日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
778 |
780 |
778 |
778 |
-0.26% |
900 |
2024/5/20 |
769 |
780 |
769 |
780 |
+0.00% |
5,000 |
2024/5/17 |
766 |
780 |
766 |
780 |
+1.56% |
3,800 |
2024/5/16 |
789 |
789 |
767 |
768 |
-2.78% |
15,600 |
2024/5/15 |
787 |
790 |
783 |
790 |
-0.25% |
2,000 |
2024/5/14 |
775 |
792 |
775 |
792 |
+2.06% |
4,400 |
2024/5/13 |
784 |
785 |
776 |
776 |
-0.13% |
2,500 |
2024/5/10 |
782 |
782 |
777 |
777 |
-0.64% |
2,000 |
2024/5/9 |
787 |
787 |
776 |
782 |
-0.64% |
3,200 |
2024/5/8 |
793 |
793 |
787 |
787 |
-0.88% |
2,200 |
2024/5/7 |
790 |
795 |
789 |
794 |
+0.51% |
5,300 |
2024/5/2 |
783 |
790 |
783 |
790 |
+0.89% |
3,700 |
2024/5/1 |
781 |
784 |
780 |
783 |
+0.38% |
2,900 |
2024/4/30 |
773 |
781 |
773 |
780 |
+2.23% |
6,700 |
2024/4/26 |
767 |
771 |
762 |
763 |
-0.26% |
2,200 |
2024/4/25 |
760 |
768 |
760 |
765 |
+0.00% |
1,500 |
2024/4/24 |
762 |
771 |
757 |
765 |
+0.53% |
3,900 |
2024/4/23 |
758 |
761 |
758 |
761 |
+0.40% |
1,200 |
2024/4/22 |
754 |
758 |
754 |
758 |
+0.66% |
1,500 |
2024/4/19 |
758 |
761 |
752 |
753 |
-0.92% |
2,800 |
2024/4/18 |
762 |
763 |
753 |
760 |
-0.26% |
2,800 |
2024/4/17 |
773 |
773 |
750 |
762 |
-0.91% |
9,900 |
2024/4/16 |
775 |
775 |
768 |
769 |
-0.26% |
2,200 |
2024/4/15 |
772 |
774 |
770 |
771 |
-0.26% |
2,200 |
2024/4/12 |
774 |
777 |
773 |
773 |
-0.13% |
3,400 |
2024/4/11 |
772 |
775 |
772 |
774 |
+0.00% |
1,400 |
2024/4/10 |
773 |
779 |
773 |
774 |
+0.00% |
1,000 |
2024/4/9 |
775 |
776 |
770 |
774 |
-0.77% |
2,900 |
2024/4/8 |
775 |
780 |
775 |
780 |
+0.65% |
800 |
2024/4/5 |
778 |
780 |
774 |
775 |
-0.77% |
1,900 |
2024/4/4 |
779 |
782 |
776 |
781 |
-0.13% |
2,000 |
2024/4/3 |
775 |
782 |
775 |
782 |
+0.39% |
2,700 |
2024/4/2 |
781 |
787 |
769 |
779 |
+0.00% |
10,100 |
2024/4/1 |
786 |
787 |
778 |
779 |
-1.02% |
6,200 |
2024/3/29 |
786 |
791 |
786 |
787 |
-0.13% |
5,600 |
2024/3/28 |
780 |
796 |
780 |
788 |
-2.60% |
9,900 |
2024/3/27 |
802 |
813 |
801 |
809 |
+0.50% |
7,900 |
2024/3/26 |
807 |
808 |
800 |
805 |
-0.49% |
12,000 |
2024/3/25 |
807 |
811 |
807 |
809 |
+0.37% |
6,800 |
2024/3/22 |
806 |
813 |
806 |
806 |
-0.25% |
7,500 |
2024/3/21 |
804 |
812 |
796 |
808 |
+0.50% |
25,400 |
2024/3/19 |
786 |
808 |
786 |
804 |
+0.25% |
111,000 |
2024/3/18 |
810 |
810 |
791 |
802 |
-1.11% |
21,100 |
2024/3/15 |
804 |
812 |
804 |
811 |
-0.61% |
5,500 |
2024/3/14 |
801 |
828 |
780 |
816 |
+1.12% |
21,200 |
2024/3/13 |
815 |
820 |
801 |
807 |
-1.59% |
8,800 |
2024/3/12 |
800 |
820 |
791 |
820 |
-1.80% |
21,800 |
2024/3/11 |
846 |
846 |
830 |
835 |
-1.30% |
6,400 |
2024/3/8 |
844 |
846 |
838 |
846 |
+0.24% |
1,500 |
2024/3/7 |
839 |
844 |
839 |
844 |
+0.60% |
3,700 |
2024/3/6 |
837 |
839 |
833 |
839 |
+0.24% |
2,900 |
2024/3/5 |
840 |
840 |
828 |
837 |
+0.24% |
12,300 |
2024/3/4 |
852 |
852 |
835 |
835 |
-1.76% |
11,500 |
2024/3/1 |
860 |
860 |
849 |
850 |
-0.47% |
5,900 |
2024/2/29 |
856 |
860 |
850 |
854 |
-0.23% |
2,300 |
2024/2/28 |
849 |
860 |
848 |
856 |
+0.47% |
5,500 |
2024/2/27 |
846 |
854 |
846 |
852 |
+0.12% |
3,400 |
2024/2/26 |
852 |
856 |
848 |
851 |
+0.12% |
4,600 |
2024/2/22 |
849 |
852 |
838 |
850 |
+0.12% |
13,700 |
2024/2/21 |
846 |
849 |
842 |
849 |
+0.35% |
1,300 |
2024/2/20 |
848 |
850 |
845 |
846 |
+0.36% |
3,600 |
2024/2/19 |
843 |
845 |
835 |
843 |
+0.00% |
4,600 |
2024/2/16 |
843 |
846 |
832 |
843 |
+0.00% |
9,800 |
2024/2/15 |
852 |
854 |
843 |
843 |
-1.40% |
12,700 |
2024/2/14 |
851 |
856 |
849 |
855 |
+0.12% |
18,400 |
2024/2/13 |
856 |
863 |
847 |
854 |
-0.23% |
22,800 |
2024/2/9 |
852 |
858 |
852 |
856 |
+0.23% |
10,000 |
2024/2/8 |
867 |
873 |
853 |
854 |
-0.23% |
21,900 |
2024/2/7 |
863 |
866 |
855 |
856 |
-1.61% |
11,500 |
2024/2/6 |
859 |
871 |
853 |
870 |
+1.28% |
6,800 |
2024/2/5 |
862 |
865 |
855 |
859 |
-0.35% |
9,600 |
2024/2/2 |
859 |
862 |
848 |
862 |
+0.12% |
15,500 |
2024/2/1 |
870 |
870 |
852 |
861 |
-1.03% |
12,400 |
2024/1/31 |
868 |
877 |
863 |
870 |
+0.23% |
16,900 |
2024/1/30 |
859 |
877 |
849 |
868 |
+0.93% |
36,200 |
2024/1/29 |
875 |
884 |
853 |
860 |
-0.58% |
52,600 |
2024/1/26 |
1,000 |
1,080 |
834 |
865 |
-12.09% |
458,000 |
2024/1/25 |
934 |
996 |
934 |
984 |
+3.80% |
28,700 |
2024/1/24 |
899 |
958 |
899 |
948 |
+5.45% |
23,900 |
2024/1/23 |
877 |
920 |
862 |
899 |
+2.51% |
14,400 |
2024/1/22 |
880 |
880 |
862 |
877 |
+0.11% |
4,400 |
2024/1/19 |
878 |
886 |
875 |
876 |
-0.23% |
1,900 |
2024/1/18 |
879 |
879 |
853 |
878 |
-0.11% |
6,900 |
2024/1/17 |
847 |
888 |
830 |
879 |
+2.33% |
12,000 |
2024/1/16 |
859 |
868 |
852 |
859 |
+0.12% |
4,200 |
2024/1/15 |
820 |
900 |
813 |
858 |
+4.00% |
26,300 |
2024/1/12 |
843 |
878 |
801 |
825 |
-1.90% |
27,000 |
2024/1/11 |
820 |
843 |
801 |
841 |
+2.69% |
24,000 |
2024/1/10 |
828 |
830 |
811 |
819 |
-0.12% |
4,600 |
2024/1/9 |
810 |
833 |
794 |
820 |
+0.24% |
24,000 |
2024/1/5 |
803 |
824 |
783 |
818 |
+2.38% |
18,200 |
2024/1/4 |
770 |
799 |
770 |
799 |
+3.50% |
5,500 |
2023/12/29 |
781 |
809 |
771 |
772 |
-0.77% |
25,900 |
2023/12/28 |
777 |
779 |
765 |
778 |
+0.26% |
5,800 |
2023/12/27 |
766 |
776 |
766 |
776 |
+1.44% |
12,800 |
2023/12/26 |
770 |
774 |
765 |
765 |
-0.65% |
9,800 |
2023/12/25 |
776 |
776 |
757 |
770 |
+0.00% |
2,300 |
2023/12/22 |
758 |
774 |
727 |
770 |
+1.72% |
15,400 |
2023/12/21 |
763 |
763 |
753 |
757 |
-0.66% |
7,500 |
2023/12/20 |
762 |
773 |
760 |
762 |
-0.78% |
5,100 |
2023/12/19 |
775 |
778 |
767 |
768 |
-0.90% |
3,300 |
2023/12/18 |
770 |
776 |
765 |
775 |
+0.65% |
4,700 |
2023/12/15 |
774 |
775 |
767 |
770 |
+1.05% |
4,300 |
2023/12/14 |
785 |
785 |
750 |
762 |
-2.93% |
10,600 |
2023/12/13 |
767 |
785 |
767 |
785 |
+1.95% |
5,300 |
2023/12/12 |
778 |
778 |
766 |
770 |
+0.52% |
3,500 |
2023/12/11 |
762 |
770 |
755 |
766 |
-0.39% |
15,600 |
2023/12/8 |
776 |
777 |
765 |
769 |
-0.90% |
5,200 |
2023/12/7 |
775 |
796 |
775 |
776 |
+0.13% |
15,700 |
2023/12/6 |
760 |
793 |
754 |
775 |
+2.11% |
12,500 |
2023/12/5 |
766 |
767 |
755 |
759 |
-1.04% |
7,100 |
2023/12/4 |
796 |
805 |
767 |
767 |
-1.79% |
18,300 |
2023/12/1 |
777 |
799 |
777 |
781 |
+1.56% |
16,600 |
2023/11/30 |
807 |
807 |
769 |
769 |
-4.71% |
41,500 |
2023/11/29 |
840 |
840 |
803 |
807 |
-3.93% |
32,900 |
2023/11/28 |
826 |
840 |
800 |
840 |
+3.58% |
60,200 |
2023/11/27 |
805 |
837 |
782 |
811 |
+4.65% |
98,700 |
2023/11/24 |
796 |
796 |
773 |
775 |
-0.77% |
24,200 |
2023/11/22 |
808 |
808 |
760 |
781 |
-2.62% |
55,100 |
2023/11/21 |
806 |
834 |
781 |
802 |
+0.12% |
87,700 |
2023/11/20 |
758 |
865 |
736 |
801 |
+12.03% |
817,400 |
2023/11/17 |
761 |
859 |
695 |
715 |
-7.14% |
446,800 |
2023/11/16 |
690 |
770 |
670 |
770 |
+14.93% |
172,500 |
|