日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
802 |
816 |
802 |
808 |
-0.37% |
8,900 |
2024/5/20 |
809 |
811 |
798 |
811 |
+0.62% |
5,000 |
2024/5/17 |
787 |
809 |
785 |
806 |
+2.03% |
5,500 |
2024/5/16 |
809 |
809 |
781 |
790 |
-0.88% |
6,000 |
2024/5/15 |
818 |
818 |
786 |
797 |
-3.39% |
18,000 |
2024/5/14 |
836 |
836 |
818 |
825 |
-1.90% |
5,500 |
2024/5/13 |
840 |
844 |
810 |
841 |
+1.33% |
30,100 |
2024/5/10 |
786 |
840 |
786 |
830 |
+4.40% |
99,800 |
2024/5/9 |
780 |
795 |
778 |
795 |
+1.79% |
8,500 |
2024/5/8 |
788 |
788 |
778 |
781 |
-0.89% |
15,200 |
2024/5/7 |
771 |
788 |
762 |
788 |
+3.68% |
36,800 |
2024/5/2 |
725 |
878 |
725 |
760 |
+3.68% |
225,800 |
2024/5/1 |
730 |
733 |
730 |
733 |
+0.41% |
600 |
2024/4/30 |
730 |
730 |
728 |
730 |
-0.41% |
500 |
2024/4/26 |
733 |
736 |
726 |
733 |
-0.27% |
700 |
2024/4/25 |
729 |
736 |
729 |
735 |
+0.41% |
7,500 |
2024/4/24 |
733 |
733 |
731 |
732 |
+0.41% |
500 |
2024/4/23 |
728 |
730 |
720 |
729 |
+0.14% |
3,500 |
2024/4/22 |
725 |
734 |
725 |
728 |
+0.41% |
3,200 |
2024/4/19 |
733 |
733 |
725 |
725 |
-1.09% |
2,700 |
2024/4/18 |
730 |
733 |
730 |
733 |
+0.41% |
600 |
2024/4/17 |
730 |
732 |
730 |
730 |
+0.00% |
800 |
2024/4/16 |
735 |
735 |
730 |
730 |
+0.00% |
3,200 |
2024/4/15 |
731 |
731 |
730 |
730 |
-0.14% |
3,200 |
2024/4/12 |
730 |
733 |
730 |
731 |
+0.00% |
6,300 |
2024/4/11 |
724 |
732 |
706 |
731 |
+1.25% |
22,200 |
2024/4/10 |
723 |
723 |
721 |
722 |
+0.14% |
1,600 |
2024/4/9 |
722 |
727 |
721 |
721 |
-0.83% |
1,700 |
2024/4/8 |
727 |
728 |
721 |
727 |
+0.00% |
7,800 |
2024/4/5 |
725 |
727 |
724 |
727 |
-0.27% |
900 |
2024/4/4 |
724 |
729 |
724 |
729 |
+0.55% |
1,300 |
2024/4/3 |
727 |
728 |
725 |
725 |
-0.28% |
1,200 |
2024/4/2 |
729 |
729 |
724 |
727 |
+0.14% |
1,300 |
2024/4/1 |
724 |
727 |
724 |
726 |
-0.68% |
2,600 |
2024/3/29 |
723 |
733 |
723 |
731 |
+0.14% |
3,100 |
2024/3/28 |
727 |
733 |
727 |
730 |
-0.82% |
600 |
2024/3/27 |
731 |
736 |
729 |
736 |
-0.41% |
11,700 |
2024/3/26 |
735 |
739 |
734 |
739 |
-0.67% |
3,400 |
2024/3/25 |
730 |
744 |
730 |
744 |
+1.36% |
10,800 |
2024/3/22 |
734 |
734 |
727 |
734 |
+0.14% |
3,400 |
2024/3/21 |
730 |
733 |
725 |
733 |
+0.41% |
7,600 |
2024/3/19 |
736 |
736 |
727 |
730 |
+0.00% |
4,600 |
2024/3/18 |
732 |
732 |
730 |
730 |
+0.00% |
800 |
2024/3/15 |
733 |
733 |
730 |
730 |
-0.54% |
900 |
2024/3/14 |
734 |
734 |
734 |
734 |
+0.14% |
300 |
2024/3/13 |
737 |
737 |
732 |
733 |
+0.27% |
1,600 |
2024/3/12 |
731 |
731 |
731 |
731 |
+0.69% |
500 |
2024/3/11 |
737 |
737 |
726 |
726 |
-1.36% |
6,000 |
2024/3/8 |
726 |
736 |
726 |
736 |
+1.38% |
5,000 |
2024/3/7 |
725 |
727 |
725 |
726 |
+0.14% |
11,200 |
2024/3/6 |
729 |
731 |
725 |
725 |
-0.28% |
3,000 |
2024/3/5 |
724 |
727 |
723 |
727 |
+0.55% |
9,100 |
2024/3/4 |
724 |
724 |
721 |
723 |
+0.28% |
900 |
2024/3/1 |
718 |
721 |
718 |
721 |
-0.14% |
5,800 |
2024/2/29 |
719 |
725 |
719 |
722 |
-0.14% |
5,400 |
2024/2/28 |
720 |
723 |
719 |
723 |
+0.14% |
3,200 |
2024/2/27 |
720 |
723 |
718 |
722 |
+0.28% |
2,000 |
2024/2/26 |
720 |
725 |
720 |
720 |
-0.14% |
3,500 |
2024/2/22 |
722 |
725 |
720 |
721 |
-0.55% |
2,500 |
2024/2/21 |
722 |
726 |
721 |
725 |
-0.14% |
500 |
2024/2/20 |
723 |
726 |
721 |
726 |
+0.41% |
900 |
2024/2/19 |
719 |
723 |
719 |
723 |
+0.56% |
1,800 |
2024/2/16 |
718 |
722 |
715 |
719 |
+0.14% |
1,400 |
2024/2/15 |
719 |
720 |
715 |
718 |
-0.28% |
4,000 |
2024/2/14 |
720 |
720 |
718 |
720 |
+0.00% |
1,500 |
2024/2/13 |
722 |
722 |
720 |
720 |
-0.14% |
1,600 |
2024/2/9 |
722 |
725 |
721 |
721 |
-0.28% |
6,400 |
2024/2/8 |
737 |
752 |
723 |
723 |
-1.90% |
21,800 |
2024/2/7 |
737 |
738 |
732 |
737 |
+0.00% |
1,900 |
2024/2/6 |
738 |
739 |
735 |
737 |
+0.00% |
1,200 |
2024/2/5 |
732 |
737 |
732 |
737 |
-0.14% |
2,400 |
2024/2/2 |
733 |
738 |
733 |
738 |
+0.54% |
2,400 |
2024/2/1 |
735 |
735 |
732 |
734 |
+0.27% |
1,600 |
2024/1/31 |
724 |
732 |
724 |
732 |
+0.27% |
3,100 |
2024/1/30 |
735 |
735 |
730 |
730 |
-0.68% |
1,600 |
2024/1/29 |
724 |
735 |
724 |
735 |
+1.80% |
11,000 |
2024/1/26 |
723 |
724 |
722 |
722 |
-0.28% |
1,100 |
2024/1/25 |
717 |
727 |
717 |
724 |
+0.84% |
2,100 |
2024/1/24 |
720 |
721 |
714 |
718 |
-0.83% |
4,400 |
2024/1/23 |
724 |
725 |
723 |
724 |
+0.28% |
400 |
2024/1/22 |
720 |
724 |
718 |
722 |
+0.28% |
4,600 |
2024/1/19 |
724 |
724 |
719 |
720 |
-0.55% |
2,500 |
2024/1/18 |
723 |
724 |
721 |
724 |
+0.28% |
500 |
2024/1/17 |
723 |
723 |
722 |
722 |
+0.42% |
1,300 |
2024/1/16 |
721 |
722 |
719 |
719 |
-0.28% |
2,200 |
2024/1/15 |
715 |
721 |
715 |
721 |
+0.70% |
10,900 |
2024/1/12 |
715 |
719 |
715 |
716 |
-0.28% |
8,100 |
2024/1/11 |
718 |
718 |
715 |
718 |
+0.28% |
1,600 |
2024/1/10 |
717 |
718 |
714 |
716 |
-0.14% |
1,900 |
2024/1/9 |
717 |
720 |
717 |
717 |
+0.28% |
600 |
2024/1/5 |
723 |
725 |
713 |
715 |
-1.11% |
7,400 |
2024/1/4 |
712 |
725 |
712 |
723 |
+1.54% |
1,800 |
2023/12/29 |
712 |
712 |
712 |
712 |
+0.00% |
100 |
2023/12/28 |
708 |
712 |
707 |
712 |
+0.71% |
2,200 |
2023/12/27 |
703 |
708 |
703 |
707 |
+0.57% |
3,000 |
2023/12/26 |
702 |
708 |
702 |
703 |
+0.14% |
2,100 |
2023/12/25 |
713 |
713 |
701 |
702 |
-0.71% |
6,500 |
2023/12/22 |
712 |
716 |
701 |
707 |
-0.56% |
3,700 |
2023/12/21 |
715 |
715 |
705 |
711 |
-0.56% |
6,200 |
2023/12/20 |
727 |
727 |
711 |
715 |
-0.28% |
21,700 |
2023/12/19 |
707 |
717 |
707 |
717 |
+1.70% |
5,500 |
2023/12/18 |
715 |
715 |
705 |
705 |
-1.40% |
8,700 |
2023/12/15 |
717 |
717 |
713 |
715 |
+0.56% |
1,300 |
2023/12/14 |
712 |
715 |
711 |
711 |
+0.28% |
3,300 |
2023/12/13 |
710 |
712 |
709 |
709 |
+0.14% |
1,700 |
2023/12/12 |
710 |
712 |
708 |
708 |
-0.28% |
1,600 |
2023/12/11 |
705 |
710 |
705 |
710 |
+0.28% |
3,600 |
2023/12/8 |
710 |
715 |
707 |
708 |
-0.28% |
6,800 |
2023/12/7 |
710 |
715 |
707 |
710 |
+0.28% |
1,500 |
2023/12/6 |
708 |
711 |
706 |
708 |
-0.28% |
3,200 |
2023/12/5 |
708 |
713 |
707 |
710 |
+0.42% |
3,700 |
2023/12/4 |
704 |
709 |
704 |
707 |
+0.00% |
4,500 |
2023/12/1 |
706 |
709 |
705 |
707 |
+0.00% |
1,400 |
2023/11/30 |
703 |
708 |
702 |
707 |
+1.00% |
3,100 |
2023/11/29 |
700 |
708 |
699 |
700 |
-0.99% |
11,200 |
2023/11/28 |
712 |
712 |
700 |
707 |
-0.84% |
14,900 |
2023/11/27 |
720 |
722 |
710 |
713 |
-0.97% |
11,800 |
2023/11/24 |
720 |
722 |
720 |
720 |
+0.00% |
4,000 |
2023/11/22 |
720 |
722 |
720 |
720 |
-0.28% |
500 |
2023/11/21 |
722 |
722 |
720 |
722 |
+0.00% |
6,500 |
2023/11/20 |
720 |
727 |
720 |
722 |
+0.70% |
7,500 |
2023/11/17 |
716 |
718 |
716 |
717 |
+0.84% |
1,300 |
2023/11/16 |
710 |
716 |
710 |
711 |
+0.14% |
3,500 |
|