日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
897 |
897 |
895 |
895 |
+0.22% |
600 |
2024/5/20 |
891 |
893 |
891 |
893 |
+0.11% |
1,200 |
2024/5/17 |
892 |
892 |
892 |
892 |
-0.34% |
300 |
2024/5/16 |
895 |
895 |
894 |
895 |
+0.00% |
600 |
2024/5/15 |
895 |
898 |
894 |
895 |
+0.00% |
800 |
2024/5/14 |
892 |
897 |
890 |
895 |
-0.56% |
3,000 |
2024/5/13 |
912 |
912 |
900 |
900 |
+1.12% |
1,800 |
2024/5/10 |
900 |
900 |
890 |
890 |
-0.67% |
1,800 |
2024/5/9 |
900 |
900 |
896 |
896 |
-0.44% |
800 |
2024/5/8 |
890 |
900 |
889 |
900 |
+1.69% |
1,300 |
2024/5/7 |
890 |
890 |
885 |
885 |
-0.34% |
2,600 |
2024/5/2 |
882 |
888 |
882 |
888 |
+0.23% |
1,200 |
2024/5/1 |
889 |
889 |
886 |
886 |
+0.00% |
300 |
2024/4/30 |
883 |
889 |
883 |
886 |
+0.11% |
1,400 |
2024/4/26 |
885 |
885 |
881 |
885 |
+0.00% |
400 |
2024/4/25 |
883 |
885 |
881 |
885 |
-0.34% |
2,300 |
2024/4/24 |
889 |
889 |
888 |
888 |
-0.11% |
800 |
2024/4/23 |
885 |
889 |
885 |
889 |
+0.45% |
1,100 |
2024/4/22 |
884 |
890 |
884 |
885 |
-0.11% |
2,000 |
2024/4/19 |
895 |
895 |
885 |
886 |
-1.12% |
3,700 |
2024/4/18 |
898 |
898 |
896 |
896 |
-0.22% |
1,400 |
2024/4/17 |
898 |
900 |
898 |
898 |
+0.00% |
800 |
2024/4/16 |
898 |
898 |
898 |
898 |
+0.00% |
500 |
2024/4/15 |
896 |
900 |
896 |
898 |
+0.11% |
2,400 |
2024/4/12 |
903 |
903 |
897 |
897 |
-0.55% |
2,900 |
2024/4/11 |
904 |
904 |
902 |
902 |
-0.22% |
500 |
2024/4/10 |
902 |
904 |
898 |
904 |
+0.22% |
3,700 |
2024/4/9 |
901 |
902 |
901 |
902 |
+0.11% |
400 |
2024/4/8 |
901 |
901 |
900 |
901 |
-0.11% |
1,500 |
2024/4/5 |
900 |
906 |
898 |
902 |
+0.11% |
1,600 |
2024/4/4 |
904 |
906 |
901 |
901 |
-0.11% |
2,700 |
2024/4/3 |
897 |
905 |
897 |
902 |
+0.45% |
3,000 |
2024/4/2 |
902 |
903 |
898 |
898 |
-0.11% |
900 |
2024/4/1 |
898 |
900 |
897 |
899 |
-0.11% |
3,900 |
2024/3/29 |
905 |
906 |
900 |
900 |
-0.66% |
5,500 |
2024/3/28 |
900 |
910 |
896 |
906 |
-4.13% |
14,300 |
2024/3/27 |
940 |
959 |
936 |
945 |
+1.07% |
16,900 |
2024/3/26 |
934 |
940 |
930 |
935 |
+0.11% |
8,800 |
2024/3/25 |
933 |
937 |
930 |
934 |
+0.65% |
9,200 |
2024/3/22 |
927 |
928 |
925 |
928 |
+0.11% |
3,000 |
2024/3/21 |
925 |
928 |
925 |
927 |
+0.11% |
6,600 |
2024/3/19 |
924 |
927 |
924 |
926 |
+0.33% |
1,900 |
2024/3/18 |
923 |
928 |
923 |
923 |
+0.00% |
1,300 |
2024/3/15 |
929 |
929 |
923 |
923 |
-0.54% |
2,200 |
2024/3/14 |
921 |
928 |
921 |
928 |
+0.54% |
5,300 |
2024/3/13 |
922 |
923 |
921 |
923 |
+0.22% |
2,100 |
2024/3/12 |
918 |
924 |
918 |
921 |
+0.00% |
3,000 |
2024/3/11 |
923 |
925 |
921 |
921 |
-0.11% |
3,700 |
2024/3/8 |
923 |
924 |
917 |
922 |
+0.11% |
3,100 |
2024/3/7 |
917 |
922 |
917 |
921 |
+0.44% |
1,800 |
2024/3/6 |
923 |
923 |
917 |
917 |
-0.65% |
3,500 |
2024/3/5 |
917 |
923 |
917 |
923 |
+0.65% |
1,600 |
2024/3/4 |
918 |
921 |
917 |
917 |
+0.11% |
3,600 |
2024/3/1 |
917 |
917 |
915 |
916 |
-0.11% |
2,200 |
2024/2/29 |
919 |
924 |
917 |
917 |
-0.43% |
4,900 |
2024/2/28 |
924 |
925 |
917 |
921 |
+0.44% |
2,800 |
2024/2/27 |
922 |
922 |
916 |
917 |
-0.65% |
2,000 |
2024/2/26 |
916 |
923 |
915 |
923 |
+0.76% |
3,700 |
2024/2/22 |
925 |
925 |
916 |
916 |
-1.08% |
4,700 |
2024/2/21 |
920 |
926 |
920 |
926 |
+0.76% |
1,500 |
2024/2/20 |
917 |
920 |
917 |
919 |
+0.00% |
900 |
2024/2/19 |
915 |
920 |
915 |
919 |
+0.44% |
4,000 |
2024/2/16 |
905 |
920 |
905 |
915 |
+0.55% |
1,700 |
2024/2/15 |
927 |
927 |
910 |
910 |
-0.44% |
5,000 |
2024/2/14 |
918 |
918 |
910 |
914 |
+0.00% |
1,200 |
2024/2/13 |
904 |
914 |
904 |
914 |
+1.33% |
3,200 |
2024/2/9 |
952 |
952 |
892 |
902 |
-5.25% |
12,300 |
2024/2/8 |
955 |
956 |
950 |
952 |
-0.31% |
6,000 |
2024/2/7 |
940 |
957 |
938 |
955 |
+2.58% |
11,400 |
2024/2/6 |
917 |
931 |
916 |
931 |
+2.08% |
7,900 |
2024/2/5 |
912 |
919 |
912 |
912 |
+0.22% |
4,600 |
2024/2/2 |
916 |
917 |
902 |
910 |
-0.87% |
9,100 |
2024/2/1 |
903 |
918 |
898 |
918 |
+1.89% |
12,900 |
2024/1/31 |
895 |
901 |
894 |
901 |
+0.33% |
3,400 |
2024/1/30 |
900 |
900 |
898 |
898 |
-0.22% |
900 |
2024/1/29 |
899 |
900 |
899 |
900 |
+0.45% |
2,200 |
2024/1/26 |
896 |
898 |
896 |
896 |
+0.00% |
1,000 |
2024/1/25 |
896 |
900 |
896 |
896 |
-0.67% |
3,500 |
2024/1/24 |
893 |
903 |
893 |
902 |
+1.01% |
6,400 |
2024/1/23 |
902 |
902 |
882 |
893 |
+0.34% |
7,500 |
2024/1/22 |
882 |
890 |
880 |
890 |
+1.02% |
3,500 |
2024/1/19 |
886 |
886 |
880 |
881 |
+0.11% |
700 |
2024/1/18 |
886 |
886 |
880 |
880 |
-0.11% |
3,500 |
2024/1/17 |
878 |
882 |
877 |
881 |
+0.46% |
1,300 |
2024/1/16 |
880 |
881 |
875 |
877 |
+0.00% |
2,900 |
2024/1/15 |
880 |
881 |
873 |
877 |
-0.23% |
7,000 |
2024/1/12 |
879 |
879 |
873 |
879 |
+0.00% |
1,800 |
2024/1/11 |
888 |
888 |
874 |
879 |
-0.57% |
6,400 |
2024/1/10 |
879 |
884 |
879 |
884 |
+0.91% |
4,700 |
2024/1/9 |
876 |
879 |
876 |
876 |
+0.34% |
1,700 |
2024/1/5 |
874 |
876 |
873 |
873 |
+0.00% |
3,300 |
2024/1/4 |
870 |
875 |
870 |
873 |
-0.23% |
3,900 |
2023/12/29 |
874 |
875 |
869 |
875 |
+0.34% |
2,400 |
2023/12/28 |
867 |
876 |
867 |
872 |
+0.58% |
2,200 |
2023/12/27 |
869 |
869 |
867 |
867 |
-0.12% |
2,600 |
2023/12/26 |
869 |
869 |
867 |
868 |
+0.12% |
3,200 |
2023/12/25 |
866 |
868 |
866 |
867 |
-0.34% |
1,900 |
2023/12/22 |
868 |
870 |
867 |
870 |
+0.23% |
2,600 |
2023/12/21 |
867 |
868 |
867 |
868 |
-0.12% |
500 |
2023/12/20 |
869 |
869 |
866 |
869 |
+0.00% |
4,400 |
2023/12/19 |
869 |
869 |
869 |
869 |
+0.00% |
900 |
2023/12/18 |
869 |
869 |
867 |
869 |
+0.12% |
3,400 |
2023/12/15 |
869 |
869 |
867 |
868 |
-0.12% |
300 |
2023/12/14 |
869 |
869 |
867 |
869 |
+0.12% |
2,200 |
2023/12/13 |
867 |
868 |
866 |
868 |
+0.12% |
600 |
2023/12/12 |
867 |
867 |
867 |
867 |
+0.12% |
200 |
2023/12/11 |
869 |
870 |
865 |
866 |
+0.00% |
2,800 |
2023/12/8 |
868 |
868 |
866 |
866 |
+0.00% |
1,900 |
2023/12/7 |
867 |
867 |
866 |
866 |
-0.12% |
1,600 |
2023/12/6 |
866 |
869 |
866 |
867 |
+0.00% |
500 |
2023/12/5 |
868 |
871 |
867 |
867 |
+0.00% |
3,600 |
2023/12/4 |
865 |
867 |
865 |
867 |
+0.23% |
700 |
2023/12/1 |
865 |
865 |
865 |
865 |
+0.00% |
400 |
2023/11/30 |
866 |
866 |
865 |
865 |
-0.46% |
2,000 |
2023/11/29 |
865 |
869 |
865 |
869 |
+0.12% |
800 |
2023/11/28 |
866 |
868 |
866 |
868 |
+0.00% |
400 |
2023/11/27 |
865 |
868 |
865 |
868 |
+0.35% |
2,800 |
2023/11/24 |
868 |
868 |
864 |
865 |
-0.12% |
2,200 |
2023/11/22 |
866 |
866 |
866 |
866 |
+0.00% |
200 |
2023/11/21 |
870 |
870 |
866 |
866 |
-0.35% |
1,400 |
2023/11/20 |
868 |
870 |
868 |
869 |
+0.12% |
1,500 |
2023/11/17 |
870 |
870 |
867 |
868 |
+0.12% |
1,400 |
2023/11/16 |
868 |
870 |
864 |
867 |
-0.12% |
1,600 |
|