日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
946 |
957 |
940 |
940 |
-0.53% |
3,600 |
2024/5/20 |
933 |
948 |
933 |
945 |
+2.16% |
1,600 |
2024/5/17 |
908 |
925 |
908 |
925 |
+1.98% |
600 |
2024/5/16 |
905 |
907 |
905 |
907 |
+0.44% |
600 |
2024/5/15 |
901 |
903 |
901 |
903 |
+0.11% |
1,000 |
2024/5/14 |
906 |
906 |
902 |
902 |
-0.88% |
300 |
2024/5/13 |
920 |
938 |
905 |
910 |
-3.91% |
5,100 |
2024/5/10 |
958 |
958 |
941 |
947 |
-1.15% |
2,500 |
2024/5/9 |
971 |
971 |
958 |
958 |
-2.74% |
2,700 |
2024/5/8 |
999 |
999 |
975 |
985 |
-1.40% |
1,700 |
2024/5/7 |
1,002 |
1,002 |
968 |
999 |
-0.30% |
2,100 |
2024/5/2 |
1,031 |
1,031 |
993 |
1,002 |
+0.10% |
2,400 |
2024/5/1 |
1,029 |
1,060 |
988 |
1,001 |
-1.38% |
5,300 |
2024/4/30 |
1,079 |
1,079 |
1,015 |
1,015 |
-0.39% |
8,100 |
2024/4/26 |
1,000 |
1,033 |
1,000 |
1,019 |
+2.00% |
13,100 |
2024/4/25 |
979 |
999 |
977 |
999 |
+2.67% |
5,900 |
2024/4/24 |
974 |
979 |
973 |
973 |
-0.51% |
7,000 |
2024/4/23 |
978 |
978 |
975 |
978 |
+1.35% |
1,900 |
2024/4/22 |
980 |
980 |
965 |
965 |
-1.33% |
2,700 |
2024/4/19 |
976 |
978 |
974 |
978 |
+0.10% |
1,200 |
2024/4/18 |
978 |
978 |
965 |
977 |
-0.10% |
300 |
2024/4/17 |
980 |
980 |
942 |
978 |
-0.20% |
2,700 |
2024/4/16 |
980 |
980 |
980 |
980 |
-0.31% |
200 |
2024/4/15 |
980 |
983 |
980 |
983 |
+0.31% |
1,900 |
2024/4/11 |
974 |
980 |
974 |
980 |
+0.00% |
300 |
2024/4/10 |
980 |
980 |
974 |
980 |
+0.10% |
800 |
2024/4/9 |
979 |
979 |
979 |
979 |
+0.72% |
500 |
2024/4/8 |
980 |
983 |
972 |
972 |
-1.32% |
400 |
2024/4/3 |
985 |
985 |
985 |
985 |
+0.00% |
100 |
2024/4/2 |
978 |
985 |
978 |
985 |
+1.13% |
1,100 |
2024/4/1 |
970 |
978 |
970 |
974 |
+0.41% |
1,500 |
2024/3/29 |
970 |
975 |
954 |
970 |
+0.10% |
3,400 |
2024/3/28 |
964 |
978 |
963 |
969 |
+2.00% |
3,000 |
2024/3/27 |
952 |
952 |
950 |
950 |
-0.21% |
1,400 |
2024/3/26 |
964 |
975 |
952 |
952 |
+0.21% |
8,600 |
2024/3/25 |
940 |
951 |
936 |
950 |
+1.28% |
5,100 |
2024/3/22 |
929 |
938 |
921 |
938 |
+1.41% |
3,500 |
2024/3/21 |
932 |
932 |
923 |
925 |
-0.11% |
1,900 |
2024/3/19 |
925 |
930 |
925 |
926 |
+0.11% |
1,800 |
2024/3/18 |
925 |
938 |
921 |
925 |
+0.11% |
6,700 |
2024/3/15 |
935 |
935 |
924 |
924 |
-1.07% |
2,000 |
2024/3/14 |
938 |
938 |
934 |
934 |
-0.95% |
700 |
2024/3/13 |
913 |
943 |
913 |
943 |
+3.17% |
800 |
2024/3/12 |
918 |
920 |
914 |
914 |
-1.93% |
1,400 |
2024/3/11 |
925 |
932 |
925 |
932 |
-0.53% |
1,100 |
2024/3/7 |
937 |
937 |
937 |
937 |
+0.97% |
100 |
2024/3/6 |
926 |
930 |
926 |
928 |
-0.43% |
6,100 |
2024/3/5 |
948 |
948 |
930 |
932 |
-0.21% |
2,700 |
2024/3/4 |
931 |
934 |
931 |
934 |
-0.64% |
300 |
2024/3/1 |
935 |
940 |
931 |
940 |
-0.32% |
3,700 |
2024/2/29 |
957 |
957 |
940 |
943 |
-1.46% |
1,200 |
2024/2/28 |
957 |
957 |
957 |
957 |
+0.63% |
100 |
2024/2/27 |
951 |
951 |
951 |
951 |
+0.11% |
1,500 |
2024/2/26 |
943 |
950 |
942 |
950 |
+0.53% |
7,200 |
2024/2/22 |
950 |
950 |
937 |
945 |
+1.07% |
3,000 |
2024/2/21 |
941 |
941 |
935 |
935 |
+0.65% |
1,500 |
2024/2/20 |
931 |
943 |
929 |
929 |
+0.11% |
3,400 |
2024/2/19 |
940 |
940 |
928 |
928 |
-0.32% |
4,400 |
2024/2/16 |
933 |
934 |
931 |
931 |
-0.21% |
1,400 |
2024/2/15 |
934 |
934 |
933 |
933 |
-0.11% |
300 |
2024/2/14 |
937 |
937 |
934 |
934 |
-0.32% |
1,200 |
2024/2/13 |
936 |
937 |
936 |
937 |
+0.11% |
500 |
2024/2/8 |
936 |
936 |
936 |
936 |
+0.32% |
400 |
2024/2/6 |
935 |
935 |
933 |
933 |
+0.00% |
1,300 |
2024/2/5 |
943 |
943 |
933 |
933 |
-0.96% |
1,400 |
2024/2/2 |
940 |
942 |
940 |
942 |
+0.53% |
900 |
2024/2/1 |
936 |
937 |
936 |
937 |
+0.32% |
2,100 |
2024/1/31 |
922 |
934 |
922 |
934 |
+1.30% |
600 |
2024/1/30 |
923 |
924 |
921 |
922 |
+0.00% |
4,600 |
2024/1/29 |
943 |
943 |
922 |
922 |
-0.97% |
1,700 |
2024/1/26 |
951 |
951 |
929 |
931 |
-2.00% |
7,600 |
2024/1/25 |
949 |
955 |
945 |
950 |
-0.94% |
4,200 |
2024/1/24 |
944 |
959 |
944 |
959 |
+1.70% |
2,600 |
2024/1/23 |
940 |
943 |
937 |
943 |
+0.43% |
1,900 |
2024/1/22 |
938 |
939 |
938 |
939 |
+0.11% |
500 |
2024/1/19 |
940 |
940 |
932 |
938 |
-0.21% |
2,800 |
2024/1/18 |
932 |
940 |
932 |
940 |
+1.51% |
200 |
2024/1/17 |
930 |
935 |
926 |
926 |
-0.11% |
4,600 |
2024/1/16 |
916 |
927 |
916 |
927 |
+2.54% |
1,300 |
2024/1/11 |
916 |
916 |
904 |
904 |
-1.09% |
1,600 |
2024/1/10 |
904 |
915 |
904 |
914 |
+1.11% |
800 |
2024/1/9 |
905 |
908 |
902 |
904 |
-0.55% |
1,500 |
2024/1/5 |
909 |
909 |
903 |
909 |
+0.00% |
700 |
2024/1/4 |
897 |
909 |
897 |
909 |
+1.34% |
1,000 |
2023/12/29 |
893 |
897 |
882 |
897 |
+0.22% |
2,700 |
2023/12/28 |
881 |
895 |
881 |
895 |
+1.47% |
200 |
2023/12/27 |
887 |
893 |
882 |
882 |
-0.56% |
3,400 |
2023/12/26 |
886 |
889 |
886 |
887 |
-1.11% |
8,900 |
2023/12/25 |
900 |
910 |
895 |
897 |
-0.33% |
8,000 |
2023/12/22 |
892 |
900 |
892 |
900 |
+0.90% |
600 |
2023/12/21 |
900 |
900 |
890 |
892 |
+0.34% |
3,000 |
2023/12/20 |
895 |
895 |
888 |
889 |
-0.45% |
900 |
2023/12/19 |
888 |
894 |
888 |
893 |
+0.56% |
1,200 |
2023/12/18 |
884 |
888 |
884 |
888 |
+0.79% |
600 |
2023/12/15 |
881 |
881 |
881 |
881 |
-0.45% |
2,300 |
2023/12/14 |
885 |
886 |
885 |
885 |
+0.45% |
900 |
2023/12/13 |
891 |
892 |
881 |
881 |
-1.12% |
1,800 |
2023/12/12 |
890 |
891 |
880 |
891 |
+0.11% |
1,000 |
2023/12/11 |
880 |
890 |
880 |
890 |
+1.25% |
1,200 |
2023/12/8 |
890 |
890 |
879 |
879 |
-1.24% |
1,100 |
2023/12/7 |
890 |
890 |
890 |
890 |
+1.02% |
100 |
2023/12/6 |
884 |
890 |
880 |
881 |
-0.34% |
2,600 |
2023/12/5 |
888 |
888 |
884 |
884 |
-0.45% |
2,300 |
2023/12/4 |
886 |
888 |
885 |
888 |
+0.00% |
600 |
2023/12/1 |
888 |
888 |
888 |
888 |
+0.57% |
1,100 |
2023/11/30 |
889 |
893 |
883 |
883 |
+0.23% |
3,300 |
2023/11/29 |
876 |
889 |
876 |
881 |
+0.11% |
1,000 |
2023/11/27 |
897 |
897 |
880 |
880 |
-0.34% |
11,700 |
2023/11/24 |
879 |
884 |
879 |
883 |
+1.03% |
5,200 |
2023/11/22 |
876 |
878 |
873 |
874 |
-0.23% |
2,500 |
2023/11/21 |
866 |
880 |
865 |
876 |
+1.15% |
5,000 |
2023/11/20 |
869 |
870 |
866 |
866 |
-0.35% |
700 |
2023/11/17 |
867 |
869 |
862 |
869 |
+0.35% |
2,100 |
2023/11/16 |
866 |
866 |
866 |
866 |
+0.12% |
100 |
2023/11/15 |
880 |
880 |
865 |
865 |
-0.46% |
1,400 |
2023/11/14 |
869 |
870 |
865 |
869 |
+0.81% |
1,800 |
2023/11/13 |
866 |
866 |
862 |
862 |
-0.46% |
1,500 |
2023/11/10 |
876 |
876 |
863 |
866 |
-1.14% |
300 |
2023/11/9 |
870 |
876 |
862 |
876 |
+0.81% |
2,400 |
2023/11/8 |
870 |
870 |
869 |
869 |
-0.11% |
200 |
2023/11/7 |
863 |
870 |
863 |
870 |
+0.81% |
1,100 |
2023/11/6 |
877 |
877 |
853 |
863 |
-1.37% |
3,300 |
2023/11/2 |
877 |
877 |
864 |
875 |
-0.23% |
700 |
|