日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
822 |
822 |
821 |
821 |
+0.00% |
400 |
2024/5/20 |
824 |
825 |
821 |
821 |
-0.97% |
2,000 |
2024/5/17 |
824 |
829 |
823 |
829 |
+0.61% |
500 |
2024/5/16 |
827 |
827 |
824 |
824 |
+0.37% |
300 |
2024/5/15 |
827 |
840 |
821 |
821 |
-0.61% |
1,600 |
2024/5/14 |
895 |
930 |
810 |
826 |
-7.71% |
16,800 |
2024/5/13 |
884 |
896 |
883 |
895 |
+1.24% |
400 |
2024/5/10 |
891 |
891 |
884 |
884 |
-0.79% |
1,000 |
2024/5/9 |
884 |
891 |
884 |
891 |
+0.79% |
300 |
2024/5/8 |
885 |
885 |
883 |
884 |
-0.11% |
700 |
2024/5/7 |
878 |
885 |
878 |
885 |
+0.00% |
1,400 |
2024/5/2 |
885 |
885 |
885 |
885 |
+1.37% |
200 |
2024/5/1 |
873 |
873 |
873 |
873 |
+0.00% |
400 |
2024/4/30 |
885 |
895 |
873 |
873 |
-1.80% |
1,400 |
2024/4/26 |
879 |
889 |
877 |
889 |
+2.07% |
2,300 |
2024/4/25 |
883 |
888 |
871 |
871 |
-1.58% |
700 |
2024/4/24 |
874 |
885 |
874 |
885 |
+1.26% |
1,100 |
2024/4/23 |
865 |
874 |
860 |
874 |
+0.46% |
500 |
2024/4/19 |
861 |
870 |
860 |
870 |
-0.11% |
1,200 |
2024/4/18 |
863 |
871 |
863 |
871 |
+1.87% |
400 |
2024/4/17 |
865 |
865 |
855 |
855 |
-0.35% |
1,300 |
2024/4/16 |
855 |
860 |
855 |
858 |
-0.23% |
500 |
2024/4/15 |
854 |
860 |
854 |
860 |
-0.23% |
300 |
2024/4/12 |
868 |
868 |
862 |
862 |
-0.69% |
600 |
2024/4/11 |
889 |
889 |
868 |
868 |
-2.25% |
1,100 |
2024/4/10 |
877 |
888 |
877 |
888 |
+0.57% |
800 |
2024/4/9 |
878 |
883 |
878 |
883 |
+0.91% |
700 |
2024/4/8 |
856 |
875 |
856 |
875 |
+2.82% |
1,200 |
2024/4/5 |
860 |
861 |
850 |
851 |
-1.05% |
2,300 |
2024/4/4 |
886 |
890 |
860 |
860 |
-2.93% |
7,700 |
2024/4/3 |
900 |
900 |
886 |
886 |
+0.11% |
1,100 |
2024/4/2 |
877 |
900 |
874 |
885 |
-0.78% |
1,700 |
2024/4/1 |
900 |
908 |
886 |
892 |
+0.22% |
2,700 |
2024/3/29 |
890 |
890 |
885 |
890 |
+0.00% |
3,100 |
2024/3/28 |
886 |
891 |
886 |
890 |
-5.12% |
2,300 |
2024/3/27 |
937 |
940 |
930 |
938 |
-0.64% |
7,300 |
2024/3/26 |
950 |
950 |
940 |
944 |
-0.21% |
2,400 |
2024/3/25 |
939 |
951 |
931 |
946 |
+0.75% |
3,500 |
2024/3/22 |
930 |
939 |
925 |
939 |
-0.11% |
6,300 |
2024/3/21 |
948 |
949 |
919 |
940 |
-2.29% |
43,000 |
2024/3/19 |
815 |
962 |
815 |
962 |
+18.47% |
45,300 |
2024/3/18 |
811 |
848 |
811 |
812 |
+0.50% |
4,300 |
2024/3/15 |
808 |
808 |
801 |
808 |
-0.25% |
1,700 |
2024/3/14 |
801 |
814 |
800 |
810 |
+1.12% |
1,800 |
2024/3/13 |
802 |
865 |
801 |
801 |
-0.37% |
12,600 |
2024/3/12 |
797 |
804 |
796 |
804 |
+0.37% |
900 |
2024/3/11 |
801 |
801 |
797 |
801 |
-0.12% |
1,300 |
2024/3/8 |
803 |
803 |
786 |
802 |
+0.12% |
2,600 |
2024/3/7 |
813 |
814 |
801 |
801 |
-1.72% |
2,800 |
2024/3/6 |
802 |
818 |
801 |
815 |
+0.25% |
4,700 |
2024/3/5 |
816 |
816 |
808 |
813 |
-0.73% |
600 |
2024/3/4 |
812 |
819 |
812 |
819 |
+0.86% |
200 |
2024/3/1 |
813 |
813 |
812 |
812 |
+0.12% |
300 |
2024/2/29 |
814 |
814 |
811 |
811 |
-0.73% |
400 |
2024/2/28 |
817 |
817 |
817 |
817 |
+0.74% |
200 |
2024/2/27 |
825 |
835 |
810 |
811 |
+0.12% |
7,900 |
2024/2/26 |
812 |
815 |
806 |
810 |
-1.82% |
6,600 |
2024/2/22 |
820 |
825 |
820 |
825 |
+0.86% |
2,100 |
2024/2/21 |
816 |
818 |
816 |
818 |
+0.00% |
200 |
2024/2/20 |
818 |
819 |
818 |
818 |
+0.99% |
600 |
2024/2/19 |
809 |
812 |
809 |
810 |
-0.25% |
500 |
2024/2/16 |
812 |
814 |
812 |
812 |
+0.00% |
1,100 |
2024/2/15 |
812 |
812 |
812 |
812 |
-1.22% |
100 |
2024/2/14 |
822 |
822 |
815 |
822 |
-0.24% |
2,200 |
2024/2/13 |
821 |
824 |
820 |
824 |
+0.49% |
900 |
2024/2/9 |
839 |
839 |
820 |
820 |
-2.26% |
1,000 |
2024/2/8 |
838 |
839 |
833 |
839 |
+0.84% |
400 |
2024/2/7 |
832 |
832 |
832 |
832 |
+0.48% |
100 |
2024/2/6 |
842 |
842 |
826 |
828 |
-1.31% |
1,900 |
2024/2/5 |
840 |
840 |
824 |
839 |
-3.89% |
4,300 |
2024/2/2 |
824 |
878 |
824 |
873 |
+5.95% |
4,300 |
2024/2/1 |
817 |
824 |
810 |
824 |
+0.24% |
1,100 |
2024/1/31 |
822 |
822 |
822 |
822 |
+0.00% |
100 |
2024/1/30 |
818 |
823 |
817 |
822 |
+0.49% |
400 |
2024/1/29 |
819 |
819 |
811 |
818 |
+1.24% |
600 |
2024/1/26 |
824 |
824 |
808 |
808 |
-1.34% |
2,200 |
2024/1/25 |
821 |
823 |
814 |
819 |
-0.24% |
1,500 |
2024/1/24 |
808 |
829 |
808 |
821 |
+1.61% |
7,200 |
2024/1/23 |
809 |
809 |
806 |
808 |
+1.89% |
900 |
2024/1/22 |
805 |
805 |
793 |
793 |
-1.49% |
1,000 |
2024/1/19 |
805 |
805 |
805 |
805 |
+1.13% |
400 |
2024/1/18 |
795 |
804 |
795 |
796 |
-0.50% |
600 |
2024/1/17 |
804 |
804 |
800 |
800 |
-0.62% |
900 |
2024/1/16 |
807 |
807 |
805 |
805 |
-0.74% |
900 |
2024/1/15 |
806 |
815 |
806 |
811 |
+0.75% |
3,300 |
2024/1/12 |
805 |
805 |
805 |
805 |
+0.12% |
100 |
2024/1/11 |
815 |
815 |
804 |
804 |
-0.37% |
1,800 |
2024/1/10 |
812 |
814 |
807 |
807 |
+0.37% |
1,200 |
2024/1/9 |
804 |
805 |
804 |
804 |
-0.37% |
1,300 |
2024/1/5 |
813 |
813 |
806 |
807 |
-0.12% |
1,000 |
2024/1/4 |
800 |
808 |
800 |
808 |
+1.38% |
700 |
2023/12/29 |
799 |
799 |
790 |
797 |
-0.25% |
2,200 |
2023/12/28 |
790 |
799 |
790 |
799 |
+0.50% |
200 |
2023/12/27 |
798 |
798 |
795 |
795 |
-0.38% |
34,200 |
2023/12/26 |
822 |
822 |
798 |
798 |
-2.33% |
18,800 |
2023/12/25 |
817 |
820 |
816 |
817 |
+0.00% |
1,300 |
2023/12/22 |
820 |
820 |
817 |
817 |
-0.24% |
600 |
2023/12/21 |
816 |
821 |
816 |
819 |
+0.37% |
1,000 |
2023/12/20 |
816 |
816 |
816 |
816 |
+0.12% |
300 |
2023/12/19 |
815 |
815 |
815 |
815 |
-0.85% |
300 |
2023/12/18 |
822 |
822 |
822 |
822 |
+0.00% |
100 |
2023/12/15 |
823 |
828 |
822 |
822 |
-3.18% |
1,000 |
2023/12/11 |
859 |
859 |
849 |
849 |
+1.68% |
3,700 |
2023/12/8 |
835 |
838 |
835 |
835 |
+0.12% |
500 |
2023/12/7 |
832 |
834 |
832 |
834 |
+0.72% |
300 |
2023/12/6 |
828 |
828 |
828 |
828 |
-0.24% |
100 |
2023/12/5 |
824 |
830 |
824 |
830 |
+0.61% |
300 |
2023/12/4 |
825 |
825 |
825 |
825 |
-1.43% |
100 |
2023/12/1 |
837 |
838 |
837 |
837 |
+0.00% |
500 |
2023/11/30 |
842 |
842 |
837 |
837 |
-0.59% |
300 |
2023/11/28 |
840 |
850 |
840 |
842 |
-0.82% |
400 |
2023/11/27 |
849 |
849 |
849 |
849 |
+1.80% |
1,500 |
2023/11/24 |
838 |
838 |
834 |
834 |
+0.48% |
600 |
2023/11/22 |
827 |
830 |
827 |
830 |
+0.61% |
200 |
2023/11/21 |
826 |
827 |
825 |
825 |
+0.98% |
300 |
2023/11/20 |
832 |
832 |
817 |
817 |
-1.68% |
200 |
2023/11/17 |
820 |
831 |
820 |
831 |
+1.59% |
2,100 |
2023/11/16 |
818 |
818 |
818 |
818 |
+0.86% |
200 |
2023/11/14 |
811 |
811 |
811 |
811 |
-2.05% |
100 |
2023/11/10 |
828 |
828 |
828 |
828 |
+0.00% |
700 |
2023/11/9 |
820 |
828 |
820 |
828 |
+1.47% |
600 |
2023/11/7 |
829 |
829 |
816 |
816 |
-0.49% |
200 |
2023/11/6 |
825 |
835 |
811 |
820 |
-2.38% |
3,900 |
|