日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
812 |
819 |
811 |
817 |
+0.74% |
71,100 |
2024/5/20 |
820 |
820 |
808 |
811 |
+0.12% |
30,300 |
2024/5/17 |
804 |
810 |
804 |
810 |
+0.62% |
20,300 |
2024/5/16 |
810 |
810 |
801 |
805 |
-0.25% |
23,300 |
2024/5/15 |
810 |
814 |
807 |
807 |
-0.12% |
18,200 |
2024/5/14 |
813 |
813 |
804 |
808 |
+0.00% |
24,500 |
2024/5/13 |
807 |
810 |
803 |
808 |
+0.37% |
23,700 |
2024/5/10 |
800 |
806 |
800 |
805 |
+0.88% |
15,600 |
2024/5/9 |
820 |
823 |
786 |
798 |
-2.44% |
114,100 |
2024/5/8 |
818 |
825 |
817 |
818 |
+0.12% |
34,100 |
2024/5/7 |
816 |
820 |
814 |
817 |
+1.24% |
32,500 |
2024/5/2 |
807 |
812 |
806 |
807 |
+0.00% |
13,500 |
2024/5/1 |
802 |
810 |
801 |
807 |
+0.25% |
14,200 |
2024/4/30 |
797 |
810 |
797 |
805 |
+1.77% |
18,700 |
2024/4/26 |
805 |
811 |
791 |
791 |
-1.62% |
63,900 |
2024/4/25 |
812 |
812 |
802 |
804 |
-0.37% |
15,100 |
2024/4/24 |
812 |
815 |
801 |
807 |
+0.00% |
19,200 |
2024/4/23 |
803 |
809 |
799 |
807 |
+1.13% |
11,900 |
2024/4/22 |
785 |
799 |
785 |
798 |
+2.44% |
13,300 |
2024/4/19 |
791 |
796 |
770 |
779 |
-0.89% |
19,300 |
2024/4/18 |
782 |
792 |
782 |
786 |
+0.51% |
8,000 |
2024/4/17 |
792 |
794 |
782 |
782 |
-0.26% |
17,300 |
2024/4/16 |
808 |
808 |
780 |
784 |
-2.00% |
24,400 |
2024/4/15 |
805 |
806 |
800 |
800 |
-0.74% |
12,000 |
2024/4/12 |
808 |
810 |
802 |
806 |
-0.74% |
12,700 |
2024/4/11 |
806 |
812 |
802 |
812 |
-0.73% |
26,400 |
2024/4/10 |
820 |
823 |
818 |
818 |
-0.37% |
21,800 |
2024/4/9 |
816 |
821 |
813 |
821 |
+0.24% |
14,000 |
2024/4/8 |
820 |
820 |
813 |
819 |
+0.37% |
20,100 |
2024/4/5 |
812 |
817 |
808 |
816 |
-0.24% |
10,100 |
2024/4/4 |
817 |
820 |
807 |
818 |
+0.99% |
25,900 |
2024/4/3 |
802 |
819 |
800 |
810 |
+0.62% |
12,300 |
2024/4/2 |
810 |
812 |
801 |
805 |
-0.62% |
11,900 |
2024/4/1 |
816 |
819 |
807 |
810 |
-0.12% |
18,200 |
2024/3/29 |
799 |
814 |
799 |
811 |
+1.38% |
36,600 |
2024/3/28 |
801 |
809 |
800 |
800 |
-0.12% |
32,700 |
2024/3/27 |
789 |
801 |
787 |
801 |
+1.52% |
29,000 |
2024/3/26 |
778 |
789 |
778 |
789 |
+1.41% |
16,500 |
2024/3/25 |
787 |
788 |
777 |
778 |
-1.14% |
17,900 |
2024/3/22 |
791 |
791 |
782 |
787 |
-0.51% |
11,200 |
2024/3/21 |
790 |
797 |
787 |
791 |
+0.51% |
18,300 |
2024/3/19 |
777 |
789 |
775 |
787 |
+1.81% |
27,300 |
2024/3/18 |
775 |
779 |
767 |
773 |
-0.26% |
13,100 |
2024/3/15 |
767 |
775 |
767 |
775 |
+1.04% |
9,400 |
2024/3/14 |
765 |
772 |
765 |
767 |
+0.26% |
6,000 |
2024/3/13 |
769 |
772 |
765 |
765 |
-0.39% |
6,400 |
2024/3/12 |
763 |
768 |
756 |
768 |
+1.05% |
7,000 |
2024/3/11 |
773 |
776 |
757 |
760 |
-2.06% |
14,700 |
2024/3/8 |
771 |
779 |
771 |
776 |
+0.65% |
13,200 |
2024/3/7 |
777 |
778 |
770 |
771 |
+0.13% |
9,200 |
2024/3/6 |
772 |
777 |
768 |
770 |
+0.00% |
9,900 |
2024/3/5 |
776 |
779 |
762 |
770 |
-0.77% |
20,400 |
2024/3/4 |
780 |
784 |
776 |
776 |
+0.00% |
20,900 |
2024/3/1 |
772 |
780 |
771 |
776 |
+0.52% |
17,900 |
2024/2/29 |
766 |
778 |
765 |
772 |
+1.31% |
20,200 |
2024/2/28 |
752 |
769 |
752 |
762 |
+1.60% |
21,500 |
2024/2/27 |
741 |
754 |
741 |
750 |
+2.18% |
19,500 |
2024/2/26 |
744 |
745 |
733 |
734 |
-1.34% |
36,500 |
2024/2/22 |
737 |
752 |
737 |
744 |
+1.64% |
23,400 |
2024/2/21 |
741 |
744 |
731 |
732 |
-1.88% |
34,800 |
2024/2/20 |
758 |
760 |
746 |
746 |
-1.58% |
16,100 |
2024/2/19 |
748 |
759 |
746 |
758 |
+0.93% |
9,500 |
2024/2/16 |
746 |
753 |
743 |
751 |
+0.81% |
11,800 |
2024/2/15 |
750 |
751 |
745 |
745 |
-0.67% |
8,000 |
2024/2/14 |
758 |
758 |
748 |
750 |
-1.19% |
14,300 |
2024/2/13 |
745 |
763 |
745 |
759 |
+2.29% |
19,000 |
2024/2/9 |
748 |
754 |
742 |
742 |
+0.95% |
17,800 |
2024/2/8 |
743 |
743 |
735 |
735 |
-1.08% |
26,800 |
2024/2/7 |
754 |
754 |
743 |
743 |
-1.59% |
27,200 |
2024/2/6 |
768 |
768 |
755 |
755 |
-1.82% |
15,000 |
2024/2/5 |
769 |
774 |
761 |
769 |
+0.39% |
27,000 |
2024/2/2 |
775 |
775 |
765 |
766 |
-1.03% |
14,000 |
2024/2/1 |
780 |
787 |
774 |
774 |
-0.64% |
10,200 |
2024/1/31 |
775 |
784 |
775 |
779 |
+1.17% |
15,400 |
2024/1/30 |
790 |
791 |
770 |
770 |
-2.53% |
82,300 |
2024/1/29 |
788 |
795 |
786 |
790 |
+1.67% |
20,100 |
2024/1/26 |
784 |
784 |
777 |
777 |
-0.38% |
13,400 |
2024/1/25 |
770 |
785 |
770 |
780 |
+1.30% |
15,000 |
2024/1/24 |
777 |
780 |
770 |
770 |
-1.03% |
16,400 |
2024/1/23 |
778 |
792 |
778 |
778 |
-0.51% |
25,700 |
2024/1/22 |
769 |
795 |
768 |
782 |
+1.82% |
38,100 |
2024/1/19 |
762 |
772 |
759 |
768 |
+0.13% |
17,000 |
2024/1/18 |
756 |
773 |
756 |
767 |
+1.46% |
23,000 |
2024/1/17 |
743 |
768 |
743 |
756 |
+1.34% |
48,500 |
2024/1/16 |
752 |
759 |
745 |
746 |
-0.80% |
17,900 |
2024/1/15 |
770 |
770 |
752 |
752 |
-2.34% |
24,400 |
2024/1/12 |
778 |
779 |
762 |
770 |
+0.52% |
43,700 |
2024/1/11 |
758 |
768 |
758 |
766 |
+1.06% |
21,400 |
2024/1/10 |
754 |
765 |
753 |
758 |
+0.80% |
22,600 |
2024/1/9 |
749 |
755 |
748 |
752 |
+0.67% |
14,100 |
2024/1/5 |
749 |
751 |
745 |
747 |
+0.40% |
8,400 |
2024/1/4 |
738 |
747 |
733 |
744 |
+0.81% |
14,400 |
2023/12/29 |
741 |
743 |
737 |
738 |
-0.40% |
6,000 |
2023/12/28 |
734 |
745 |
734 |
741 |
+0.27% |
7,700 |
2023/12/27 |
729 |
739 |
726 |
739 |
+1.37% |
17,700 |
2023/12/26 |
727 |
734 |
727 |
729 |
-0.14% |
9,000 |
2023/12/25 |
732 |
735 |
729 |
730 |
-0.68% |
9,000 |
2023/12/22 |
740 |
741 |
731 |
735 |
-0.41% |
11,400 |
2023/12/21 |
743 |
743 |
738 |
738 |
-0.27% |
5,900 |
2023/12/20 |
741 |
744 |
740 |
740 |
-0.13% |
5,000 |
2023/12/19 |
736 |
744 |
735 |
741 |
+0.95% |
8,900 |
2023/12/18 |
739 |
739 |
734 |
734 |
-0.68% |
8,700 |
2023/12/15 |
743 |
744 |
738 |
739 |
-0.54% |
7,500 |
2023/12/14 |
738 |
745 |
738 |
743 |
+0.41% |
6,200 |
2023/12/13 |
740 |
743 |
735 |
740 |
+0.00% |
10,100 |
2023/12/12 |
743 |
745 |
740 |
740 |
-0.27% |
9,100 |
2023/12/11 |
742 |
749 |
742 |
742 |
+0.00% |
6,300 |
2023/12/8 |
742 |
747 |
741 |
742 |
-0.67% |
16,100 |
2023/12/7 |
751 |
751 |
745 |
747 |
-0.13% |
8,300 |
2023/12/6 |
746 |
753 |
746 |
748 |
+0.13% |
10,800 |
2023/12/5 |
753 |
753 |
747 |
747 |
-0.80% |
8,600 |
2023/12/4 |
748 |
753 |
745 |
753 |
+0.94% |
18,200 |
2023/12/1 |
743 |
748 |
743 |
746 |
+0.40% |
9,900 |
2023/11/30 |
740 |
747 |
740 |
743 |
+0.41% |
26,000 |
2023/11/29 |
751 |
751 |
737 |
740 |
-0.54% |
31,500 |
2023/11/28 |
742 |
745 |
737 |
744 |
+0.40% |
46,500 |
2023/11/27 |
741 |
750 |
740 |
741 |
-0.27% |
18,000 |
2023/11/24 |
760 |
760 |
741 |
743 |
-1.98% |
41,500 |
2023/11/22 |
753 |
763 |
745 |
758 |
+5.57% |
239,300 |
2023/11/21 |
719 |
723 |
714 |
718 |
-0.14% |
18,000 |
2023/11/20 |
724 |
726 |
719 |
719 |
+0.00% |
13,000 |
2023/11/17 |
711 |
724 |
711 |
719 |
+0.84% |
11,700 |
2023/11/16 |
715 |
718 |
711 |
713 |
-0.28% |
15,000 |
|