日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
786 |
802 |
780 |
793 |
+0.89% |
35,800 |
2024/5/16 |
793 |
793 |
786 |
786 |
-1.01% |
61,400 |
2024/5/15 |
814 |
814 |
794 |
794 |
-1.98% |
46,600 |
2024/5/14 |
813 |
815 |
806 |
810 |
-0.37% |
46,100 |
2024/5/13 |
830 |
830 |
800 |
813 |
-3.21% |
120,900 |
2024/5/10 |
834 |
840 |
830 |
840 |
+0.72% |
66,200 |
2024/5/9 |
822 |
834 |
820 |
834 |
+1.46% |
45,000 |
2024/5/8 |
836 |
838 |
821 |
822 |
-2.14% |
67,400 |
2024/5/7 |
850 |
851 |
835 |
840 |
-1.18% |
83,200 |
2024/5/2 |
845 |
852 |
845 |
850 |
-0.12% |
27,800 |
2024/5/1 |
855 |
855 |
847 |
851 |
-0.35% |
28,500 |
2024/4/30 |
853 |
858 |
846 |
854 |
+0.83% |
37,200 |
2024/4/26 |
855 |
855 |
845 |
847 |
-1.17% |
71,400 |
2024/4/25 |
857 |
861 |
857 |
857 |
-0.58% |
29,400 |
2024/4/24 |
861 |
865 |
857 |
862 |
+0.23% |
35,300 |
2024/4/23 |
865 |
867 |
859 |
860 |
-0.35% |
13,400 |
2024/4/22 |
855 |
865 |
854 |
863 |
+2.74% |
37,300 |
2024/4/19 |
854 |
857 |
830 |
840 |
-2.21% |
60,400 |
2024/4/18 |
848 |
861 |
848 |
859 |
+2.02% |
31,900 |
2024/4/17 |
850 |
850 |
833 |
842 |
-0.82% |
58,900 |
2024/4/16 |
873 |
876 |
841 |
849 |
-2.97% |
83,000 |
2024/4/15 |
891 |
892 |
875 |
875 |
-2.45% |
57,600 |
2024/4/12 |
890 |
903 |
889 |
897 |
+1.01% |
81,500 |
2024/4/11 |
877 |
888 |
874 |
888 |
+0.11% |
38,700 |
2024/4/10 |
883 |
890 |
880 |
887 |
+0.34% |
54,500 |
2024/4/9 |
893 |
893 |
882 |
884 |
-0.90% |
48,300 |
2024/4/8 |
894 |
895 |
881 |
892 |
+0.68% |
54,000 |
2024/4/5 |
891 |
891 |
870 |
886 |
-1.66% |
73,000 |
2024/4/4 |
915 |
915 |
900 |
901 |
-0.77% |
83,000 |
2024/4/3 |
901 |
916 |
898 |
908 |
+0.89% |
110,600 |
2024/4/2 |
898 |
912 |
892 |
900 |
+0.90% |
118,000 |
2024/4/1 |
886 |
892 |
877 |
892 |
+1.48% |
85,000 |
2024/3/29 |
868 |
881 |
863 |
879 |
+1.15% |
66,400 |
2024/3/28 |
880 |
890 |
868 |
869 |
-5.03% |
210,200 |
2024/3/27 |
915 |
920 |
906 |
915 |
+0.77% |
318,000 |
2024/3/26 |
905 |
911 |
902 |
908 |
-0.44% |
95,200 |
2024/3/25 |
910 |
918 |
908 |
912 |
+0.44% |
105,200 |
2024/3/22 |
914 |
916 |
903 |
908 |
-0.33% |
75,400 |
2024/3/21 |
920 |
923 |
910 |
911 |
-0.11% |
167,500 |
2024/3/19 |
913 |
914 |
904 |
912 |
+0.44% |
94,200 |
2024/3/18 |
910 |
913 |
904 |
908 |
+0.22% |
165,800 |
2024/3/15 |
898 |
907 |
896 |
906 |
+1.46% |
111,000 |
2024/3/14 |
890 |
897 |
884 |
893 |
+1.02% |
80,200 |
2024/3/13 |
898 |
899 |
884 |
884 |
-1.56% |
75,800 |
2024/3/12 |
885 |
898 |
879 |
898 |
+0.67% |
86,300 |
2024/3/11 |
886 |
898 |
884 |
892 |
+0.34% |
137,700 |
2024/3/8 |
879 |
895 |
877 |
889 |
+0.45% |
113,900 |
2024/3/7 |
888 |
892 |
880 |
885 |
+0.00% |
114,100 |
2024/3/6 |
881 |
892 |
876 |
885 |
+1.14% |
98,300 |
2024/3/5 |
877 |
877 |
868 |
875 |
+0.69% |
68,500 |
2024/3/4 |
890 |
891 |
866 |
869 |
-2.47% |
169,800 |
2024/3/1 |
906 |
908 |
887 |
891 |
-2.52% |
173,200 |
2024/2/29 |
916 |
923 |
911 |
914 |
-0.33% |
128,000 |
2024/2/28 |
908 |
924 |
904 |
917 |
+0.99% |
189,700 |
2024/2/27 |
885 |
908 |
884 |
908 |
+2.95% |
144,000 |
2024/2/26 |
867 |
884 |
863 |
882 |
+2.32% |
96,500 |
2024/2/22 |
861 |
866 |
855 |
862 |
+0.12% |
46,300 |
2024/2/21 |
860 |
862 |
857 |
861 |
+0.35% |
63,000 |
2024/2/20 |
863 |
867 |
857 |
858 |
-0.12% |
80,800 |
2024/2/19 |
849 |
860 |
847 |
859 |
+1.18% |
104,900 |
2024/2/16 |
856 |
858 |
848 |
849 |
-0.35% |
83,600 |
2024/2/15 |
853 |
860 |
849 |
852 |
+0.47% |
87,200 |
2024/2/14 |
861 |
866 |
847 |
848 |
-1.51% |
84,800 |
2024/2/13 |
850 |
862 |
849 |
861 |
+2.01% |
166,300 |
2024/2/9 |
846 |
853 |
840 |
844 |
-0.12% |
87,400 |
2024/2/8 |
839 |
848 |
834 |
845 |
+0.12% |
123,000 |
2024/2/7 |
837 |
844 |
836 |
844 |
+0.48% |
68,300 |
2024/2/6 |
845 |
858 |
839 |
840 |
-0.83% |
119,900 |
2024/2/5 |
851 |
851 |
838 |
847 |
-0.24% |
114,400 |
2024/2/2 |
820 |
850 |
808 |
849 |
-0.47% |
520,700 |
2024/2/1 |
849 |
860 |
845 |
853 |
+0.59% |
301,800 |
2024/1/31 |
840 |
848 |
835 |
848 |
+0.83% |
102,200 |
2024/1/30 |
842 |
844 |
839 |
841 |
+0.00% |
88,400 |
2024/1/29 |
845 |
848 |
840 |
841 |
+0.12% |
60,400 |
2024/1/26 |
846 |
849 |
840 |
840 |
-1.06% |
69,700 |
2024/1/25 |
839 |
849 |
838 |
849 |
+1.56% |
67,300 |
2024/1/24 |
844 |
852 |
835 |
836 |
-0.71% |
96,800 |
2024/1/23 |
850 |
856 |
842 |
842 |
-1.06% |
89,400 |
2024/1/22 |
850 |
852 |
846 |
851 |
+0.71% |
59,900 |
2024/1/19 |
850 |
850 |
841 |
845 |
-0.59% |
73,100 |
2024/1/18 |
836 |
851 |
836 |
850 |
+1.67% |
79,700 |
2024/1/17 |
834 |
847 |
833 |
836 |
+0.84% |
98,500 |
2024/1/16 |
846 |
852 |
828 |
829 |
-2.36% |
159,600 |
2024/1/15 |
850 |
856 |
845 |
849 |
+0.59% |
81,000 |
2024/1/12 |
849 |
853 |
840 |
844 |
+0.00% |
110,200 |
2024/1/11 |
849 |
851 |
838 |
844 |
-0.12% |
107,200 |
2024/1/10 |
834 |
853 |
833 |
845 |
+1.93% |
136,400 |
2024/1/9 |
819 |
829 |
818 |
829 |
+2.09% |
163,900 |
2024/1/5 |
820 |
820 |
812 |
812 |
-0.98% |
113,100 |
2024/1/4 |
800 |
820 |
797 |
820 |
+1.86% |
96,100 |
2023/12/29 |
807 |
810 |
798 |
805 |
-0.98% |
103,500 |
2023/12/28 |
791 |
816 |
787 |
813 |
+3.17% |
153,800 |
2023/12/27 |
780 |
788 |
777 |
788 |
+1.42% |
289,800 |
2023/12/26 |
790 |
793 |
776 |
777 |
-1.89% |
168,300 |
2023/12/25 |
800 |
800 |
790 |
792 |
-0.50% |
135,600 |
2023/12/22 |
800 |
808 |
788 |
796 |
+0.00% |
188,200 |
2023/12/21 |
798 |
805 |
789 |
796 |
-1.97% |
320,700 |
2023/12/20 |
820 |
825 |
812 |
812 |
-1.34% |
244,100 |
2023/12/19 |
820 |
824 |
814 |
823 |
-0.12% |
226,100 |
2023/12/18 |
832 |
833 |
815 |
824 |
-0.48% |
142,400 |
2023/12/15 |
842 |
842 |
828 |
828 |
-2.13% |
86,800 |
2023/12/14 |
863 |
863 |
841 |
846 |
-1.97% |
142,600 |
2023/12/13 |
855 |
871 |
855 |
863 |
+0.94% |
165,500 |
2023/12/12 |
863 |
869 |
855 |
855 |
-0.47% |
76,900 |
2023/12/11 |
854 |
860 |
849 |
859 |
+0.94% |
55,000 |
2023/12/8 |
864 |
867 |
847 |
851 |
-1.85% |
124,700 |
2023/12/7 |
880 |
881 |
863 |
867 |
-2.91% |
146,700 |
2023/12/6 |
893 |
898 |
883 |
893 |
+0.00% |
92,300 |
2023/12/5 |
889 |
898 |
885 |
893 |
-0.11% |
79,700 |
2023/12/4 |
889 |
906 |
888 |
894 |
+1.48% |
110,900 |
2023/12/1 |
893 |
894 |
877 |
881 |
-1.56% |
136,900 |
2023/11/30 |
900 |
909 |
893 |
895 |
-0.56% |
83,200 |
2023/11/29 |
892 |
913 |
885 |
900 |
+0.90% |
130,100 |
2023/11/28 |
894 |
904 |
890 |
892 |
-0.11% |
57,800 |
2023/11/27 |
906 |
909 |
892 |
893 |
-1.43% |
142,600 |
2023/11/24 |
919 |
924 |
906 |
906 |
-1.09% |
86,300 |
2023/11/22 |
905 |
929 |
903 |
916 |
-0.22% |
70,700 |
2023/11/21 |
920 |
922 |
908 |
918 |
+0.22% |
82,400 |
2023/11/20 |
929 |
947 |
916 |
916 |
-1.19% |
124,200 |
2023/11/17 |
902 |
929 |
902 |
927 |
+1.53% |
88,000 |
2023/11/16 |
910 |
924 |
895 |
913 |
+1.33% |
168,700 |
2023/11/15 |
884 |
909 |
880 |
901 |
+8.82% |
458,100 |
2023/11/14 |
819 |
830 |
812 |
828 |
+1.85% |
60,900 |
|