日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
828 |
839 |
828 |
832 |
+0.60% |
1,300 |
2024/3/18 |
834 |
839 |
825 |
827 |
+0.24% |
3,800 |
2024/3/15 |
823 |
825 |
823 |
825 |
+0.36% |
200 |
2024/3/14 |
821 |
829 |
821 |
822 |
+0.24% |
3,500 |
2024/3/13 |
821 |
827 |
820 |
820 |
-0.12% |
2,300 |
2024/3/12 |
822 |
824 |
820 |
821 |
-0.12% |
2,400 |
2024/3/11 |
821 |
831 |
820 |
822 |
+0.12% |
3,200 |
2024/3/8 |
823 |
826 |
821 |
821 |
-0.24% |
3,800 |
2024/3/7 |
825 |
827 |
822 |
823 |
-0.12% |
3,900 |
2024/3/6 |
826 |
832 |
824 |
824 |
-0.24% |
4,000 |
2024/3/5 |
827 |
832 |
823 |
826 |
+0.00% |
2,100 |
2024/3/4 |
833 |
833 |
826 |
826 |
-0.36% |
2,800 |
2024/3/1 |
832 |
836 |
828 |
829 |
-0.24% |
3,900 |
2024/2/29 |
834 |
836 |
829 |
831 |
+0.12% |
4,600 |
2024/2/28 |
835 |
835 |
830 |
830 |
-0.60% |
4,800 |
2024/2/27 |
843 |
843 |
835 |
835 |
+0.00% |
3,700 |
2024/2/26 |
853 |
853 |
830 |
835 |
-2.11% |
7,200 |
2024/2/22 |
897 |
897 |
853 |
853 |
-1.61% |
18,400 |
2024/2/21 |
865 |
873 |
863 |
867 |
+0.46% |
2,600 |
2024/2/20 |
863 |
874 |
863 |
863 |
+0.00% |
2,700 |
2024/2/19 |
855 |
878 |
855 |
863 |
+1.29% |
2,200 |
2024/2/16 |
851 |
865 |
851 |
852 |
+0.47% |
1,500 |
2024/2/15 |
842 |
863 |
831 |
848 |
+2.54% |
5,100 |
2024/2/14 |
850 |
879 |
810 |
827 |
-2.36% |
10,100 |
2024/2/13 |
857 |
857 |
846 |
847 |
-1.17% |
1,300 |
2024/2/9 |
852 |
862 |
842 |
857 |
-1.04% |
3,400 |
2024/2/8 |
881 |
881 |
866 |
866 |
-1.14% |
2,000 |
2024/2/7 |
870 |
880 |
855 |
876 |
+1.04% |
4,600 |
2024/2/6 |
846 |
868 |
843 |
867 |
+2.60% |
4,800 |
2024/2/5 |
851 |
851 |
841 |
845 |
-0.59% |
3,200 |
2024/2/2 |
846 |
850 |
845 |
850 |
+0.83% |
800 |
2024/2/1 |
848 |
848 |
840 |
843 |
-0.59% |
4,800 |
2024/1/31 |
840 |
850 |
840 |
848 |
-0.47% |
2,300 |
2024/1/30 |
849 |
852 |
845 |
852 |
+0.00% |
500 |
2024/1/29 |
853 |
853 |
844 |
852 |
+0.83% |
1,700 |
2024/1/26 |
845 |
856 |
840 |
845 |
+0.00% |
3,800 |
2024/1/25 |
853 |
853 |
845 |
845 |
-0.94% |
2,300 |
2024/1/24 |
844 |
858 |
840 |
853 |
+1.07% |
3,300 |
2024/1/23 |
848 |
858 |
843 |
844 |
+0.36% |
1,200 |
2024/1/22 |
840 |
850 |
840 |
841 |
-0.47% |
11,200 |
2024/1/19 |
844 |
850 |
841 |
845 |
+0.60% |
2,600 |
2024/1/18 |
837 |
845 |
837 |
840 |
+0.36% |
700 |
2024/1/17 |
841 |
845 |
837 |
837 |
+0.12% |
4,600 |
2024/1/16 |
840 |
842 |
836 |
836 |
-0.59% |
3,400 |
2024/1/15 |
845 |
845 |
841 |
841 |
-0.47% |
800 |
2024/1/12 |
840 |
845 |
837 |
845 |
+0.60% |
1,200 |
2024/1/11 |
839 |
841 |
839 |
840 |
+0.48% |
700 |
2024/1/10 |
835 |
844 |
835 |
836 |
+0.12% |
2,700 |
2024/1/9 |
829 |
839 |
829 |
835 |
+0.97% |
2,200 |
2024/1/5 |
829 |
836 |
827 |
827 |
-0.24% |
1,200 |
2024/1/4 |
838 |
844 |
824 |
829 |
+0.48% |
2,600 |
2023/12/29 |
829 |
829 |
825 |
825 |
-1.55% |
700 |
2023/12/28 |
828 |
838 |
826 |
838 |
+0.96% |
700 |
2023/12/27 |
818 |
835 |
818 |
830 |
+1.22% |
1,800 |
2023/12/26 |
825 |
825 |
820 |
820 |
-0.49% |
1,800 |
2023/12/25 |
835 |
835 |
821 |
824 |
-1.20% |
2,900 |
2023/12/22 |
834 |
834 |
812 |
834 |
-0.48% |
16,100 |
2023/12/21 |
830 |
838 |
830 |
838 |
+0.84% |
1,000 |
2023/12/20 |
833 |
833 |
825 |
831 |
-0.24% |
2,100 |
2023/12/19 |
847 |
847 |
811 |
833 |
-1.30% |
7,600 |
2023/12/18 |
836 |
844 |
836 |
844 |
+0.24% |
2,000 |
2023/12/15 |
847 |
847 |
836 |
842 |
+0.84% |
4,400 |
2023/12/14 |
830 |
835 |
830 |
835 |
+0.60% |
500 |
2023/12/13 |
827 |
832 |
827 |
830 |
+0.36% |
500 |
2023/12/12 |
827 |
836 |
827 |
827 |
+0.36% |
1,200 |
2023/12/11 |
826 |
831 |
822 |
824 |
-2.02% |
4,700 |
2023/12/8 |
833 |
847 |
833 |
841 |
+0.00% |
1,600 |
2023/12/7 |
837 |
844 |
828 |
841 |
+0.84% |
900 |
2023/12/6 |
834 |
834 |
834 |
834 |
+0.60% |
400 |
2023/12/5 |
841 |
841 |
822 |
829 |
-1.43% |
6,200 |
2023/12/4 |
833 |
841 |
826 |
841 |
+0.96% |
1,100 |
2023/12/1 |
834 |
835 |
825 |
833 |
+0.00% |
1,200 |
2023/11/29 |
835 |
835 |
833 |
833 |
-0.24% |
1,500 |
2023/11/28 |
836 |
837 |
820 |
835 |
-0.95% |
6,100 |
2023/11/27 |
860 |
860 |
840 |
843 |
-0.24% |
5,900 |
2023/11/24 |
853 |
853 |
840 |
845 |
-1.17% |
3,900 |
2023/11/22 |
867 |
867 |
842 |
855 |
-1.50% |
9,200 |
2023/11/21 |
857 |
871 |
857 |
868 |
+1.28% |
1,600 |
2023/11/20 |
860 |
860 |
857 |
857 |
-0.35% |
800 |
2023/11/17 |
858 |
870 |
858 |
860 |
+0.58% |
3,000 |
2023/11/16 |
864 |
872 |
855 |
855 |
-2.06% |
400 |
2023/11/15 |
857 |
873 |
844 |
873 |
+1.87% |
1,300 |
2023/11/14 |
840 |
857 |
840 |
857 |
+1.18% |
2,300 |
2023/11/13 |
851 |
851 |
841 |
847 |
-0.35% |
3,200 |
2023/11/10 |
871 |
871 |
850 |
850 |
-1.28% |
4,300 |
2023/11/9 |
865 |
876 |
836 |
861 |
-0.46% |
4,100 |
2023/11/8 |
855 |
869 |
855 |
865 |
-0.57% |
1,300 |
2023/11/7 |
865 |
870 |
864 |
870 |
+0.58% |
1,400 |
2023/11/6 |
869 |
884 |
864 |
865 |
-1.37% |
1,500 |
2023/11/2 |
862 |
888 |
862 |
877 |
+1.86% |
1,300 |
2023/11/1 |
850 |
861 |
850 |
861 |
+0.12% |
3,600 |
2023/10/31 |
868 |
868 |
850 |
860 |
-0.92% |
600 |
2023/10/27 |
865 |
868 |
864 |
868 |
+0.46% |
5,300 |
2023/10/26 |
877 |
890 |
857 |
864 |
+0.23% |
1,600 |
2023/10/25 |
890 |
890 |
862 |
862 |
-1.60% |
2,000 |
2023/10/24 |
891 |
891 |
850 |
876 |
+0.00% |
4,500 |
2023/10/23 |
891 |
891 |
876 |
876 |
+0.00% |
6,300 |
2023/10/20 |
880 |
880 |
876 |
876 |
+0.11% |
1,400 |
2023/10/19 |
888 |
894 |
875 |
875 |
-1.46% |
2,300 |
2023/10/18 |
880 |
890 |
880 |
888 |
+1.83% |
1,600 |
2023/10/17 |
874 |
874 |
872 |
872 |
+0.46% |
400 |
2023/10/16 |
868 |
879 |
860 |
868 |
+0.00% |
1,000 |
2023/10/13 |
860 |
868 |
860 |
868 |
+0.93% |
400 |
2023/10/12 |
859 |
860 |
859 |
860 |
-3.26% |
400 |
2023/10/11 |
889 |
889 |
889 |
889 |
+2.18% |
200 |
2023/10/10 |
873 |
874 |
870 |
870 |
+3.33% |
600 |
2023/10/5 |
840 |
855 |
837 |
842 |
+0.72% |
1,000 |
2023/10/4 |
843 |
843 |
836 |
836 |
-1.07% |
400 |
2023/10/3 |
847 |
849 |
845 |
845 |
-1.86% |
600 |
2023/10/2 |
846 |
861 |
846 |
861 |
+1.77% |
300 |
2023/9/29 |
850 |
850 |
841 |
846 |
-2.87% |
900 |
2023/9/28 |
880 |
880 |
871 |
871 |
-1.02% |
600 |
2023/9/27 |
862 |
880 |
862 |
880 |
+2.92% |
500 |
2023/9/26 |
884 |
885 |
855 |
855 |
-3.61% |
1,400 |
2023/9/25 |
900 |
900 |
887 |
887 |
-1.44% |
2,200 |
2023/9/22 |
900 |
900 |
899 |
900 |
+1.35% |
6,700 |
2023/9/21 |
884 |
889 |
880 |
888 |
+0.45% |
4,300 |
2023/9/20 |
877 |
884 |
870 |
884 |
+1.61% |
2,900 |
2023/9/19 |
862 |
876 |
862 |
870 |
+1.52% |
3,400 |
2023/9/15 |
858 |
858 |
855 |
857 |
+0.82% |
1,300 |
2023/9/13 |
841 |
850 |
841 |
850 |
+1.19% |
1,700 |
2023/9/12 |
840 |
847 |
840 |
840 |
-0.12% |
300 |
2023/9/11 |
843 |
843 |
841 |
841 |
+0.12% |
400 |
|