日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
800 |
804 |
790 |
798 |
+0.13% |
3,500 |
2024/5/20 |
810 |
817 |
791 |
797 |
-1.24% |
16,800 |
2024/5/17 |
793 |
808 |
792 |
807 |
+1.77% |
8,700 |
2024/5/16 |
792 |
796 |
771 |
793 |
-0.25% |
17,400 |
2024/5/15 |
822 |
822 |
795 |
795 |
-2.69% |
12,200 |
2024/5/14 |
838 |
838 |
812 |
817 |
-4.00% |
16,200 |
2024/5/13 |
856 |
858 |
833 |
851 |
-0.58% |
7,900 |
2024/5/10 |
863 |
864 |
835 |
856 |
+0.23% |
19,400 |
2024/5/9 |
841 |
854 |
829 |
854 |
+0.83% |
5,600 |
2024/5/8 |
844 |
855 |
830 |
847 |
+0.24% |
5,400 |
2024/5/7 |
836 |
845 |
819 |
845 |
+2.30% |
7,800 |
2024/5/2 |
818 |
841 |
818 |
826 |
+0.12% |
11,200 |
2024/5/1 |
838 |
842 |
823 |
825 |
-2.14% |
17,800 |
2024/4/30 |
847 |
850 |
840 |
843 |
-0.94% |
2,600 |
2024/4/26 |
858 |
858 |
843 |
851 |
-1.28% |
10,700 |
2024/4/25 |
866 |
866 |
852 |
862 |
-0.46% |
3,100 |
2024/4/24 |
864 |
866 |
855 |
866 |
+0.23% |
4,700 |
2024/4/23 |
860 |
864 |
852 |
864 |
+0.70% |
5,500 |
2024/4/22 |
835 |
860 |
831 |
858 |
+3.37% |
22,700 |
2024/4/19 |
866 |
866 |
815 |
830 |
-4.16% |
48,300 |
2024/4/18 |
842 |
866 |
842 |
866 |
+2.12% |
19,700 |
2024/4/17 |
859 |
863 |
831 |
848 |
-1.28% |
16,200 |
2024/4/16 |
862 |
863 |
847 |
859 |
-1.83% |
10,200 |
2024/4/15 |
850 |
875 |
849 |
875 |
+1.39% |
11,900 |
2024/4/12 |
881 |
881 |
857 |
863 |
-1.93% |
16,600 |
2024/4/11 |
881 |
886 |
864 |
880 |
-1.23% |
9,500 |
2024/4/10 |
876 |
899 |
872 |
891 |
+2.41% |
14,700 |
2024/4/9 |
862 |
877 |
854 |
870 |
+0.58% |
10,700 |
2024/4/8 |
876 |
876 |
862 |
865 |
-1.48% |
11,400 |
2024/4/5 |
875 |
880 |
863 |
878 |
-1.57% |
13,100 |
2024/4/4 |
914 |
914 |
875 |
892 |
-2.41% |
22,500 |
2024/4/3 |
913 |
914 |
894 |
914 |
+0.99% |
13,800 |
2024/4/2 |
906 |
940 |
902 |
905 |
-0.11% |
28,300 |
2024/4/1 |
890 |
911 |
882 |
906 |
+2.72% |
24,200 |
2024/3/29 |
866 |
882 |
866 |
882 |
+2.56% |
15,800 |
2024/3/28 |
863 |
869 |
854 |
860 |
+0.82% |
17,600 |
2024/3/27 |
857 |
879 |
830 |
853 |
+0.83% |
70,100 |
2024/3/26 |
847 |
857 |
843 |
846 |
-0.12% |
17,500 |
2024/3/25 |
855 |
870 |
839 |
847 |
-1.17% |
22,300 |
2024/3/22 |
872 |
880 |
857 |
857 |
-1.72% |
14,000 |
2024/3/21 |
868 |
893 |
867 |
872 |
+0.69% |
33,000 |
2024/3/19 |
873 |
889 |
865 |
866 |
-2.48% |
12,100 |
2024/3/18 |
889 |
889 |
842 |
888 |
-0.78% |
100,900 |
2024/3/15 |
892 |
916 |
884 |
895 |
-2.40% |
45,000 |
2024/3/14 |
911 |
920 |
891 |
917 |
+0.55% |
46,500 |
2024/3/13 |
913 |
948 |
872 |
912 |
+0.00% |
387,400 |
2024/3/12 |
897 |
912 |
877 |
912 |
+19.69% |
335,100 |
2024/3/11 |
780 |
780 |
755 |
762 |
-3.05% |
7,800 |
2024/3/8 |
753 |
786 |
752 |
786 |
+3.29% |
20,100 |
2024/3/7 |
775 |
775 |
751 |
761 |
-1.81% |
19,000 |
2024/3/6 |
738 |
799 |
737 |
775 |
+4.87% |
74,700 |
2024/3/5 |
750 |
750 |
732 |
739 |
-1.47% |
25,700 |
2024/3/4 |
761 |
761 |
738 |
750 |
-2.09% |
42,800 |
2024/3/1 |
781 |
781 |
753 |
766 |
-1.92% |
20,600 |
2024/2/29 |
782 |
782 |
768 |
781 |
-0.13% |
21,100 |
2024/2/28 |
785 |
789 |
781 |
782 |
-1.51% |
9,700 |
2024/2/27 |
791 |
797 |
781 |
794 |
+0.38% |
16,500 |
2024/2/26 |
800 |
805 |
789 |
791 |
-0.75% |
13,100 |
2024/2/22 |
815 |
815 |
790 |
797 |
-2.21% |
14,100 |
2024/2/21 |
799 |
815 |
792 |
815 |
+1.37% |
12,800 |
2024/2/20 |
792 |
815 |
789 |
804 |
+1.52% |
11,900 |
2024/2/19 |
787 |
794 |
777 |
792 |
+0.51% |
12,000 |
2024/2/16 |
797 |
799 |
785 |
788 |
-1.13% |
15,000 |
2024/2/15 |
815 |
815 |
780 |
797 |
+1.14% |
10,500 |
2024/2/14 |
816 |
822 |
756 |
788 |
-3.79% |
35,200 |
2024/2/13 |
823 |
829 |
801 |
819 |
-1.44% |
31,900 |
2024/2/9 |
881 |
884 |
807 |
831 |
-6.21% |
39,900 |
2024/2/8 |
898 |
898 |
886 |
886 |
-1.12% |
9,900 |
2024/2/7 |
896 |
904 |
893 |
896 |
+0.00% |
1,200 |
2024/2/6 |
905 |
905 |
894 |
896 |
-1.32% |
2,400 |
2024/2/5 |
904 |
910 |
897 |
908 |
+0.44% |
7,400 |
2024/2/2 |
896 |
906 |
895 |
904 |
+0.78% |
2,800 |
2024/2/1 |
892 |
899 |
889 |
897 |
-0.55% |
4,700 |
2024/1/31 |
911 |
911 |
892 |
902 |
-0.88% |
5,800 |
2024/1/30 |
919 |
920 |
893 |
910 |
+0.00% |
23,300 |
2024/1/29 |
929 |
929 |
910 |
910 |
-0.98% |
6,000 |
2024/1/26 |
900 |
925 |
900 |
919 |
+2.11% |
4,700 |
2024/1/25 |
913 |
913 |
895 |
900 |
-1.53% |
7,600 |
2024/1/24 |
913 |
915 |
894 |
914 |
-0.54% |
13,400 |
2024/1/23 |
915 |
919 |
902 |
919 |
+0.55% |
6,400 |
2024/1/22 |
893 |
925 |
893 |
914 |
+2.12% |
21,900 |
2024/1/19 |
900 |
904 |
895 |
895 |
-1.43% |
2,100 |
2024/1/18 |
896 |
908 |
890 |
908 |
+1.23% |
7,500 |
2024/1/17 |
925 |
925 |
897 |
897 |
-1.97% |
8,400 |
2024/1/16 |
918 |
929 |
913 |
915 |
+0.22% |
4,400 |
2024/1/15 |
920 |
920 |
913 |
913 |
-0.76% |
1,800 |
2024/1/12 |
900 |
935 |
900 |
920 |
+1.21% |
11,300 |
2024/1/11 |
927 |
938 |
909 |
909 |
-2.26% |
6,000 |
2024/1/10 |
955 |
955 |
925 |
930 |
-1.69% |
3,100 |
2024/1/9 |
945 |
958 |
942 |
946 |
+0.11% |
2,700 |
2024/1/5 |
970 |
970 |
945 |
945 |
-1.97% |
2,000 |
2024/1/4 |
954 |
964 |
936 |
964 |
+0.94% |
4,700 |
2023/12/29 |
916 |
1,000 |
916 |
955 |
+4.14% |
22,400 |
2023/12/28 |
896 |
926 |
896 |
917 |
+2.34% |
13,600 |
2023/12/27 |
890 |
918 |
880 |
896 |
-0.11% |
21,000 |
2023/12/26 |
900 |
914 |
893 |
897 |
-0.44% |
17,800 |
2023/12/25 |
920 |
920 |
899 |
901 |
-2.07% |
12,900 |
2023/12/22 |
917 |
920 |
901 |
920 |
+0.77% |
7,000 |
2023/12/21 |
919 |
929 |
896 |
913 |
-0.87% |
16,600 |
2023/12/20 |
925 |
939 |
903 |
921 |
-1.50% |
22,900 |
2023/12/19 |
915 |
940 |
910 |
935 |
+0.54% |
8,000 |
2023/12/18 |
948 |
948 |
921 |
930 |
-2.00% |
5,200 |
2023/12/15 |
902 |
973 |
902 |
949 |
+5.21% |
16,500 |
2023/12/14 |
894 |
919 |
893 |
902 |
+1.01% |
20,300 |
2023/12/13 |
918 |
918 |
893 |
893 |
-2.72% |
12,700 |
2023/12/12 |
926 |
926 |
914 |
918 |
-1.29% |
10,200 |
2023/12/11 |
951 |
961 |
929 |
930 |
-2.21% |
8,500 |
2023/12/8 |
969 |
975 |
950 |
951 |
-3.35% |
10,600 |
2023/12/7 |
976 |
988 |
934 |
984 |
-0.10% |
36,700 |
2023/12/6 |
1,000 |
1,001 |
982 |
985 |
-0.91% |
10,400 |
2023/12/5 |
1,000 |
1,009 |
994 |
994 |
-1.19% |
1,600 |
2023/12/4 |
1,017 |
1,031 |
1,000 |
1,006 |
-1.47% |
5,600 |
2023/12/1 |
1,050 |
1,071 |
1,021 |
1,021 |
-2.76% |
6,300 |
2023/11/30 |
1,003 |
1,100 |
982 |
1,050 |
+4.69% |
36,300 |
2023/11/29 |
980 |
1,008 |
968 |
1,003 |
+3.40% |
30,900 |
2023/11/28 |
1,006 |
1,006 |
966 |
970 |
-3.77% |
33,600 |
2023/11/27 |
1,032 |
1,032 |
1,007 |
1,008 |
-2.51% |
14,900 |
2023/11/24 |
1,029 |
1,040 |
1,019 |
1,034 |
+0.49% |
9,900 |
2023/11/22 |
1,045 |
1,055 |
1,002 |
1,029 |
-3.47% |
21,900 |
2023/11/21 |
1,061 |
1,070 |
1,055 |
1,066 |
+0.47% |
2,800 |
2023/11/20 |
1,042 |
1,069 |
1,032 |
1,061 |
+1.82% |
9,600 |
2023/11/17 |
1,033 |
1,044 |
1,022 |
1,042 |
+0.77% |
7,000 |
2023/11/16 |
1,032 |
1,058 |
1,032 |
1,034 |
+0.39% |
8,800 |
|