日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
792 |
794 |
784 |
784 |
-1.26% |
8,100 |
2024/5/20 |
787 |
800 |
787 |
794 |
+0.63% |
17,000 |
2024/5/17 |
786 |
791 |
786 |
789 |
-0.25% |
7,800 |
2024/5/16 |
814 |
814 |
778 |
791 |
-2.83% |
38,100 |
2024/5/15 |
824 |
824 |
812 |
814 |
-1.21% |
12,100 |
2024/5/14 |
823 |
824 |
818 |
824 |
+0.12% |
5,900 |
2024/5/13 |
818 |
850 |
815 |
823 |
+0.61% |
32,400 |
2024/5/10 |
818 |
818 |
811 |
818 |
+0.62% |
3,300 |
2024/5/9 |
816 |
816 |
811 |
813 |
-0.37% |
10,400 |
2024/5/8 |
815 |
821 |
812 |
816 |
-0.24% |
12,000 |
2024/5/7 |
830 |
830 |
815 |
818 |
-0.37% |
14,300 |
2024/5/2 |
825 |
825 |
811 |
821 |
+0.86% |
3,300 |
2024/5/1 |
811 |
819 |
809 |
814 |
+0.37% |
6,000 |
2024/4/30 |
804 |
815 |
804 |
811 |
+0.87% |
7,300 |
2024/4/26 |
823 |
829 |
804 |
804 |
-2.66% |
41,400 |
2024/4/25 |
822 |
828 |
822 |
826 |
+0.49% |
3,700 |
2024/4/24 |
823 |
827 |
822 |
822 |
+0.00% |
6,400 |
2024/4/23 |
822 |
836 |
820 |
822 |
+0.49% |
3,600 |
2024/4/22 |
820 |
826 |
818 |
818 |
+0.49% |
2,600 |
2024/4/19 |
829 |
829 |
812 |
814 |
-1.69% |
11,300 |
2024/4/18 |
828 |
833 |
825 |
828 |
+0.12% |
7,800 |
2024/4/17 |
838 |
838 |
826 |
827 |
-1.31% |
14,800 |
2024/4/16 |
850 |
850 |
837 |
838 |
-1.18% |
16,500 |
2024/4/15 |
856 |
856 |
847 |
848 |
-1.28% |
13,300 |
2024/4/12 |
858 |
861 |
851 |
859 |
+0.70% |
13,000 |
2024/4/11 |
855 |
858 |
851 |
853 |
-0.81% |
8,300 |
2024/4/10 |
856 |
860 |
850 |
860 |
+0.82% |
13,100 |
2024/4/9 |
858 |
858 |
847 |
853 |
+0.71% |
15,400 |
2024/4/8 |
853 |
853 |
841 |
847 |
+0.24% |
7,200 |
2024/4/5 |
854 |
854 |
844 |
845 |
-0.47% |
7,600 |
2024/4/4 |
838 |
849 |
838 |
849 |
+1.80% |
14,600 |
2024/4/3 |
846 |
848 |
831 |
834 |
-1.42% |
21,300 |
2024/4/2 |
854 |
854 |
845 |
846 |
-0.70% |
7,500 |
2024/4/1 |
861 |
864 |
850 |
852 |
-0.81% |
14,100 |
2024/3/29 |
863 |
863 |
852 |
859 |
+0.59% |
26,300 |
2024/3/28 |
858 |
865 |
850 |
854 |
-0.47% |
13,900 |
2024/3/27 |
863 |
869 |
857 |
858 |
-0.23% |
18,400 |
2024/3/26 |
866 |
866 |
860 |
860 |
-0.23% |
14,700 |
2024/3/25 |
870 |
870 |
861 |
862 |
-0.92% |
147,200 |
2024/3/22 |
870 |
870 |
860 |
870 |
-0.91% |
12,000 |
2024/3/21 |
866 |
878 |
866 |
878 |
+1.50% |
15,600 |
2024/3/19 |
862 |
868 |
862 |
865 |
+0.12% |
5,000 |
2024/3/18 |
858 |
864 |
853 |
864 |
+1.41% |
8,300 |
2024/3/15 |
860 |
860 |
851 |
852 |
-0.70% |
12,700 |
2024/3/14 |
845 |
858 |
845 |
858 |
+2.14% |
11,900 |
2024/3/13 |
850 |
850 |
840 |
840 |
-1.06% |
7,200 |
2024/3/12 |
843 |
850 |
836 |
849 |
+0.71% |
4,100 |
2024/3/11 |
860 |
860 |
834 |
843 |
-1.52% |
18,500 |
2024/3/8 |
859 |
860 |
852 |
856 |
+0.12% |
16,600 |
2024/3/7 |
857 |
860 |
851 |
855 |
+0.00% |
6,900 |
2024/3/6 |
851 |
860 |
851 |
855 |
+0.00% |
13,000 |
2024/3/5 |
851 |
856 |
845 |
855 |
+0.47% |
9,600 |
2024/3/4 |
858 |
867 |
848 |
851 |
-0.58% |
20,500 |
2024/3/1 |
849 |
875 |
848 |
856 |
+0.82% |
24,200 |
2024/2/29 |
855 |
855 |
849 |
849 |
-0.70% |
17,400 |
2024/2/28 |
858 |
863 |
852 |
855 |
+0.35% |
13,700 |
2024/2/27 |
854 |
862 |
850 |
852 |
-0.23% |
14,300 |
2024/2/26 |
858 |
869 |
853 |
854 |
+0.23% |
13,200 |
2024/2/22 |
853 |
856 |
848 |
852 |
+0.24% |
8,000 |
2024/2/21 |
852 |
855 |
843 |
850 |
-0.23% |
10,500 |
2024/2/20 |
857 |
858 |
851 |
852 |
-0.58% |
9,000 |
2024/2/19 |
846 |
857 |
843 |
857 |
+1.30% |
6,500 |
2024/2/16 |
830 |
846 |
830 |
846 |
+1.44% |
8,800 |
2024/2/15 |
864 |
864 |
831 |
834 |
-2.23% |
32,300 |
2024/2/14 |
873 |
873 |
850 |
853 |
-2.18% |
23,300 |
2024/2/13 |
872 |
878 |
865 |
872 |
-0.68% |
21,000 |
2024/2/9 |
873 |
886 |
873 |
878 |
+0.34% |
15,300 |
2024/2/8 |
877 |
879 |
869 |
875 |
-0.79% |
29,200 |
2024/2/7 |
881 |
885 |
876 |
882 |
+0.23% |
18,800 |
2024/2/6 |
894 |
894 |
879 |
880 |
-1.90% |
12,100 |
2024/2/5 |
894 |
897 |
888 |
897 |
+0.34% |
11,200 |
2024/2/2 |
887 |
895 |
876 |
894 |
+0.79% |
22,100 |
2024/2/1 |
871 |
906 |
871 |
887 |
+1.26% |
41,100 |
2024/1/31 |
865 |
898 |
863 |
876 |
+1.39% |
34,100 |
2024/1/30 |
883 |
885 |
864 |
864 |
-1.59% |
64,100 |
2024/1/29 |
882 |
888 |
878 |
878 |
-0.34% |
15,200 |
2024/1/26 |
878 |
891 |
877 |
881 |
+0.57% |
25,700 |
2024/1/25 |
862 |
879 |
861 |
876 |
+1.51% |
12,200 |
2024/1/24 |
860 |
868 |
860 |
863 |
-0.35% |
24,200 |
2024/1/23 |
871 |
871 |
861 |
866 |
-0.57% |
16,400 |
2024/1/22 |
862 |
879 |
862 |
871 |
+0.69% |
25,100 |
2024/1/19 |
877 |
878 |
863 |
865 |
-1.37% |
20,400 |
2024/1/18 |
877 |
885 |
875 |
877 |
-0.45% |
15,300 |
2024/1/17 |
877 |
894 |
876 |
881 |
+0.57% |
29,000 |
2024/1/16 |
880 |
880 |
875 |
876 |
-0.45% |
18,900 |
2024/1/15 |
886 |
893 |
880 |
880 |
-0.11% |
30,400 |
2024/1/12 |
886 |
887 |
877 |
881 |
-0.56% |
29,000 |
2024/1/11 |
891 |
897 |
885 |
886 |
-0.23% |
22,800 |
2024/1/10 |
887 |
894 |
878 |
888 |
+0.11% |
21,900 |
2024/1/9 |
872 |
887 |
872 |
887 |
+1.37% |
17,100 |
2024/1/5 |
878 |
878 |
870 |
875 |
+0.00% |
11,100 |
2024/1/4 |
867 |
880 |
864 |
875 |
+0.92% |
22,400 |
2023/12/29 |
872 |
872 |
861 |
867 |
-1.37% |
25,700 |
2023/12/28 |
861 |
879 |
853 |
879 |
+2.45% |
46,800 |
2023/12/27 |
864 |
864 |
849 |
858 |
+2.88% |
50,300 |
2023/12/26 |
847 |
851 |
830 |
834 |
-0.95% |
62,200 |
2023/12/25 |
841 |
847 |
838 |
842 |
+0.12% |
80,300 |
2023/12/22 |
843 |
853 |
841 |
841 |
-0.24% |
18,300 |
2023/12/21 |
851 |
853 |
842 |
843 |
-1.63% |
17,500 |
2023/12/20 |
855 |
861 |
854 |
857 |
+0.23% |
14,500 |
2023/12/19 |
863 |
863 |
852 |
855 |
-1.50% |
23,000 |
2023/12/18 |
853 |
869 |
843 |
868 |
+0.46% |
38,400 |
2023/12/15 |
856 |
866 |
848 |
864 |
+1.41% |
49,700 |
2023/12/14 |
873 |
875 |
849 |
852 |
-2.29% |
60,300 |
2023/12/13 |
901 |
901 |
870 |
872 |
-2.68% |
29,000 |
2023/12/12 |
905 |
907 |
886 |
896 |
-0.78% |
58,200 |
2023/12/11 |
906 |
910 |
897 |
903 |
+0.33% |
26,500 |
2023/12/8 |
905 |
907 |
899 |
900 |
-0.66% |
35,000 |
2023/12/7 |
909 |
912 |
903 |
906 |
-0.55% |
26,600 |
2023/12/6 |
905 |
920 |
905 |
911 |
+0.55% |
20,200 |
2023/12/5 |
910 |
920 |
901 |
906 |
-1.20% |
31,200 |
2023/12/4 |
918 |
922 |
905 |
917 |
-0.22% |
21,400 |
2023/12/1 |
913 |
930 |
911 |
919 |
+0.66% |
38,500 |
2023/11/30 |
923 |
932 |
908 |
913 |
-1.93% |
33,400 |
2023/11/29 |
925 |
935 |
915 |
931 |
-0.43% |
74,000 |
2023/11/28 |
923 |
956 |
923 |
935 |
+1.74% |
220,200 |
2023/11/27 |
974 |
974 |
907 |
919 |
+11.53% |
699,500 |
2023/11/24 |
819 |
830 |
819 |
824 |
+1.23% |
18,200 |
2023/11/22 |
802 |
818 |
802 |
814 |
+0.87% |
20,400 |
2023/11/21 |
797 |
811 |
797 |
807 |
+1.25% |
25,800 |
2023/11/20 |
807 |
810 |
797 |
797 |
-1.24% |
20,500 |
2023/11/17 |
802 |
807 |
800 |
807 |
+0.12% |
26,600 |
2023/11/16 |
805 |
810 |
800 |
806 |
+0.50% |
21,500 |
|