日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
796 |
799 |
790 |
790 |
-0.75% |
5,500 |
2024/5/20 |
796 |
804 |
791 |
796 |
+0.13% |
4,100 |
2024/5/17 |
801 |
804 |
795 |
795 |
-0.62% |
1,900 |
2024/5/16 |
807 |
807 |
798 |
800 |
+1.01% |
9,500 |
2024/5/15 |
804 |
804 |
791 |
792 |
-1.49% |
6,500 |
2024/5/14 |
802 |
804 |
795 |
804 |
-0.12% |
4,700 |
2024/5/13 |
801 |
805 |
797 |
805 |
+0.37% |
5,500 |
2024/5/10 |
797 |
804 |
797 |
802 |
+1.39% |
2,600 |
2024/5/9 |
799 |
799 |
789 |
791 |
-1.12% |
900 |
2024/5/8 |
786 |
800 |
784 |
800 |
+1.78% |
8,300 |
2024/5/7 |
786 |
786 |
785 |
786 |
+0.13% |
2,600 |
2024/5/2 |
785 |
790 |
784 |
785 |
-0.13% |
1,700 |
2024/5/1 |
786 |
786 |
785 |
786 |
+0.13% |
1,400 |
2024/4/30 |
786 |
792 |
785 |
785 |
-0.13% |
3,000 |
2024/4/26 |
789 |
790 |
785 |
786 |
+0.13% |
3,400 |
2024/4/25 |
786 |
786 |
785 |
785 |
-0.25% |
600 |
2024/4/24 |
780 |
789 |
780 |
787 |
+0.64% |
4,000 |
2024/4/23 |
783 |
784 |
782 |
782 |
+0.00% |
2,800 |
2024/4/22 |
778 |
784 |
773 |
782 |
+0.64% |
6,400 |
2024/4/19 |
778 |
779 |
767 |
777 |
-0.13% |
4,200 |
2024/4/18 |
768 |
778 |
768 |
778 |
+0.91% |
1,600 |
2024/4/17 |
776 |
786 |
766 |
771 |
+0.00% |
2,900 |
2024/4/16 |
775 |
778 |
771 |
771 |
-0.52% |
2,600 |
2024/4/15 |
770 |
775 |
770 |
775 |
+0.65% |
1,400 |
2024/4/12 |
768 |
770 |
768 |
770 |
-0.13% |
700 |
2024/4/11 |
771 |
772 |
766 |
771 |
+0.00% |
5,300 |
2024/4/10 |
769 |
772 |
769 |
771 |
+0.26% |
1,900 |
2024/4/9 |
768 |
770 |
762 |
769 |
-0.13% |
4,100 |
2024/4/8 |
773 |
773 |
768 |
770 |
-0.39% |
1,400 |
2024/4/5 |
775 |
775 |
762 |
773 |
-0.26% |
4,800 |
2024/4/4 |
774 |
779 |
764 |
775 |
-0.51% |
7,100 |
2024/4/3 |
777 |
780 |
772 |
779 |
+0.91% |
4,800 |
2024/4/2 |
780 |
786 |
771 |
772 |
-1.03% |
2,800 |
2024/4/1 |
791 |
791 |
780 |
780 |
-0.38% |
2,600 |
2024/3/29 |
789 |
789 |
781 |
783 |
-0.51% |
600 |
2024/3/28 |
786 |
789 |
785 |
787 |
-0.38% |
1,400 |
2024/3/27 |
794 |
802 |
789 |
790 |
-0.50% |
3,400 |
2024/3/26 |
794 |
795 |
794 |
794 |
+0.25% |
400 |
2024/3/25 |
788 |
792 |
788 |
792 |
+0.76% |
200 |
2024/3/22 |
801 |
801 |
786 |
786 |
-2.36% |
2,200 |
2024/3/21 |
810 |
821 |
805 |
805 |
-0.62% |
2,900 |
2024/3/19 |
826 |
826 |
810 |
810 |
-0.12% |
900 |
2024/3/18 |
800 |
850 |
785 |
811 |
+0.75% |
10,300 |
2024/3/15 |
792 |
805 |
780 |
805 |
-0.62% |
12,600 |
2024/3/14 |
788 |
825 |
776 |
810 |
+2.53% |
24,900 |
2024/3/13 |
800 |
800 |
752 |
790 |
+0.13% |
33,200 |
2024/3/12 |
789 |
789 |
778 |
789 |
+14.51% |
47,100 |
2024/3/11 |
690 |
690 |
685 |
689 |
-0.14% |
800 |
2024/3/8 |
682 |
690 |
682 |
690 |
+0.58% |
1,200 |
2024/3/7 |
690 |
695 |
670 |
686 |
-0.58% |
9,300 |
2024/3/6 |
684 |
690 |
684 |
690 |
+0.88% |
1,500 |
2024/3/5 |
687 |
687 |
684 |
684 |
+0.00% |
700 |
2024/3/4 |
685 |
690 |
680 |
684 |
-0.15% |
5,800 |
2024/3/1 |
682 |
686 |
682 |
685 |
+0.00% |
2,300 |
2024/2/29 |
689 |
689 |
685 |
685 |
-0.29% |
2,100 |
2024/2/28 |
689 |
689 |
683 |
687 |
-0.15% |
3,400 |
2024/2/27 |
687 |
688 |
687 |
688 |
+0.15% |
1,200 |
2024/2/26 |
686 |
688 |
685 |
687 |
-0.29% |
6,700 |
2024/2/22 |
686 |
689 |
686 |
689 |
-0.14% |
500 |
2024/2/21 |
686 |
690 |
682 |
690 |
+0.44% |
6,700 |
2024/2/20 |
702 |
702 |
681 |
687 |
-1.58% |
3,600 |
2024/2/19 |
693 |
699 |
691 |
698 |
+0.72% |
900 |
2024/2/16 |
684 |
693 |
684 |
693 |
-0.14% |
800 |
2024/2/15 |
675 |
697 |
675 |
694 |
-0.72% |
8,300 |
2024/2/14 |
710 |
710 |
689 |
699 |
-1.55% |
3,400 |
2024/2/13 |
719 |
720 |
710 |
710 |
+0.14% |
1,300 |
2024/2/9 |
699 |
720 |
699 |
709 |
-2.74% |
9,200 |
2024/2/8 |
731 |
731 |
720 |
729 |
+0.55% |
1,100 |
2024/2/7 |
730 |
730 |
725 |
725 |
-1.63% |
5,500 |
2024/2/6 |
740 |
740 |
730 |
737 |
+0.96% |
4,300 |
2024/2/5 |
730 |
738 |
728 |
730 |
+0.27% |
3,400 |
2024/2/2 |
705 |
730 |
695 |
728 |
+4.45% |
9,000 |
2024/2/1 |
700 |
700 |
691 |
697 |
-0.43% |
1,800 |
2024/1/31 |
682 |
700 |
680 |
700 |
+2.79% |
5,200 |
2024/1/30 |
682 |
690 |
681 |
681 |
-0.15% |
3,100 |
2024/1/29 |
682 |
682 |
682 |
682 |
+0.15% |
1,300 |
2024/1/26 |
686 |
686 |
681 |
681 |
-0.73% |
1,900 |
2024/1/25 |
680 |
686 |
678 |
686 |
+0.73% |
1,300 |
2024/1/24 |
681 |
681 |
680 |
681 |
-0.15% |
700 |
2024/1/23 |
684 |
692 |
680 |
682 |
-0.29% |
3,900 |
2024/1/22 |
687 |
690 |
684 |
684 |
-0.29% |
3,100 |
2024/1/19 |
680 |
686 |
680 |
686 |
+0.88% |
1,100 |
2024/1/18 |
680 |
690 |
680 |
680 |
+0.00% |
1,700 |
2024/1/17 |
676 |
684 |
676 |
680 |
+0.00% |
1,700 |
2024/1/16 |
681 |
683 |
678 |
680 |
-0.15% |
2,500 |
2024/1/15 |
687 |
697 |
680 |
681 |
-0.44% |
11,700 |
2024/1/12 |
685 |
693 |
683 |
684 |
-0.87% |
3,600 |
2024/1/11 |
685 |
696 |
677 |
690 |
-1.43% |
8,000 |
2024/1/10 |
695 |
700 |
693 |
700 |
+0.72% |
3,900 |
2024/1/9 |
687 |
697 |
687 |
695 |
+0.00% |
4,000 |
2024/1/5 |
695 |
697 |
690 |
695 |
+0.00% |
1,600 |
2024/1/4 |
690 |
695 |
683 |
695 |
+0.00% |
8,500 |
2023/12/29 |
691 |
699 |
690 |
695 |
+0.14% |
3,400 |
2023/12/28 |
685 |
704 |
685 |
694 |
+0.58% |
7,700 |
2023/12/27 |
694 |
698 |
690 |
690 |
-0.58% |
10,200 |
2023/12/26 |
692 |
694 |
692 |
694 |
+0.14% |
800 |
2023/12/25 |
699 |
704 |
693 |
693 |
+0.00% |
1,500 |
2023/12/22 |
700 |
700 |
693 |
693 |
-0.57% |
1,100 |
2023/12/21 |
699 |
700 |
690 |
697 |
-0.99% |
1,000 |
2023/12/20 |
695 |
704 |
695 |
704 |
-0.14% |
900 |
2023/12/19 |
693 |
706 |
693 |
705 |
+2.03% |
3,000 |
2023/12/18 |
716 |
716 |
690 |
691 |
-4.03% |
3,300 |
2023/12/15 |
725 |
725 |
716 |
720 |
-0.69% |
2,100 |
2023/12/14 |
742 |
742 |
674 |
725 |
-3.97% |
9,000 |
2023/12/13 |
708 |
765 |
708 |
755 |
+6.94% |
17,500 |
2023/12/12 |
694 |
706 |
688 |
706 |
+1.15% |
5,400 |
2023/12/11 |
687 |
698 |
685 |
698 |
+0.43% |
600 |
2023/12/8 |
695 |
696 |
685 |
695 |
+0.72% |
1,200 |
2023/12/7 |
677 |
696 |
677 |
690 |
+1.92% |
12,500 |
2023/12/6 |
684 |
688 |
665 |
677 |
+1.04% |
6,400 |
2023/12/5 |
652 |
670 |
642 |
670 |
+2.92% |
9,900 |
2023/12/4 |
651 |
651 |
650 |
651 |
+0.00% |
1,000 |
2023/12/1 |
652 |
652 |
645 |
651 |
+0.00% |
700 |
2023/11/30 |
646 |
652 |
645 |
651 |
+0.62% |
700 |
2023/11/29 |
643 |
652 |
643 |
647 |
-0.61% |
3,400 |
2023/11/28 |
651 |
651 |
651 |
651 |
+0.00% |
100 |
2023/11/27 |
646 |
651 |
645 |
651 |
+0.93% |
2,000 |
2023/11/24 |
650 |
650 |
645 |
645 |
-0.77% |
1,400 |
2023/11/22 |
645 |
650 |
644 |
650 |
+0.46% |
1,100 |
2023/11/21 |
648 |
648 |
647 |
647 |
-0.31% |
500 |
2023/11/20 |
645 |
651 |
645 |
649 |
+1.41% |
2,400 |
2023/11/17 |
642 |
645 |
640 |
640 |
-0.16% |
6,900 |
2023/11/16 |
641 |
644 |
641 |
641 |
+0.16% |
3,000 |
|