日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
784 |
797 |
749 |
778 |
-0.64% |
5,900 |
2024/5/16 |
790 |
790 |
770 |
783 |
-1.51% |
4,800 |
2024/5/15 |
800 |
800 |
757 |
795 |
-0.75% |
15,500 |
2024/5/14 |
800 |
803 |
791 |
801 |
-0.50% |
4,100 |
2024/5/13 |
804 |
815 |
798 |
805 |
-0.62% |
4,200 |
2024/5/10 |
800 |
812 |
800 |
810 |
+2.14% |
7,100 |
2024/5/9 |
790 |
793 |
785 |
793 |
+1.15% |
1,000 |
2024/5/8 |
797 |
810 |
774 |
784 |
-0.25% |
10,900 |
2024/5/7 |
788 |
818 |
775 |
786 |
-3.91% |
28,100 |
2024/5/2 |
822 |
822 |
818 |
818 |
-0.49% |
900 |
2024/5/1 |
821 |
830 |
821 |
822 |
-1.08% |
1,100 |
2024/4/30 |
829 |
831 |
826 |
831 |
+1.59% |
1,900 |
2024/4/26 |
815 |
822 |
810 |
818 |
+0.12% |
5,700 |
2024/4/25 |
813 |
822 |
801 |
817 |
-0.49% |
9,800 |
2024/4/24 |
807 |
821 |
807 |
821 |
+1.23% |
4,900 |
2024/4/23 |
807 |
818 |
804 |
811 |
-0.49% |
5,400 |
2024/4/22 |
807 |
818 |
807 |
815 |
+0.99% |
2,000 |
2024/4/19 |
808 |
828 |
805 |
807 |
-1.59% |
5,400 |
2024/4/18 |
822 |
831 |
820 |
820 |
-0.73% |
3,600 |
2024/4/17 |
821 |
827 |
815 |
826 |
+1.35% |
3,200 |
2024/4/16 |
865 |
871 |
814 |
815 |
-6.54% |
15,800 |
2024/4/15 |
861 |
872 |
860 |
872 |
+0.46% |
3,000 |
2024/4/12 |
867 |
868 |
836 |
868 |
+0.12% |
2,400 |
2024/4/11 |
858 |
867 |
846 |
867 |
+0.23% |
2,600 |
2024/4/10 |
859 |
865 |
859 |
865 |
+0.70% |
3,600 |
2024/4/9 |
853 |
859 |
838 |
859 |
+0.70% |
3,800 |
2024/4/8 |
839 |
858 |
827 |
853 |
+3.52% |
4,400 |
2024/4/5 |
835 |
853 |
821 |
824 |
-1.79% |
4,100 |
2024/4/4 |
843 |
855 |
837 |
839 |
-0.12% |
3,100 |
2024/4/3 |
846 |
858 |
840 |
840 |
-0.71% |
2,400 |
2024/4/2 |
854 |
868 |
846 |
846 |
-0.82% |
3,900 |
2024/4/1 |
869 |
870 |
850 |
853 |
-0.58% |
3,700 |
2024/3/29 |
850 |
860 |
842 |
858 |
+0.94% |
4,800 |
2024/3/28 |
850 |
858 |
850 |
850 |
-0.47% |
1,800 |
2024/3/27 |
859 |
859 |
844 |
854 |
-0.58% |
2,700 |
2024/3/26 |
862 |
869 |
850 |
859 |
-0.12% |
4,400 |
2024/3/25 |
858 |
870 |
858 |
860 |
+0.23% |
5,100 |
2024/3/22 |
850 |
860 |
846 |
858 |
+1.42% |
5,000 |
2024/3/21 |
836 |
846 |
832 |
846 |
+2.55% |
7,600 |
2024/3/19 |
816 |
828 |
816 |
825 |
+1.60% |
6,400 |
2024/3/18 |
804 |
823 |
804 |
812 |
-0.73% |
2,900 |
2024/3/15 |
825 |
825 |
810 |
818 |
-1.45% |
3,700 |
2024/3/14 |
834 |
834 |
820 |
830 |
+1.34% |
6,600 |
2024/3/13 |
826 |
826 |
814 |
819 |
-0.12% |
900 |
2024/3/12 |
819 |
825 |
808 |
820 |
+0.24% |
3,800 |
2024/3/11 |
825 |
825 |
816 |
818 |
-1.21% |
2,100 |
2024/3/8 |
830 |
830 |
825 |
828 |
+1.60% |
1,100 |
2024/3/7 |
832 |
832 |
815 |
815 |
-1.09% |
4,000 |
2024/3/6 |
804 |
836 |
804 |
824 |
+1.60% |
4,700 |
2024/3/5 |
820 |
835 |
800 |
811 |
-1.70% |
7,700 |
2024/3/4 |
848 |
848 |
825 |
825 |
-1.43% |
6,700 |
2024/3/1 |
841 |
841 |
825 |
837 |
+1.33% |
3,800 |
2024/2/29 |
830 |
843 |
826 |
826 |
-1.78% |
5,000 |
2024/2/28 |
838 |
851 |
830 |
841 |
-0.47% |
5,500 |
2024/2/27 |
840 |
857 |
832 |
845 |
+0.12% |
6,700 |
2024/2/26 |
837 |
844 |
825 |
844 |
+0.96% |
5,600 |
2024/2/22 |
850 |
850 |
831 |
836 |
-3.46% |
6,500 |
2024/2/21 |
861 |
866 |
832 |
866 |
+1.17% |
12,100 |
2024/2/20 |
857 |
868 |
854 |
856 |
+0.12% |
4,300 |
2024/2/19 |
866 |
871 |
846 |
855 |
+2.27% |
11,200 |
2024/2/16 |
807 |
844 |
807 |
836 |
+3.72% |
14,400 |
2024/2/15 |
820 |
823 |
798 |
806 |
-5.62% |
26,700 |
2024/2/14 |
861 |
862 |
840 |
854 |
-0.35% |
13,400 |
2024/2/13 |
908 |
908 |
855 |
857 |
-6.13% |
28,900 |
2024/2/9 |
953 |
953 |
910 |
913 |
-2.87% |
11,900 |
2024/2/8 |
952 |
952 |
929 |
940 |
-1.36% |
19,100 |
2024/2/7 |
973 |
973 |
953 |
953 |
-2.06% |
5,200 |
2024/2/6 |
973 |
989 |
973 |
973 |
+0.00% |
5,000 |
2024/2/5 |
982 |
989 |
966 |
973 |
-0.92% |
6,900 |
2024/2/2 |
960 |
984 |
959 |
982 |
+3.48% |
10,100 |
2024/2/1 |
975 |
981 |
940 |
949 |
-3.85% |
23,100 |
2024/1/31 |
996 |
1,033 |
984 |
987 |
+0.61% |
20,500 |
2024/1/30 |
992 |
999 |
981 |
981 |
-0.30% |
4,500 |
2024/1/29 |
1,006 |
1,006 |
980 |
984 |
-1.99% |
10,200 |
2024/1/26 |
976 |
1,005 |
961 |
1,004 |
+2.87% |
22,400 |
2024/1/25 |
1,018 |
1,018 |
964 |
976 |
-2.89% |
18,600 |
2024/1/24 |
960 |
1,009 |
960 |
1,005 |
+4.69% |
28,200 |
2024/1/23 |
969 |
983 |
960 |
960 |
+0.00% |
12,100 |
2024/1/22 |
957 |
975 |
945 |
960 |
+3.45% |
17,000 |
2024/1/19 |
928 |
945 |
907 |
928 |
+0.32% |
19,600 |
2024/1/18 |
951 |
974 |
925 |
925 |
-0.22% |
16,500 |
2024/1/17 |
1,030 |
1,056 |
927 |
927 |
-9.12% |
53,600 |
2024/1/16 |
1,065 |
1,065 |
1,018 |
1,020 |
-3.50% |
21,600 |
2024/1/15 |
1,069 |
1,069 |
1,016 |
1,057 |
+1.05% |
31,400 |
2024/1/12 |
1,012 |
1,094 |
1,011 |
1,046 |
+4.81% |
113,800 |
2024/1/11 |
1,010 |
1,037 |
991 |
998 |
-1.48% |
31,300 |
2024/1/10 |
1,029 |
1,047 |
1,013 |
1,013 |
-3.43% |
27,700 |
2024/1/9 |
1,057 |
1,104 |
1,039 |
1,049 |
+0.38% |
88,500 |
2024/1/5 |
999 |
1,130 |
943 |
1,045 |
+3.06% |
383,500 |
2024/1/4 |
873 |
1,030 |
863 |
1,014 |
+15.23% |
442,400 |
2023/12/29 |
882 |
888 |
879 |
880 |
-1.57% |
3,400 |
2023/12/28 |
895 |
899 |
885 |
894 |
+1.25% |
3,900 |
2023/12/27 |
904 |
909 |
883 |
883 |
-0.45% |
12,600 |
2023/12/26 |
855 |
887 |
855 |
887 |
+3.74% |
22,100 |
2023/12/25 |
898 |
898 |
851 |
855 |
-4.89% |
18,200 |
2023/12/22 |
898 |
900 |
873 |
899 |
+0.11% |
10,300 |
2023/12/21 |
896 |
922 |
888 |
898 |
-2.18% |
19,700 |
2023/12/20 |
918 |
922 |
898 |
918 |
+0.99% |
9,800 |
2023/12/19 |
928 |
928 |
904 |
909 |
-0.76% |
8,400 |
2023/12/18 |
924 |
955 |
895 |
916 |
+0.77% |
39,200 |
2023/12/15 |
892 |
909 |
883 |
909 |
+2.83% |
2,800 |
2023/12/14 |
902 |
917 |
882 |
884 |
-3.39% |
8,500 |
2023/12/13 |
900 |
961 |
900 |
915 |
+1.10% |
36,100 |
2023/12/12 |
883 |
919 |
883 |
905 |
+2.38% |
10,700 |
2023/12/11 |
870 |
898 |
870 |
884 |
+1.73% |
5,500 |
2023/12/8 |
877 |
877 |
854 |
869 |
-0.91% |
12,700 |
2023/12/7 |
895 |
895 |
870 |
877 |
-2.45% |
14,800 |
2023/12/6 |
898 |
905 |
898 |
899 |
-1.53% |
7,000 |
2023/12/5 |
913 |
913 |
904 |
913 |
-0.65% |
1,900 |
2023/12/4 |
914 |
919 |
902 |
919 |
+0.55% |
4,100 |
2023/12/1 |
915 |
926 |
910 |
914 |
-1.51% |
3,100 |
2023/11/30 |
911 |
928 |
899 |
928 |
+1.87% |
7,900 |
2023/11/29 |
941 |
941 |
905 |
911 |
-1.62% |
10,100 |
2023/11/28 |
906 |
988 |
896 |
926 |
+1.98% |
50,800 |
2023/11/27 |
933 |
933 |
886 |
908 |
-2.58% |
18,400 |
2023/11/24 |
914 |
941 |
895 |
932 |
+1.64% |
15,300 |
2023/11/22 |
926 |
926 |
904 |
917 |
-1.08% |
13,700 |
2023/11/21 |
896 |
940 |
889 |
927 |
+7.04% |
39,500 |
2023/11/20 |
860 |
887 |
855 |
866 |
+2.49% |
19,200 |
2023/11/17 |
857 |
866 |
844 |
845 |
-0.59% |
16,400 |
2023/11/16 |
849 |
875 |
845 |
850 |
+0.59% |
19,300 |
2023/11/15 |
831 |
866 |
826 |
845 |
-0.12% |
36,900 |
2023/11/14 |
865 |
875 |
835 |
846 |
-1.51% |
30,900 |
|