日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
765 |
765 |
760 |
763 |
+0.00% |
2,400 |
2024/5/20 |
768 |
768 |
763 |
763 |
+0.39% |
4,900 |
2024/5/17 |
758 |
760 |
758 |
760 |
+0.40% |
1,100 |
2024/5/16 |
761 |
764 |
757 |
757 |
-0.53% |
5,400 |
2024/5/15 |
764 |
768 |
761 |
761 |
-0.26% |
2,000 |
2024/5/14 |
774 |
774 |
760 |
763 |
-1.42% |
15,700 |
2024/5/13 |
765 |
775 |
762 |
774 |
+1.84% |
25,900 |
2024/5/10 |
760 |
765 |
759 |
760 |
-0.65% |
1,800 |
2024/5/9 |
758 |
765 |
758 |
765 |
+0.92% |
5,800 |
2024/5/8 |
760 |
760 |
758 |
758 |
-0.26% |
2,000 |
2024/5/7 |
761 |
762 |
758 |
760 |
-0.13% |
3,800 |
2024/5/2 |
753 |
770 |
753 |
761 |
+1.06% |
26,800 |
2024/5/1 |
753 |
755 |
753 |
753 |
+0.00% |
2,500 |
2024/4/30 |
753 |
756 |
753 |
753 |
-0.13% |
900 |
2024/4/26 |
758 |
758 |
751 |
754 |
+0.00% |
2,600 |
2024/4/25 |
756 |
758 |
754 |
754 |
-0.26% |
2,400 |
2024/4/24 |
755 |
760 |
754 |
756 |
-0.13% |
1,100 |
2024/4/23 |
756 |
761 |
754 |
757 |
-0.26% |
2,100 |
2024/4/22 |
760 |
760 |
757 |
759 |
-0.26% |
1,500 |
2024/4/19 |
755 |
778 |
752 |
761 |
+0.79% |
16,100 |
2024/4/18 |
752 |
755 |
752 |
755 |
+0.40% |
1,700 |
2024/4/17 |
754 |
755 |
752 |
752 |
-0.27% |
1,700 |
2024/4/16 |
756 |
756 |
754 |
754 |
-0.66% |
3,300 |
2024/4/15 |
756 |
761 |
756 |
759 |
-0.13% |
5,700 |
2024/4/12 |
760 |
761 |
756 |
760 |
+0.13% |
3,300 |
2024/4/11 |
759 |
760 |
755 |
759 |
+0.00% |
3,200 |
2024/4/10 |
757 |
759 |
755 |
759 |
+0.26% |
2,700 |
2024/4/9 |
761 |
763 |
755 |
757 |
-0.53% |
3,200 |
2024/4/8 |
755 |
761 |
753 |
761 |
+0.40% |
7,000 |
2024/4/5 |
753 |
760 |
751 |
758 |
+0.26% |
6,600 |
2024/4/4 |
763 |
763 |
756 |
756 |
-0.53% |
3,800 |
2024/4/3 |
765 |
765 |
756 |
760 |
-0.39% |
1,800 |
2024/4/2 |
756 |
766 |
752 |
763 |
+0.93% |
6,500 |
2024/4/1 |
766 |
767 |
750 |
756 |
-1.31% |
10,500 |
2024/3/29 |
760 |
773 |
760 |
766 |
+0.79% |
2,100 |
2024/3/28 |
765 |
776 |
752 |
760 |
-1.30% |
7,600 |
2024/3/27 |
770 |
770 |
767 |
770 |
-0.26% |
2,900 |
2024/3/26 |
777 |
777 |
765 |
772 |
-0.64% |
9,200 |
2024/3/25 |
770 |
780 |
768 |
777 |
+1.30% |
10,300 |
2024/3/22 |
762 |
770 |
758 |
767 |
+0.79% |
10,500 |
2024/3/21 |
760 |
765 |
760 |
761 |
-0.39% |
6,800 |
2024/3/19 |
764 |
764 |
760 |
764 |
-0.26% |
1,700 |
2024/3/18 |
770 |
770 |
761 |
766 |
-0.26% |
3,200 |
2024/3/15 |
761 |
768 |
759 |
768 |
+0.79% |
3,900 |
2024/3/14 |
760 |
766 |
760 |
762 |
-0.13% |
1,600 |
2024/3/13 |
759 |
763 |
757 |
763 |
+0.26% |
1,700 |
2024/3/12 |
763 |
767 |
756 |
761 |
-0.13% |
3,300 |
2024/3/11 |
768 |
776 |
751 |
762 |
-0.78% |
17,100 |
2024/3/8 |
774 |
774 |
765 |
768 |
-0.26% |
4,000 |
2024/3/7 |
770 |
773 |
765 |
770 |
+0.13% |
3,600 |
2024/3/6 |
769 |
769 |
766 |
769 |
+0.39% |
7,900 |
2024/3/5 |
765 |
768 |
765 |
766 |
+0.66% |
9,400 |
2024/3/4 |
761 |
764 |
761 |
761 |
+0.00% |
2,700 |
2024/3/1 |
759 |
767 |
759 |
761 |
+0.26% |
4,100 |
2024/2/29 |
757 |
759 |
755 |
759 |
-0.13% |
2,100 |
2024/2/28 |
760 |
763 |
756 |
760 |
+0.26% |
6,200 |
2024/2/27 |
757 |
760 |
754 |
758 |
+0.13% |
4,400 |
2024/2/26 |
752 |
758 |
752 |
757 |
+0.80% |
7,800 |
2024/2/22 |
751 |
753 |
751 |
751 |
+0.00% |
3,300 |
2024/2/21 |
754 |
754 |
751 |
751 |
-0.40% |
7,200 |
2024/2/20 |
755 |
756 |
754 |
754 |
+0.00% |
1,500 |
2024/2/19 |
755 |
755 |
752 |
754 |
-0.13% |
4,700 |
2024/2/16 |
752 |
759 |
752 |
755 |
+0.40% |
2,100 |
2024/2/15 |
757 |
757 |
752 |
752 |
-0.66% |
6,500 |
2024/2/14 |
759 |
759 |
756 |
757 |
-0.79% |
5,700 |
2024/2/13 |
764 |
764 |
757 |
763 |
+0.66% |
9,200 |
2024/2/9 |
766 |
766 |
757 |
758 |
+0.13% |
2,600 |
2024/2/8 |
767 |
768 |
756 |
757 |
-1.56% |
10,300 |
2024/2/7 |
773 |
773 |
750 |
769 |
-1.41% |
23,500 |
2024/2/6 |
786 |
786 |
779 |
780 |
-0.51% |
6,400 |
2024/2/5 |
785 |
785 |
783 |
784 |
+0.26% |
2,200 |
2024/2/2 |
781 |
783 |
780 |
782 |
+0.13% |
2,200 |
2024/2/1 |
782 |
786 |
781 |
781 |
-0.89% |
10,200 |
2024/1/31 |
785 |
789 |
785 |
788 |
+0.25% |
800 |
2024/1/30 |
787 |
791 |
786 |
786 |
-0.51% |
1,500 |
2024/1/29 |
783 |
790 |
783 |
790 |
+0.51% |
4,500 |
2024/1/26 |
784 |
789 |
782 |
786 |
+0.26% |
3,200 |
2024/1/25 |
789 |
794 |
783 |
784 |
-0.25% |
8,500 |
2024/1/24 |
787 |
789 |
785 |
786 |
+0.00% |
2,800 |
2024/1/23 |
789 |
790 |
785 |
786 |
-0.38% |
4,100 |
2024/1/22 |
787 |
794 |
787 |
789 |
-0.25% |
2,300 |
2024/1/19 |
800 |
800 |
791 |
791 |
-0.88% |
7,100 |
2024/1/18 |
795 |
819 |
790 |
798 |
+1.66% |
30,000 |
2024/1/17 |
781 |
791 |
781 |
785 |
+0.51% |
2,300 |
2024/1/16 |
790 |
790 |
781 |
781 |
-1.39% |
5,000 |
2024/1/15 |
783 |
792 |
783 |
792 |
+0.76% |
4,500 |
2024/1/12 |
789 |
789 |
784 |
786 |
-0.63% |
3,200 |
2024/1/11 |
787 |
792 |
784 |
791 |
+0.76% |
3,200 |
2024/1/10 |
785 |
789 |
783 |
785 |
-0.88% |
2,400 |
2024/1/9 |
798 |
799 |
780 |
792 |
-0.25% |
14,400 |
2024/1/5 |
787 |
794 |
782 |
794 |
+1.28% |
12,100 |
2024/1/4 |
774 |
788 |
774 |
784 |
+1.29% |
15,600 |
2023/12/29 |
777 |
777 |
770 |
774 |
+0.65% |
3,000 |
2023/12/28 |
771 |
773 |
765 |
769 |
+0.79% |
7,100 |
2023/12/27 |
765 |
770 |
759 |
763 |
-0.39% |
19,600 |
2023/12/26 |
769 |
775 |
766 |
766 |
-0.39% |
8,900 |
2023/12/25 |
774 |
774 |
769 |
769 |
-0.65% |
11,000 |
2023/12/22 |
770 |
777 |
769 |
774 |
+0.52% |
7,600 |
2023/12/21 |
770 |
774 |
770 |
770 |
-0.77% |
4,000 |
2023/12/20 |
772 |
777 |
769 |
776 |
+0.52% |
5,700 |
2023/12/19 |
772 |
779 |
770 |
772 |
-0.64% |
5,600 |
2023/12/18 |
775 |
781 |
771 |
777 |
+0.00% |
6,500 |
2023/12/15 |
778 |
781 |
770 |
777 |
-0.64% |
6,700 |
2023/12/14 |
788 |
788 |
777 |
782 |
-0.89% |
5,500 |
2023/12/13 |
789 |
794 |
786 |
789 |
+0.38% |
47,000 |
2023/12/12 |
787 |
791 |
780 |
786 |
-0.13% |
3,700 |
2023/12/11 |
775 |
795 |
775 |
787 |
+1.16% |
11,900 |
2023/12/8 |
797 |
799 |
773 |
778 |
-2.38% |
15,400 |
2023/12/7 |
811 |
816 |
793 |
797 |
-2.80% |
10,800 |
2023/12/6 |
815 |
820 |
808 |
820 |
+0.61% |
10,300 |
2023/12/5 |
807 |
815 |
807 |
815 |
+0.99% |
9,200 |
2023/12/4 |
820 |
825 |
804 |
807 |
-0.74% |
15,400 |
2023/12/1 |
803 |
834 |
796 |
813 |
+1.25% |
38,100 |
2023/11/30 |
808 |
808 |
791 |
803 |
+0.00% |
12,700 |
2023/11/29 |
793 |
803 |
793 |
803 |
+1.39% |
10,700 |
2023/11/28 |
788 |
792 |
781 |
792 |
+0.51% |
14,800 |
2023/11/27 |
788 |
788 |
780 |
788 |
+0.00% |
8,700 |
2023/11/24 |
778 |
788 |
778 |
788 |
+1.81% |
22,100 |
2023/11/22 |
770 |
774 |
767 |
774 |
+0.52% |
6,500 |
2023/11/21 |
764 |
770 |
763 |
770 |
+0.65% |
3,600 |
2023/11/20 |
764 |
770 |
763 |
765 |
-0.39% |
3,400 |
2023/11/17 |
766 |
768 |
765 |
768 |
+0.52% |
2,200 |
2023/11/16 |
766 |
767 |
764 |
764 |
-0.78% |
6,200 |
|