日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/3/29 |
893 |
897 |
882 |
897 |
+1.36% |
59,500 |
2022/3/28 |
871 |
894 |
870 |
885 |
+1.72% |
58,800 |
2022/3/25 |
875 |
882 |
870 |
870 |
-0.34% |
94,000 |
2022/3/24 |
860 |
875 |
859 |
873 |
+1.39% |
61,100 |
2022/3/23 |
860 |
885 |
858 |
861 |
+1.18% |
85,500 |
2022/3/22 |
843 |
859 |
843 |
851 |
+1.07% |
49,900 |
2022/3/18 |
870 |
870 |
842 |
842 |
-2.43% |
66,400 |
2022/3/17 |
845 |
863 |
841 |
863 |
+2.49% |
56,500 |
2022/3/16 |
850 |
850 |
830 |
842 |
-0.36% |
38,800 |
2022/3/15 |
830 |
846 |
830 |
845 |
+1.68% |
29,500 |
2022/3/14 |
822 |
840 |
822 |
831 |
+1.34% |
31,600 |
2022/3/11 |
815 |
834 |
815 |
820 |
-0.85% |
39,600 |
2022/3/10 |
801 |
831 |
801 |
827 |
+4.16% |
38,000 |
2022/3/9 |
791 |
817 |
791 |
794 |
+0.38% |
34,400 |
2022/3/8 |
800 |
805 |
781 |
791 |
-2.22% |
51,300 |
2022/3/7 |
819 |
821 |
799 |
809 |
-2.53% |
75,800 |
2022/3/4 |
840 |
847 |
830 |
830 |
-1.31% |
54,000 |
2022/3/3 |
850 |
855 |
841 |
841 |
-1.06% |
44,300 |
2022/3/2 |
875 |
875 |
850 |
850 |
-3.95% |
39,900 |
2022/3/1 |
893 |
893 |
880 |
885 |
-0.23% |
24,800 |
2022/2/28 |
879 |
891 |
873 |
887 |
+0.91% |
25,700 |
2022/2/25 |
894 |
894 |
865 |
879 |
-2.33% |
40,300 |
2022/2/24 |
885 |
900 |
876 |
900 |
+1.81% |
32,400 |
2022/2/22 |
891 |
895 |
877 |
884 |
-1.23% |
34,300 |
2022/2/21 |
887 |
898 |
883 |
895 |
+0.34% |
30,400 |
2022/2/18 |
896 |
902 |
888 |
892 |
-0.89% |
31,100 |
2022/2/17 |
905 |
908 |
900 |
900 |
-1.21% |
12,300 |
2022/2/16 |
904 |
912 |
901 |
911 |
+1.79% |
21,800 |
2022/2/15 |
913 |
919 |
895 |
895 |
-2.19% |
29,900 |
2022/2/14 |
907 |
919 |
896 |
915 |
+0.22% |
44,900 |
2022/2/10 |
914 |
914 |
902 |
913 |
+0.55% |
43,200 |
2022/2/9 |
915 |
917 |
907 |
908 |
-0.55% |
47,200 |
2022/2/8 |
896 |
915 |
895 |
913 |
+1.56% |
45,500 |
2022/2/7 |
898 |
909 |
895 |
899 |
+0.45% |
64,000 |
2022/2/4 |
876 |
899 |
876 |
895 |
+1.47% |
52,700 |
2022/2/3 |
879 |
889 |
877 |
882 |
-0.45% |
28,300 |
2022/2/2 |
864 |
888 |
862 |
886 |
+3.50% |
69,600 |
2022/2/1 |
870 |
870 |
856 |
856 |
-1.61% |
30,600 |
2022/1/31 |
862 |
870 |
855 |
870 |
+0.69% |
32,700 |
2022/1/28 |
846 |
864 |
840 |
864 |
+3.10% |
38,700 |
2022/1/27 |
856 |
869 |
838 |
838 |
-1.99% |
50,100 |
2022/1/26 |
852 |
866 |
852 |
855 |
-0.70% |
25,400 |
2022/1/25 |
866 |
866 |
852 |
861 |
-0.58% |
27,400 |
2022/1/24 |
847 |
872 |
847 |
866 |
+2.00% |
26,500 |
2022/1/21 |
840 |
858 |
834 |
849 |
+0.71% |
30,800 |
2022/1/20 |
842 |
858 |
842 |
843 |
-0.35% |
36,900 |
2022/1/19 |
865 |
866 |
846 |
846 |
-3.31% |
48,900 |
2022/1/18 |
880 |
892 |
872 |
875 |
-0.11% |
33,600 |
2022/1/17 |
883 |
896 |
875 |
876 |
-0.79% |
25,700 |
2022/1/14 |
889 |
889 |
876 |
883 |
-0.79% |
38,300 |
2022/1/13 |
911 |
911 |
890 |
890 |
-2.31% |
53,600 |
2022/1/12 |
899 |
915 |
897 |
911 |
+1.79% |
88,300 |
2022/1/11 |
875 |
895 |
875 |
895 |
+2.52% |
61,800 |
2022/1/7 |
852 |
878 |
852 |
873 |
+2.22% |
85,600 |
2022/1/6 |
845 |
857 |
845 |
854 |
+0.23% |
55,800 |
2022/1/5 |
839 |
857 |
835 |
852 |
+1.91% |
64,700 |
2022/1/4 |
828 |
837 |
822 |
836 |
+2.08% |
40,300 |
2021/12/30 |
824 |
824 |
816 |
819 |
-0.49% |
15,200 |
2021/12/29 |
791 |
823 |
791 |
823 |
+4.05% |
43,200 |
2021/12/28 |
783 |
791 |
783 |
791 |
+1.02% |
73,500 |
2021/12/27 |
786 |
787 |
781 |
783 |
-0.38% |
44,300 |
2021/12/24 |
796 |
796 |
786 |
786 |
-0.88% |
35,000 |
2021/12/23 |
795 |
796 |
789 |
793 |
+0.25% |
32,900 |
2021/12/22 |
794 |
796 |
789 |
791 |
+0.51% |
34,500 |
2021/12/21 |
799 |
800 |
781 |
787 |
-0.38% |
32,300 |
2021/12/20 |
806 |
806 |
790 |
790 |
-1.99% |
23,800 |
2021/12/17 |
802 |
808 |
799 |
806 |
+0.88% |
44,200 |
2021/12/16 |
801 |
806 |
799 |
799 |
+0.38% |
34,000 |
2021/12/15 |
791 |
801 |
790 |
796 |
+0.13% |
26,800 |
2021/12/14 |
810 |
810 |
790 |
795 |
-0.50% |
25,200 |
2021/12/13 |
814 |
815 |
797 |
799 |
-1.24% |
32,200 |
2021/12/10 |
817 |
817 |
803 |
809 |
-0.12% |
41,300 |
2021/12/9 |
817 |
817 |
800 |
810 |
-0.86% |
31,500 |
2021/12/8 |
825 |
827 |
817 |
817 |
-0.73% |
28,200 |
2021/12/7 |
803 |
823 |
798 |
823 |
+2.62% |
46,700 |
2021/12/6 |
798 |
803 |
797 |
802 |
+0.63% |
23,600 |
2021/12/3 |
777 |
797 |
777 |
797 |
+2.97% |
27,300 |
2021/12/2 |
767 |
787 |
759 |
774 |
+1.31% |
50,500 |
2021/12/1 |
735 |
768 |
730 |
764 |
+4.51% |
50,000 |
2021/11/30 |
740 |
757 |
730 |
731 |
-0.95% |
64,700 |
2021/11/29 |
751 |
755 |
736 |
738 |
-3.02% |
73,500 |
2021/11/26 |
788 |
789 |
755 |
761 |
-3.43% |
104,800 |
2021/11/25 |
794 |
806 |
788 |
788 |
-0.63% |
63,500 |
2021/11/24 |
799 |
808 |
793 |
793 |
-0.75% |
62,400 |
2021/11/22 |
815 |
815 |
798 |
799 |
-2.56% |
75,500 |
2021/11/19 |
830 |
830 |
814 |
820 |
-1.09% |
75,700 |
2021/11/18 |
832 |
832 |
827 |
829 |
-0.12% |
51,600 |
2021/11/17 |
837 |
838 |
828 |
830 |
-1.31% |
77,100 |
2021/11/16 |
846 |
848 |
830 |
841 |
-0.47% |
106,100 |
2021/11/15 |
875 |
876 |
839 |
845 |
-4.09% |
192,500 |
2021/11/12 |
880 |
884 |
875 |
881 |
+0.69% |
19,100 |
2021/11/11 |
874 |
881 |
873 |
875 |
+0.23% |
21,000 |
2021/11/10 |
872 |
875 |
872 |
873 |
+0.00% |
12,000 |
2021/11/9 |
877 |
878 |
873 |
873 |
-0.11% |
15,800 |
2021/11/8 |
876 |
881 |
874 |
874 |
-0.46% |
26,400 |
2021/11/5 |
885 |
885 |
876 |
878 |
-0.79% |
28,500 |
2021/11/4 |
882 |
888 |
881 |
885 |
+0.23% |
14,400 |
2021/11/2 |
885 |
886 |
878 |
883 |
-0.34% |
21,400 |
2021/11/1 |
879 |
889 |
878 |
886 |
+1.14% |
33,500 |
2021/10/29 |
881 |
881 |
870 |
876 |
-0.34% |
37,300 |
2021/10/28 |
873 |
888 |
870 |
879 |
+0.46% |
62,600 |
2021/10/27 |
883 |
883 |
875 |
875 |
-0.34% |
19,900 |
2021/10/26 |
890 |
890 |
877 |
878 |
-1.35% |
37,600 |
2021/10/25 |
902 |
903 |
887 |
890 |
-1.44% |
35,000 |
2021/10/22 |
900 |
916 |
897 |
903 |
+1.80% |
127,100 |
2021/10/21 |
880 |
887 |
876 |
887 |
+0.91% |
20,200 |
2021/10/20 |
875 |
885 |
875 |
879 |
+0.46% |
18,600 |
2021/10/19 |
878 |
878 |
873 |
875 |
-0.57% |
19,300 |
2021/10/18 |
879 |
880 |
874 |
880 |
+0.34% |
14,900 |
2021/10/15 |
871 |
877 |
871 |
877 |
+0.11% |
17,700 |
2021/10/14 |
875 |
876 |
870 |
876 |
+0.00% |
41,300 |
2021/10/13 |
882 |
882 |
874 |
876 |
-0.68% |
38,900 |
2021/10/12 |
891 |
893 |
881 |
882 |
-1.34% |
23,100 |
2021/10/11 |
886 |
894 |
885 |
894 |
+0.90% |
28,300 |
2021/10/8 |
895 |
895 |
886 |
886 |
-0.67% |
24,200 |
2021/10/7 |
895 |
898 |
887 |
892 |
-0.11% |
40,800 |
2021/10/6 |
878 |
900 |
878 |
893 |
+1.94% |
113,200 |
2021/10/5 |
880 |
884 |
873 |
876 |
-0.90% |
47,600 |
2021/10/4 |
900 |
901 |
881 |
884 |
-1.34% |
39,700 |
2021/10/1 |
893 |
904 |
881 |
896 |
+0.90% |
74,500 |
2021/9/30 |
892 |
895 |
882 |
888 |
-0.11% |
33,700 |
2021/9/29 |
877 |
890 |
873 |
889 |
+0.00% |
65,300 |
2021/9/28 |
879 |
889 |
877 |
889 |
+1.14% |
110,800 |
|