日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
908 |
911 |
900 |
900 |
+0.00% |
3,500 |
2024/5/20 |
878 |
904 |
878 |
900 |
+2.27% |
7,000 |
2024/5/17 |
888 |
890 |
880 |
880 |
-0.68% |
6,800 |
2024/5/16 |
900 |
902 |
884 |
886 |
-1.56% |
11,200 |
2024/5/15 |
914 |
914 |
900 |
900 |
-0.77% |
2,600 |
2024/5/14 |
904 |
908 |
902 |
907 |
-0.77% |
5,600 |
2024/5/13 |
918 |
927 |
903 |
914 |
+0.55% |
3,300 |
2024/5/10 |
922 |
932 |
900 |
909 |
-1.20% |
13,100 |
2024/5/9 |
924 |
929 |
920 |
920 |
-0.43% |
1,100 |
2024/5/8 |
907 |
924 |
907 |
924 |
+1.99% |
2,700 |
2024/5/7 |
905 |
914 |
905 |
906 |
+0.11% |
3,800 |
2024/5/2 |
900 |
912 |
890 |
905 |
+0.56% |
8,800 |
2024/5/1 |
903 |
905 |
900 |
900 |
-0.33% |
2,300 |
2024/4/30 |
903 |
911 |
903 |
903 |
+0.11% |
4,200 |
2024/4/26 |
905 |
905 |
902 |
902 |
-0.33% |
1,000 |
2024/4/25 |
907 |
915 |
903 |
905 |
-0.55% |
3,200 |
2024/4/24 |
910 |
912 |
905 |
910 |
+0.33% |
2,000 |
2024/4/23 |
902 |
917 |
902 |
907 |
+0.78% |
2,400 |
2024/4/22 |
901 |
913 |
900 |
900 |
+0.56% |
2,700 |
2024/4/19 |
913 |
915 |
895 |
895 |
-3.24% |
17,700 |
2024/4/18 |
915 |
926 |
913 |
925 |
+0.76% |
2,800 |
2024/4/17 |
938 |
938 |
913 |
918 |
-2.24% |
8,500 |
2024/4/16 |
955 |
955 |
925 |
939 |
-1.68% |
11,800 |
2024/4/15 |
946 |
964 |
945 |
955 |
-0.62% |
14,100 |
2024/4/12 |
965 |
965 |
942 |
961 |
-0.72% |
5,700 |
2024/4/11 |
942 |
970 |
931 |
968 |
+2.76% |
24,500 |
2024/4/10 |
939 |
954 |
939 |
942 |
+1.29% |
8,000 |
2024/4/9 |
933 |
935 |
920 |
930 |
+0.43% |
6,800 |
2024/4/8 |
926 |
937 |
925 |
926 |
+1.31% |
6,300 |
2024/4/5 |
925 |
932 |
903 |
914 |
-1.19% |
18,400 |
2024/4/4 |
963 |
963 |
918 |
925 |
-1.60% |
18,600 |
2024/4/3 |
931 |
950 |
931 |
940 |
+1.40% |
7,900 |
2024/4/2 |
940 |
957 |
923 |
927 |
-1.49% |
12,400 |
2024/4/1 |
974 |
978 |
941 |
941 |
-1.88% |
26,600 |
2024/3/29 |
962 |
976 |
952 |
959 |
+0.74% |
24,800 |
2024/3/28 |
929 |
988 |
929 |
952 |
+2.92% |
66,400 |
2024/3/27 |
906 |
927 |
904 |
925 |
+2.10% |
28,900 |
2024/3/26 |
895 |
906 |
886 |
906 |
+2.26% |
28,200 |
2024/3/25 |
888 |
893 |
886 |
886 |
+0.68% |
6,100 |
2024/3/22 |
904 |
904 |
879 |
880 |
-1.23% |
11,200 |
2024/3/21 |
880 |
907 |
880 |
891 |
+1.83% |
45,100 |
2024/3/19 |
868 |
879 |
862 |
875 |
+1.27% |
9,600 |
2024/3/18 |
849 |
873 |
849 |
864 |
+1.89% |
37,300 |
2024/3/15 |
874 |
892 |
839 |
848 |
+0.36% |
100,500 |
2024/3/14 |
842 |
880 |
841 |
845 |
+1.44% |
54,200 |
2024/3/13 |
832 |
846 |
827 |
833 |
-1.65% |
22,500 |
2024/3/12 |
821 |
850 |
818 |
847 |
+2.67% |
24,400 |
2024/3/11 |
816 |
830 |
816 |
825 |
-2.02% |
21,100 |
2024/3/8 |
857 |
857 |
833 |
842 |
-1.98% |
20,200 |
2024/3/7 |
860 |
864 |
852 |
859 |
-0.12% |
12,100 |
2024/3/6 |
864 |
864 |
858 |
860 |
-0.12% |
8,400 |
2024/3/5 |
876 |
876 |
857 |
861 |
-0.58% |
12,700 |
2024/3/4 |
860 |
875 |
851 |
866 |
+3.59% |
23,100 |
2024/3/1 |
845 |
849 |
833 |
836 |
-1.42% |
7,100 |
2024/2/29 |
855 |
858 |
847 |
848 |
+0.24% |
7,200 |
2024/2/28 |
843 |
854 |
843 |
846 |
+0.48% |
3,600 |
2024/2/27 |
858 |
858 |
842 |
842 |
-1.86% |
10,200 |
2024/2/26 |
840 |
858 |
837 |
858 |
+2.63% |
15,300 |
2024/2/22 |
846 |
854 |
831 |
836 |
-1.18% |
10,800 |
2024/2/21 |
852 |
854 |
846 |
846 |
-0.59% |
5,700 |
2024/2/20 |
831 |
851 |
830 |
851 |
+2.16% |
12,200 |
2024/2/19 |
815 |
833 |
812 |
833 |
+2.21% |
8,300 |
2024/2/16 |
812 |
815 |
808 |
815 |
+0.00% |
8,400 |
2024/2/15 |
827 |
827 |
808 |
815 |
-1.21% |
23,900 |
2024/2/14 |
831 |
831 |
820 |
825 |
-1.32% |
8,900 |
2024/2/13 |
847 |
848 |
818 |
836 |
-0.59% |
51,100 |
2024/2/9 |
847 |
855 |
841 |
841 |
-1.06% |
10,600 |
2024/2/8 |
857 |
858 |
850 |
850 |
-0.47% |
5,200 |
2024/2/7 |
858 |
858 |
847 |
854 |
+0.95% |
4,900 |
2024/2/6 |
870 |
870 |
840 |
846 |
-2.76% |
24,100 |
2024/2/5 |
884 |
884 |
865 |
870 |
-1.36% |
7,800 |
2024/2/2 |
887 |
897 |
865 |
882 |
-0.34% |
18,300 |
2024/2/1 |
880 |
886 |
871 |
885 |
+0.57% |
10,200 |
2024/1/31 |
890 |
890 |
880 |
880 |
-0.79% |
2,800 |
2024/1/30 |
883 |
890 |
869 |
887 |
+1.14% |
5,600 |
2024/1/29 |
880 |
891 |
877 |
877 |
-0.34% |
6,300 |
2024/1/26 |
881 |
887 |
880 |
880 |
-1.12% |
7,900 |
2024/1/25 |
885 |
896 |
885 |
890 |
+0.00% |
6,100 |
2024/1/24 |
901 |
901 |
890 |
890 |
-0.67% |
5,100 |
2024/1/23 |
893 |
899 |
893 |
896 |
+0.22% |
2,300 |
2024/1/22 |
891 |
900 |
890 |
894 |
+1.25% |
7,000 |
2024/1/19 |
884 |
891 |
880 |
883 |
-0.23% |
8,800 |
2024/1/18 |
890 |
891 |
884 |
885 |
-0.78% |
6,200 |
2024/1/17 |
896 |
902 |
892 |
892 |
-0.45% |
4,800 |
2024/1/16 |
905 |
906 |
896 |
896 |
-0.44% |
4,000 |
2024/1/15 |
905 |
910 |
900 |
900 |
-0.55% |
5,400 |
2024/1/12 |
907 |
912 |
891 |
905 |
+0.44% |
15,000 |
2024/1/11 |
905 |
907 |
892 |
901 |
+0.45% |
11,000 |
2024/1/10 |
907 |
910 |
896 |
897 |
-0.77% |
6,600 |
2024/1/9 |
915 |
919 |
902 |
904 |
-0.22% |
7,500 |
2024/1/5 |
881 |
914 |
881 |
906 |
+2.37% |
10,800 |
2024/1/4 |
873 |
902 |
867 |
885 |
+1.37% |
8,500 |
2023/12/29 |
853 |
878 |
853 |
873 |
+1.75% |
4,200 |
2023/12/28 |
848 |
858 |
846 |
858 |
+0.70% |
9,600 |
2023/12/27 |
854 |
857 |
847 |
852 |
-0.12% |
23,100 |
2023/12/26 |
860 |
860 |
851 |
853 |
-0.81% |
10,900 |
2023/12/25 |
856 |
864 |
854 |
860 |
-1.04% |
16,600 |
2023/12/22 |
884 |
884 |
865 |
869 |
-0.80% |
13,900 |
2023/12/21 |
906 |
906 |
853 |
876 |
-3.42% |
36,900 |
2023/12/20 |
928 |
928 |
907 |
907 |
-1.31% |
16,300 |
2023/12/19 |
920 |
930 |
912 |
919 |
+0.77% |
24,100 |
2023/12/18 |
895 |
920 |
885 |
912 |
+2.93% |
18,400 |
2023/12/15 |
887 |
888 |
876 |
886 |
+0.57% |
13,600 |
2023/12/14 |
883 |
883 |
869 |
881 |
+0.23% |
13,400 |
2023/12/13 |
883 |
890 |
879 |
879 |
-0.34% |
6,300 |
2023/12/12 |
881 |
888 |
881 |
882 |
-1.23% |
4,600 |
2023/12/11 |
888 |
893 |
878 |
893 |
+0.34% |
7,000 |
2023/12/8 |
892 |
896 |
889 |
890 |
-0.34% |
5,500 |
2023/12/7 |
891 |
899 |
891 |
893 |
-0.56% |
5,900 |
2023/12/6 |
896 |
910 |
895 |
898 |
-0.33% |
9,700 |
2023/12/5 |
902 |
908 |
898 |
901 |
-0.99% |
4,100 |
2023/12/4 |
904 |
910 |
899 |
910 |
+0.33% |
5,800 |
2023/12/1 |
900 |
907 |
889 |
907 |
-0.66% |
16,800 |
2023/11/30 |
900 |
913 |
896 |
913 |
+1.11% |
3,200 |
2023/11/29 |
898 |
909 |
895 |
903 |
-1.10% |
14,000 |
2023/11/28 |
919 |
919 |
913 |
913 |
-0.65% |
4,900 |
2023/11/27 |
929 |
931 |
919 |
919 |
-0.97% |
5,400 |
2023/11/24 |
923 |
928 |
921 |
928 |
+0.98% |
3,200 |
2023/11/22 |
915 |
922 |
915 |
919 |
+0.22% |
4,000 |
2023/11/21 |
920 |
928 |
915 |
917 |
-1.40% |
5,500 |
2023/11/20 |
922 |
930 |
911 |
930 |
+0.87% |
5,200 |
2023/11/17 |
934 |
934 |
922 |
922 |
-1.28% |
2,100 |
2023/11/16 |
927 |
934 |
925 |
934 |
+1.52% |
2,400 |
|