日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
763 |
769 |
760 |
766 |
+0.52% |
1,600 |
2024/5/20 |
760 |
769 |
760 |
762 |
+0.26% |
1,500 |
2024/5/17 |
761 |
761 |
760 |
760 |
-0.91% |
1,800 |
2024/5/16 |
772 |
782 |
767 |
767 |
-0.52% |
1,100 |
2024/5/15 |
791 |
791 |
771 |
771 |
-0.64% |
700 |
2024/5/14 |
776 |
776 |
776 |
776 |
+0.00% |
100 |
2024/5/13 |
776 |
776 |
776 |
776 |
+2.24% |
400 |
2024/5/10 |
779 |
781 |
759 |
759 |
-1.94% |
3,400 |
2024/5/9 |
771 |
774 |
770 |
774 |
+0.91% |
500 |
2024/5/8 |
768 |
770 |
763 |
767 |
+1.05% |
1,200 |
2024/5/7 |
760 |
760 |
759 |
759 |
-1.04% |
300 |
2024/5/2 |
764 |
767 |
762 |
767 |
+0.92% |
300 |
2024/5/1 |
765 |
765 |
760 |
760 |
-1.04% |
1,500 |
2024/4/30 |
756 |
768 |
756 |
768 |
+1.59% |
600 |
2024/4/26 |
756 |
756 |
756 |
756 |
-0.53% |
200 |
2024/4/25 |
760 |
761 |
760 |
760 |
-1.68% |
500 |
2024/4/24 |
759 |
773 |
759 |
773 |
+1.71% |
1,500 |
2024/4/23 |
760 |
760 |
760 |
760 |
+0.26% |
1,200 |
2024/4/22 |
745 |
777 |
743 |
758 |
+1.61% |
4,100 |
2024/4/19 |
768 |
768 |
746 |
746 |
-3.24% |
2,700 |
2024/4/18 |
770 |
772 |
770 |
771 |
+0.13% |
600 |
2024/4/17 |
770 |
770 |
770 |
770 |
-0.77% |
300 |
2024/4/16 |
768 |
776 |
767 |
776 |
+1.31% |
400 |
2024/4/15 |
772 |
772 |
766 |
766 |
-0.13% |
600 |
2024/4/12 |
767 |
767 |
767 |
767 |
+0.00% |
500 |
2024/4/11 |
770 |
770 |
767 |
767 |
-0.39% |
700 |
2024/4/10 |
777 |
777 |
769 |
770 |
-0.65% |
1,500 |
2024/4/9 |
777 |
777 |
765 |
775 |
+0.26% |
1,700 |
2024/4/8 |
780 |
780 |
770 |
773 |
+0.78% |
1,200 |
2024/4/5 |
773 |
773 |
765 |
767 |
-1.29% |
1,300 |
2024/4/4 |
769 |
785 |
762 |
777 |
+1.97% |
1,200 |
2024/4/3 |
770 |
771 |
760 |
762 |
-1.04% |
2,600 |
2024/4/2 |
784 |
784 |
770 |
770 |
-1.79% |
1,100 |
2024/3/29 |
769 |
784 |
769 |
784 |
+1.82% |
700 |
2024/3/28 |
786 |
786 |
770 |
770 |
-1.91% |
1,800 |
2024/3/27 |
793 |
793 |
781 |
785 |
-1.01% |
1,100 |
2024/3/26 |
788 |
793 |
785 |
793 |
+0.25% |
1,100 |
2024/3/25 |
797 |
797 |
777 |
791 |
+2.33% |
2,400 |
2024/3/22 |
791 |
791 |
765 |
773 |
-2.28% |
3,900 |
2024/3/21 |
792 |
792 |
785 |
791 |
+1.80% |
1,000 |
2024/3/19 |
782 |
782 |
777 |
777 |
-1.02% |
2,800 |
2024/3/18 |
793 |
793 |
785 |
785 |
+1.42% |
1,800 |
2024/3/15 |
785 |
786 |
774 |
774 |
-1.40% |
1,500 |
2024/3/14 |
766 |
789 |
766 |
785 |
+2.61% |
2,400 |
2024/3/13 |
787 |
787 |
765 |
765 |
-2.42% |
1,400 |
2024/3/12 |
798 |
798 |
784 |
784 |
-2.00% |
1,600 |
2024/3/11 |
795 |
802 |
786 |
800 |
+0.63% |
2,800 |
2024/3/8 |
784 |
795 |
784 |
795 |
+1.40% |
3,700 |
2024/3/7 |
789 |
789 |
772 |
784 |
-0.63% |
1,400 |
2024/3/6 |
793 |
793 |
778 |
789 |
-0.38% |
1,300 |
2024/3/5 |
796 |
801 |
790 |
792 |
-0.38% |
1,400 |
2024/3/4 |
799 |
799 |
795 |
795 |
+0.76% |
1,100 |
2024/3/1 |
773 |
789 |
770 |
789 |
+1.15% |
3,800 |
2024/2/29 |
765 |
780 |
764 |
780 |
+1.96% |
3,100 |
2024/2/28 |
750 |
765 |
750 |
765 |
+0.00% |
3,000 |
2024/2/27 |
760 |
771 |
741 |
765 |
+0.66% |
3,200 |
2024/2/26 |
744 |
760 |
743 |
760 |
+1.74% |
3,100 |
2024/2/22 |
762 |
762 |
740 |
747 |
-1.84% |
4,200 |
2024/2/21 |
754 |
761 |
754 |
761 |
+0.79% |
500 |
2024/2/20 |
755 |
756 |
755 |
755 |
-0.66% |
2,900 |
2024/2/19 |
760 |
760 |
755 |
760 |
+0.00% |
1,900 |
2024/2/16 |
758 |
760 |
758 |
760 |
+0.26% |
800 |
2024/2/15 |
774 |
774 |
758 |
758 |
-0.66% |
2,000 |
2024/2/14 |
765 |
765 |
763 |
763 |
-0.39% |
1,100 |
2024/2/13 |
775 |
775 |
763 |
766 |
-1.16% |
1,300 |
2024/2/9 |
796 |
796 |
775 |
775 |
-2.64% |
1,700 |
2024/2/8 |
779 |
796 |
773 |
796 |
+2.58% |
1,100 |
2024/2/7 |
780 |
780 |
776 |
776 |
+0.00% |
500 |
2024/2/6 |
773 |
776 |
773 |
776 |
+0.39% |
200 |
2024/2/5 |
777 |
777 |
773 |
773 |
-0.51% |
1,800 |
2024/2/2 |
778 |
778 |
767 |
777 |
-0.13% |
1,500 |
2024/2/1 |
767 |
778 |
767 |
778 |
-0.51% |
200 |
2024/1/31 |
782 |
782 |
782 |
782 |
+1.96% |
500 |
2024/1/30 |
767 |
767 |
767 |
767 |
+0.00% |
100 |
2024/1/29 |
758 |
767 |
758 |
767 |
+1.99% |
800 |
2024/1/26 |
762 |
767 |
752 |
752 |
-2.34% |
3,100 |
2024/1/25 |
771 |
771 |
770 |
770 |
-1.28% |
700 |
2024/1/24 |
781 |
786 |
779 |
780 |
-1.14% |
1,800 |
2024/1/23 |
773 |
789 |
772 |
789 |
+2.07% |
1,300 |
2024/1/22 |
779 |
779 |
773 |
773 |
-0.90% |
200 |
2024/1/19 |
780 |
780 |
778 |
780 |
+0.00% |
2,800 |
2024/1/18 |
785 |
785 |
780 |
780 |
-0.64% |
1,400 |
2024/1/17 |
798 |
798 |
785 |
785 |
-2.48% |
1,100 |
2024/1/16 |
811 |
816 |
800 |
805 |
+0.62% |
2,200 |
2024/1/15 |
792 |
800 |
791 |
800 |
+1.39% |
2,300 |
2024/1/12 |
788 |
789 |
788 |
789 |
+0.13% |
300 |
2024/1/11 |
788 |
788 |
778 |
788 |
+0.90% |
300 |
2024/1/10 |
790 |
790 |
775 |
781 |
-1.14% |
5,300 |
2024/1/9 |
780 |
790 |
768 |
790 |
+3.00% |
2,400 |
2024/1/5 |
746 |
767 |
745 |
767 |
+2.95% |
5,300 |
2024/1/4 |
740 |
747 |
740 |
745 |
+1.36% |
700 |
2023/12/29 |
748 |
748 |
735 |
735 |
-0.41% |
1,100 |
2023/12/28 |
732 |
738 |
731 |
738 |
+0.82% |
400 |
2023/12/27 |
730 |
732 |
730 |
732 |
+1.10% |
400 |
2023/12/26 |
724 |
724 |
724 |
724 |
-0.41% |
300 |
2023/12/25 |
727 |
728 |
727 |
727 |
+0.28% |
300 |
2023/12/22 |
727 |
727 |
725 |
725 |
+0.55% |
1,500 |
2023/12/21 |
721 |
728 |
721 |
721 |
-0.28% |
400 |
2023/12/20 |
723 |
723 |
723 |
723 |
-0.69% |
800 |
2023/12/19 |
730 |
730 |
728 |
728 |
-0.41% |
300 |
2023/12/18 |
737 |
737 |
731 |
731 |
-0.95% |
2,200 |
2023/12/15 |
750 |
750 |
727 |
738 |
+1.79% |
5,900 |
2023/12/14 |
725 |
725 |
725 |
725 |
+0.00% |
200 |
2023/12/13 |
727 |
735 |
725 |
725 |
-1.36% |
600 |
2023/12/12 |
735 |
735 |
735 |
735 |
+1.24% |
200 |
2023/12/11 |
744 |
744 |
722 |
726 |
-0.95% |
1,900 |
2023/12/8 |
758 |
758 |
730 |
733 |
+0.69% |
5,200 |
2023/12/7 |
725 |
731 |
725 |
728 |
+0.97% |
1,100 |
2023/12/6 |
720 |
724 |
720 |
721 |
+0.28% |
3,000 |
2023/12/5 |
718 |
719 |
718 |
719 |
+0.42% |
600 |
2023/12/4 |
721 |
721 |
716 |
716 |
-0.28% |
700 |
2023/12/1 |
719 |
720 |
718 |
718 |
+0.42% |
400 |
2023/11/30 |
713 |
715 |
713 |
715 |
+0.42% |
1,600 |
2023/11/29 |
719 |
719 |
712 |
712 |
-0.97% |
500 |
2023/11/28 |
722 |
723 |
719 |
719 |
-0.55% |
500 |
2023/11/27 |
723 |
723 |
723 |
723 |
-0.28% |
400 |
2023/11/24 |
725 |
725 |
725 |
725 |
+0.42% |
300 |
2023/11/22 |
724 |
724 |
722 |
722 |
+0.14% |
500 |
2023/11/20 |
728 |
728 |
721 |
721 |
-0.96% |
1,300 |
2023/11/17 |
727 |
730 |
727 |
728 |
+0.28% |
900 |
2023/11/16 |
723 |
726 |
723 |
726 |
+0.28% |
2,100 |
2023/11/15 |
723 |
724 |
720 |
724 |
+0.14% |
1,200 |
2023/11/14 |
719 |
723 |
719 |
723 |
+0.84% |
400 |
|