883 |
883 |
870 |
871 |
-1.02% |
12,100 |
2024/5/14 |
877 |
880 |
871 |
880 |
+0.00% |
9,100 |
2024/5/13 |
869 |
891 |
868 |
880 |
-0.45% |
40,100 |
2024/5/10 |
883 |
895 |
883 |
884 |
-0.11% |
8,900 |
2024/5/9 |
886 |
893 |
873 |
885 |
-0.11% |
7,800 |
2024/5/8 |
886 |
890 |
884 |
886 |
+0.00% |
3,700 |
2024/5/7 |
893 |
893 |
872 |
886 |
-0.56% |
9,200 |
2024/5/2 |
888 |
893 |
888 |
891 |
+0.34% |
5,500 |
2024/5/1 |
890 |
891 |
883 |
888 |
+0.11% |
3,200 |
2024/4/30 |
886 |
891 |
882 |
887 |
-0.11% |
9,100 |
2024/4/26 |
884 |
892 |
884 |
888 |
+0.57% |
6,400 |
2024/4/25 |
894 |
894 |
882 |
883 |
+0.68% |
14,200 |
2024/4/24 |
883 |
883 |
876 |
877 |
+0.11% |
3,500 |
2024/4/23 |
885 |
885 |
876 |
876 |
+0.57% |
5,300 |
2024/4/22 |
871 |
874 |
871 |
871 |
+0.11% |
1,300 |
2024/4/19 |
888 |
889 |
867 |
870 |
-1.81% |
17,000 |
2024/4/18 |
892 |
892 |
882 |
886 |
-0.56% |
5,600 |
2024/4/17 |
884 |
891 |
884 |
891 |
+0.45% |
8,600 |
2024/4/16 |
887 |
890 |
883 |
887 |
-0.34% |
8,600 |
2024/4/15 |
887 |
897 |
887 |
890 |
-0.11% |
4,200 |
2024/4/12 |
890 |
896 |
887 |
891 |
+0.22% |
4,700 |
2024/4/11 |
886 |
894 |
885 |
889 |
-0.45% |
4,600 |
2024/4/10 |
897 |
897 |
886 |
893 |
-0.33% |
5,900 |
2024/4/9 |
892 |
900 |
891 |
896 |
+0.22% |
14,900 |
2024/4/8 |
890 |
894 |
889 |
894 |
+0.45% |
3,300 |
2024/4/5 |
900 |
900 |
890 |
890 |
-0.56% |
3,500 |
2024/4/4 |
893 |
897 |
889 |
895 |
+0.00% |
18,600 |
2024/4/3 |
890 |
895 |
889 |
895 |
-0.11% |
8,100 |
2024/4/2 |
895 |
898 |
888 |
896 |
+0.11% |
6,400 |
2024/4/1 |
885 |
895 |
885 |
895 |
+2.17% |
6,000 |
2024/3/29 |
876 |
885 |
876 |
876 |
+0.00% |
7,100 |
2024/3/28 |
887 |
890 |
875 |
876 |
-1.24% |
12,200 |
2024/3/27 |
887 |
894 |
886 |
887 |
-0.56% |
5,900 |
2024/3/26 |
889 |
897 |
886 |
892 |
+0.34% |
7,500 |
2024/3/25 |
883 |
890 |
882 |
889 |
-0.22% |
5,000 |
2024/3/22 |
879 |
896 |
876 |
891 |
+1.37% |
7,800 |
2024/3/21 |
888 |
888 |
878 |
879 |
+0.46% |
13,200 |
2024/3/19 |
868 |
875 |
866 |
875 |
+0.23% |
6,200 |
2024/3/18 |
862 |
873 |
859 |
873 |
+1.87% |
10,000 |
2024/3/15 |
857 |
862 |
856 |
857 |
+0.12% |
6,600 |
2024/3/14 |
848 |
861 |
848 |
856 |
+0.71% |
12,100 |
2024/3/13 |
848 |
854 |
848 |
850 |
+0.24% |
6,000 |
2024/3/12 |
849 |
852 |
847 |
848 |
-0.24% |
11,600 |
2024/3/11 |
857 |
866 |
849 |
850 |
-1.16% |
14,900 |
2024/3/8 |
858 |
862 |
852 |
860 |
+0.23% |
11,000 |
2024/3/7 |
871 |
873 |
858 |
858 |
-1.15% |
14,700 |
2024/3/6 |
860 |
871 |
860 |
868 |
+0.93% |
7,000 |
2024/3/5 |
865 |
869 |
844 |
860 |
-0.92% |
13,900 |
2024/3/4 |
857 |
869 |
841 |
868 |
+1.05% |
24,600 |
2024/3/1 |
864 |
873 |
852 |
859 |
-0.35% |
18,800 |
2024/2/29 |
854 |
864 |
846 |
862 |
+0.94% |
12,200 |
2024/2/28 |
853 |
854 |
846 |
854 |
+1.07% |
20,300 |
2024/2/27 |
854 |
854 |
841 |
845 |
-0.35% |
16,600 |
2024/2/26 |
847 |
854 |
842 |
848 |
+0.47% |
20,900 |
2024/2/22 |
854 |
855 |
839 |
844 |
-1.17% |
19,700 |
2024/2/21 |
859 |
859 |
842 |
854 |
-0.58% |
17,100 |
2024/2/20 |
851 |
859 |
843 |
859 |
+1.06% |
18,600 |
2024/2/19 |
834 |
850 |
825 |
850 |
+3.03% |
19,500 |
2024/2/16 |
825 |
837 |
819 |
825 |
+0.86% |
28,200 |
2024/2/15 |
850 |
850 |
813 |
818 |
-2.85% |
29,100 |
2024/2/14 |
853 |
871 |
814 |
842 |
-6.24% |
80,800 |
2024/2/13 |
923 |
923 |
876 |
898 |
-2.71% |
71,200 |
2024/2/9 |
922 |
924 |
917 |
923 |
-0.22% |
20,400 |
2024/2/8 |
931 |
931 |
919 |
925 |
-0.54% |
16,800 |
2024/2/7 |
931 |
931 |
922 |
930 |
+0.32% |
9,600 |
2024/2/6 |
930 |
930 |
920 |
927 |
+0.32% |
6,800 |
2024/2/5 |
923 |
927 |
920 |
924 |
+0.11% |
13,100 |
2024/2/2 |
929 |
929 |
917 |
923 |
-0.65% |
14,000 |
2024/2/1 |
933 |
933 |
923 |
929 |
-0.11% |
4,300 |
2024/1/31 |
922 |
934 |
922 |
930 |
+0.98% |
9,800 |
2024/1/30 |
923 |
928 |
920 |
921 |
+0.11% |
7,400 |
2024/1/29 |
914 |
923 |
911 |
920 |
+0.99% |
12,800 |
2024/1/26 |
915 |
921 |
911 |
911 |
-0.65% |
4,400 |
2024/1/25 |
920 |
922 |
913 |
917 |
-0.22% |
7,500 |
2024/1/24 |
919 |
920 |
901 |
919 |
-0.65% |
45,000 |
2024/1/23 |
930 |
934 |
919 |
925 |
+0.00% |
35,100 |
2024/1/22 |
929 |
935 |
916 |
925 |
-0.43% |
13,400 |
2024/1/19 |
931 |
939 |
929 |
929 |
+0.11% |
21,000 |
2024/1/18 |
900 |
936 |
900 |
928 |
+3.34% |
53,200 |
2024/1/17 |
902 |
910 |
895 |
898 |
-0.88% |
18,400 |
2024/1/16 |
892 |
912 |
886 |
906 |
+1.57% |
40,500 |
2024/1/15 |
889 |
893 |
887 |
892 |
+0.34% |
20,100 |
2024/1/12 |
903 |
903 |
885 |
889 |
-1.55% |
21,600 |
2024/1/11 |
891 |
903 |
890 |
903 |
+1.35% |
27,700 |
2024/1/10 |
896 |
898 |
886 |
891 |
-0.56% |
20,100 |
2024/1/9 |
886 |
896 |
881 |
896 |
+0.90% |
30,500 |
2024/1/5 |
894 |
894 |
887 |
888 |
-0.89% |
18,200 |
2024/1/4 |
887 |
903 |
887 |
896 |
+0.34% |
19,000 |
2023/12/29 |
888 |
901 |
879 |
893 |
+1.59% |
26,600 |
2023/12/28 |
873 |
890 |
863 |
879 |
-3.93% |
46,500 |
2023/12/27 |
902 |
920 |
902 |
915 |
+0.44% |
46,200 |
2023/12/26 |
908 |
916 |
905 |
911 |
-0.22% |
40,000 |
2023/12/25 |
918 |
926 |
907 |
913 |
-0.54% |
21,300 |
2023/12/22 |
932 |
933 |
908 |
918 |
-1.29% |
77,500 |
2023/12/21 |
923 |
932 |
920 |
930 |
+0.54% |
25,000 |
2023/12/20 |
931 |
934 |
925 |
925 |
-0.54% |
20,300 |
2023/12/19 |
934 |
934 |
930 |
930 |
-0.21% |
22,000 |
2023/12/18 |
930 |
933 |
923 |
932 |
+0.11% |
19,500 |
2023/12/15 |
922 |
935 |
922 |
931 |
+0.11% |
18,000 |
2023/12/14 |
934 |
936 |
924 |
930 |
-0.43% |
24,700 |
2023/12/13 |
926 |
938 |
926 |
934 |
+0.32% |
28,200 |
2023/12/12 |
947 |
947 |
929 |
931 |
-0.53% |
28,100 |
2023/12/11 |
938 |
953 |
936 |
936 |
+0.11% |
24,500 |
2023/12/8 |
948 |
953 |
932 |
935 |
-1.06% |
27,000 |
2023/12/7 |
945 |
947 |
940 |
945 |
+0.11% |
20,300 |
2023/12/6 |
951 |
954 |
931 |
944 |
-0.63% |
41,500 |
2023/12/5 |
965 |
965 |
950 |
950 |
-1.25% |
38,600 |
2023/12/4 |
965 |
965 |
958 |
962 |
-0.31% |
13,900 |
2023/12/1 |
956 |
968 |
950 |
965 |
+1.15% |
18,000 |
2023/11/30 |
974 |
974 |
952 |
954 |
-2.15% |
21,400 |
2023/11/29 |
960 |
975 |
950 |
975 |
+2.09% |
31,400 |
2023/11/28 |
959 |
961 |
948 |
955 |
-0.73% |
10,900 |
2023/11/27 |
950 |
962 |
950 |
962 |
+0.73% |
39,700 |
2023/11/24 |
925 |
957 |
920 |
955 |
+3.24% |
47,000 |
2023/11/22 |
922 |
925 |
911 |
925 |
+0.98% |
19,100 |
2023/11/21 |
922 |
924 |
906 |
916 |
+0.11% |
19,600 |
2023/11/20 |
908 |
925 |
898 |
915 |
+1.89% |
40,000 |
2023/11/17 |
893 |
915 |
887 |
898 |
+1.13% |
46,100 |
2023/11/16 |
904 |
904 |
886 |
888 |
-1.22% |
23,300 |
|