日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
767 |
790 |
767 |
774 |
-1.78% |
48,200 |
2024/3/27 |
790 |
799 |
781 |
788 |
+0.13% |
69,300 |
2024/3/26 |
773 |
789 |
773 |
787 |
+1.81% |
38,900 |
2024/3/25 |
770 |
778 |
768 |
773 |
+0.78% |
24,700 |
2024/3/22 |
753 |
770 |
753 |
767 |
+1.86% |
41,600 |
2024/3/21 |
752 |
764 |
749 |
753 |
+0.80% |
25,300 |
2024/3/19 |
737 |
750 |
734 |
747 |
+0.81% |
17,500 |
2024/3/18 |
758 |
758 |
733 |
741 |
-2.24% |
23,200 |
2024/3/15 |
738 |
761 |
738 |
758 |
+1.88% |
27,500 |
2024/3/14 |
744 |
748 |
736 |
744 |
+0.00% |
17,200 |
2024/3/13 |
738 |
745 |
729 |
744 |
+0.81% |
35,000 |
2024/3/12 |
723 |
738 |
719 |
738 |
+1.23% |
34,400 |
2024/3/11 |
716 |
739 |
716 |
729 |
+1.82% |
42,000 |
2024/3/8 |
717 |
725 |
711 |
716 |
-1.51% |
34,900 |
2024/3/7 |
715 |
737 |
715 |
727 |
+1.96% |
32,600 |
2024/3/6 |
716 |
724 |
712 |
713 |
-1.38% |
13,900 |
2024/3/5 |
700 |
726 |
700 |
723 |
+2.84% |
22,100 |
2024/3/4 |
700 |
714 |
699 |
703 |
+0.14% |
41,900 |
2024/3/1 |
709 |
709 |
698 |
702 |
-0.99% |
23,900 |
2024/2/29 |
694 |
712 |
694 |
709 |
+2.16% |
36,100 |
2024/2/28 |
688 |
700 |
688 |
694 |
-0.43% |
33,500 |
2024/2/27 |
700 |
700 |
695 |
697 |
-0.85% |
28,800 |
2024/2/26 |
707 |
709 |
697 |
703 |
-1.13% |
28,500 |
2024/2/22 |
699 |
711 |
694 |
711 |
+1.86% |
23,700 |
2024/2/21 |
712 |
713 |
696 |
698 |
-2.65% |
31,500 |
2024/2/20 |
709 |
729 |
706 |
717 |
+1.13% |
33,700 |
2024/2/19 |
707 |
712 |
699 |
709 |
+0.42% |
21,000 |
2024/2/16 |
676 |
707 |
676 |
706 |
+4.44% |
28,800 |
2024/2/15 |
689 |
689 |
671 |
676 |
-2.31% |
70,500 |
2024/2/14 |
678 |
692 |
666 |
692 |
+0.58% |
101,200 |
2024/2/13 |
687 |
695 |
683 |
688 |
+0.00% |
61,000 |
2024/2/9 |
694 |
706 |
684 |
688 |
-2.41% |
66,900 |
2024/2/8 |
721 |
737 |
701 |
705 |
-2.76% |
62,300 |
2024/2/7 |
725 |
742 |
715 |
725 |
-1.36% |
49,200 |
2024/2/6 |
720 |
761 |
704 |
735 |
+2.08% |
138,400 |
2024/2/5 |
687 |
750 |
662 |
720 |
+6.82% |
324,400 |
2024/2/2 |
652 |
677 |
643 |
674 |
+2.90% |
41,800 |
2024/2/1 |
658 |
664 |
654 |
655 |
-0.76% |
19,400 |
2024/1/31 |
665 |
672 |
654 |
660 |
-0.45% |
39,600 |
2024/1/30 |
677 |
686 |
661 |
663 |
-1.78% |
127,200 |
2024/1/29 |
673 |
681 |
670 |
675 |
+0.30% |
29,700 |
2024/1/26 |
693 |
693 |
661 |
673 |
-1.46% |
56,900 |
2024/1/25 |
700 |
743 |
681 |
683 |
-1.01% |
172,300 |
2024/1/24 |
668 |
690 |
665 |
690 |
+3.92% |
38,500 |
2024/1/23 |
650 |
668 |
650 |
664 |
+2.63% |
64,200 |
2024/1/22 |
633 |
652 |
633 |
647 |
+2.54% |
23,000 |
2024/1/19 |
625 |
638 |
625 |
631 |
+0.64% |
17,700 |
2024/1/18 |
627 |
641 |
627 |
627 |
+0.00% |
21,200 |
2024/1/17 |
626 |
640 |
626 |
627 |
-1.10% |
17,000 |
2024/1/16 |
625 |
645 |
620 |
634 |
+0.63% |
32,400 |
2024/1/15 |
628 |
643 |
628 |
630 |
-0.16% |
18,100 |
2024/1/12 |
643 |
643 |
624 |
631 |
-1.87% |
34,200 |
2024/1/11 |
633 |
644 |
633 |
643 |
+1.42% |
8,400 |
2024/1/10 |
650 |
650 |
634 |
634 |
-2.01% |
13,500 |
2024/1/9 |
657 |
657 |
643 |
647 |
-1.97% |
16,400 |
2024/1/5 |
662 |
663 |
649 |
660 |
-0.30% |
40,700 |
2024/1/4 |
637 |
668 |
637 |
662 |
+4.58% |
60,100 |
2023/12/29 |
625 |
635 |
625 |
633 |
+1.28% |
7,300 |
2023/12/28 |
619 |
631 |
619 |
625 |
+0.00% |
7,800 |
2023/12/27 |
615 |
625 |
613 |
625 |
+1.96% |
18,200 |
2023/12/26 |
607 |
615 |
607 |
613 |
+1.16% |
8,800 |
2023/12/25 |
607 |
610 |
605 |
606 |
+0.00% |
9,400 |
2023/12/22 |
601 |
618 |
601 |
606 |
+0.83% |
21,600 |
2023/12/21 |
616 |
617 |
594 |
601 |
-2.44% |
39,400 |
2023/12/20 |
615 |
620 |
611 |
616 |
+0.33% |
20,500 |
2023/12/19 |
609 |
614 |
607 |
614 |
+1.15% |
6,000 |
2023/12/18 |
612 |
614 |
604 |
607 |
-0.82% |
18,300 |
2023/12/15 |
610 |
612 |
610 |
612 |
+0.33% |
7,600 |
2023/12/14 |
624 |
625 |
609 |
610 |
-2.24% |
17,400 |
2023/12/13 |
643 |
644 |
617 |
624 |
-2.95% |
29,400 |
2023/12/12 |
652 |
652 |
643 |
643 |
-1.38% |
8,200 |
2023/12/11 |
643 |
652 |
636 |
652 |
+1.09% |
46,200 |
2023/12/8 |
649 |
652 |
639 |
645 |
-0.62% |
31,500 |
2023/12/7 |
629 |
657 |
629 |
649 |
+3.34% |
31,700 |
2023/12/6 |
623 |
642 |
623 |
628 |
+0.32% |
22,100 |
2023/12/5 |
625 |
636 |
623 |
626 |
-0.32% |
13,800 |
2023/12/4 |
645 |
652 |
628 |
628 |
-3.09% |
11,900 |
2023/12/1 |
660 |
663 |
646 |
648 |
-1.22% |
27,300 |
2023/11/30 |
621 |
659 |
621 |
656 |
+5.64% |
46,700 |
2023/11/29 |
616 |
625 |
610 |
621 |
+0.00% |
31,400 |
2023/11/28 |
627 |
631 |
616 |
621 |
-0.48% |
13,800 |
2023/11/27 |
609 |
624 |
609 |
624 |
+2.30% |
14,900 |
2023/11/24 |
608 |
611 |
605 |
610 |
+0.33% |
18,700 |
2023/11/22 |
602 |
613 |
602 |
608 |
+1.16% |
14,200 |
2023/11/21 |
611 |
611 |
600 |
601 |
-2.28% |
27,600 |
2023/11/20 |
639 |
639 |
615 |
615 |
-4.50% |
47,100 |
2023/11/17 |
644 |
651 |
640 |
644 |
-0.77% |
23,700 |
2023/11/16 |
650 |
663 |
649 |
649 |
-0.76% |
20,000 |
2023/11/15 |
650 |
659 |
644 |
654 |
+0.77% |
15,900 |
2023/11/14 |
665 |
665 |
647 |
649 |
-1.67% |
30,600 |
2023/11/13 |
650 |
670 |
650 |
660 |
+1.38% |
46,100 |
2023/11/10 |
613 |
653 |
612 |
651 |
+6.20% |
75,600 |
2023/11/9 |
611 |
619 |
610 |
613 |
+0.00% |
26,900 |
2023/11/8 |
613 |
616 |
605 |
613 |
+0.00% |
25,500 |
2023/11/7 |
619 |
623 |
611 |
613 |
-0.97% |
23,400 |
2023/11/6 |
619 |
626 |
608 |
619 |
+1.48% |
48,600 |
2023/11/2 |
609 |
617 |
590 |
610 |
+0.16% |
128,200 |
2023/11/1 |
615 |
622 |
605 |
609 |
-0.98% |
34,100 |
2023/10/31 |
600 |
616 |
598 |
615 |
+3.71% |
60,700 |
2023/10/30 |
615 |
618 |
593 |
593 |
-4.05% |
151,300 |
2023/10/27 |
620 |
620 |
611 |
618 |
-0.64% |
27,600 |
2023/10/26 |
595 |
623 |
595 |
622 |
+3.15% |
36,700 |
2023/10/25 |
589 |
607 |
588 |
603 |
+2.20% |
43,600 |
2023/10/24 |
591 |
599 |
584 |
590 |
-0.17% |
52,100 |
2023/10/23 |
594 |
599 |
591 |
591 |
-0.51% |
24,900 |
2023/10/20 |
600 |
600 |
594 |
594 |
-1.16% |
14,500 |
2023/10/19 |
601 |
607 |
595 |
601 |
-0.50% |
34,500 |
2023/10/18 |
593 |
604 |
593 |
604 |
+1.85% |
24,500 |
2023/10/17 |
595 |
595 |
590 |
593 |
+0.34% |
17,600 |
2023/10/16 |
587 |
594 |
584 |
591 |
+0.17% |
37,300 |
2023/10/13 |
600 |
610 |
584 |
590 |
+2.08% |
45,700 |
2023/10/12 |
577 |
586 |
570 |
578 |
+0.17% |
59,400 |
2023/10/11 |
570 |
587 |
570 |
577 |
-0.52% |
102,100 |
2023/10/10 |
603 |
607 |
544 |
580 |
-2.52% |
177,400 |
2023/10/6 |
585 |
613 |
585 |
595 |
+1.71% |
92,900 |
2023/10/5 |
568 |
599 |
568 |
585 |
+3.17% |
94,200 |
2023/10/4 |
545 |
611 |
545 |
567 |
+4.81% |
185,800 |
2023/10/3 |
536 |
543 |
534 |
541 |
+1.69% |
26,400 |
2023/10/2 |
531 |
547 |
531 |
532 |
+0.38% |
44,500 |
2023/9/29 |
522 |
539 |
522 |
530 |
+1.73% |
26,300 |
2023/9/28 |
521 |
523 |
519 |
521 |
+0.00% |
11,300 |
2023/9/27 |
513 |
521 |
513 |
521 |
+1.56% |
15,600 |
2023/9/26 |
513 |
518 |
510 |
513 |
+0.00% |
18,400 |
|