日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
329 |
329 |
324 |
324 |
-1.52% |
18,000 |
2024/3/27 |
332 |
333 |
328 |
329 |
-0.30% |
21,500 |
2024/3/26 |
330 |
330 |
327 |
330 |
+0.61% |
7,400 |
2024/3/25 |
329 |
330 |
326 |
328 |
+0.00% |
15,400 |
2024/3/22 |
326 |
328 |
324 |
328 |
+0.00% |
15,700 |
2024/3/21 |
327 |
330 |
325 |
328 |
+1.23% |
26,600 |
2024/3/19 |
321 |
328 |
321 |
324 |
+1.57% |
17,800 |
2024/3/18 |
318 |
320 |
318 |
319 |
+0.63% |
7,600 |
2024/3/15 |
316 |
318 |
316 |
317 |
+0.00% |
5,000 |
2024/3/14 |
315 |
317 |
315 |
317 |
+0.32% |
8,300 |
2024/3/13 |
315 |
316 |
315 |
316 |
+0.64% |
13,600 |
2024/3/12 |
316 |
318 |
313 |
314 |
-0.63% |
15,500 |
2024/3/11 |
321 |
321 |
316 |
316 |
-1.56% |
11,500 |
2024/3/8 |
319 |
324 |
319 |
321 |
+0.31% |
10,100 |
2024/3/7 |
318 |
322 |
318 |
320 |
+0.63% |
5,500 |
2024/3/6 |
316 |
319 |
316 |
318 |
+0.32% |
10,500 |
2024/3/5 |
315 |
319 |
315 |
317 |
+0.00% |
8,500 |
2024/3/4 |
316 |
319 |
316 |
317 |
+0.00% |
6,600 |
2024/3/1 |
320 |
320 |
310 |
317 |
-0.63% |
44,100 |
2024/2/29 |
318 |
320 |
318 |
319 |
-0.31% |
9,500 |
2024/2/28 |
320 |
320 |
319 |
320 |
+0.00% |
8,600 |
2024/2/27 |
323 |
323 |
319 |
320 |
-0.31% |
10,300 |
2024/2/26 |
321 |
321 |
318 |
321 |
+0.63% |
14,300 |
2024/2/22 |
322 |
322 |
318 |
319 |
+0.00% |
9,300 |
2024/2/21 |
320 |
320 |
317 |
319 |
-0.62% |
8,000 |
2024/2/20 |
320 |
321 |
317 |
321 |
+0.31% |
6,900 |
2024/2/19 |
319 |
321 |
318 |
320 |
+0.31% |
10,000 |
2024/2/16 |
318 |
320 |
314 |
319 |
+0.31% |
32,200 |
2024/2/15 |
319 |
320 |
317 |
318 |
-0.31% |
7,900 |
2024/2/14 |
324 |
324 |
316 |
319 |
-0.93% |
30,000 |
2024/2/13 |
322 |
323 |
321 |
322 |
-0.62% |
11,900 |
2024/2/9 |
323 |
325 |
322 |
324 |
+0.31% |
4,700 |
2024/2/8 |
326 |
326 |
322 |
323 |
-0.31% |
12,200 |
2024/2/7 |
326 |
327 |
324 |
324 |
-1.22% |
14,400 |
2024/2/6 |
326 |
328 |
326 |
328 |
+0.31% |
8,100 |
2024/2/5 |
329 |
330 |
327 |
327 |
-0.61% |
17,200 |
2024/2/2 |
330 |
332 |
328 |
329 |
+0.00% |
13,900 |
2024/2/1 |
330 |
331 |
328 |
329 |
-1.20% |
25,500 |
2024/1/31 |
333 |
335 |
330 |
333 |
-1.19% |
31,000 |
2024/1/30 |
333 |
339 |
330 |
337 |
+2.12% |
30,100 |
2024/1/29 |
333 |
333 |
330 |
330 |
-0.60% |
15,100 |
2024/1/26 |
328 |
333 |
328 |
332 |
+0.00% |
20,800 |
2024/1/25 |
330 |
332 |
330 |
332 |
+0.91% |
5,700 |
2024/1/24 |
328 |
330 |
326 |
329 |
+0.00% |
26,100 |
2024/1/23 |
332 |
333 |
329 |
329 |
-0.30% |
13,000 |
2024/1/22 |
333 |
334 |
326 |
330 |
-0.60% |
55,100 |
2024/1/19 |
342 |
343 |
331 |
332 |
-2.92% |
48,500 |
2024/1/18 |
335 |
342 |
334 |
342 |
+2.40% |
27,400 |
2024/1/17 |
334 |
338 |
333 |
334 |
+0.60% |
10,400 |
2024/1/16 |
336 |
337 |
332 |
332 |
-2.35% |
16,800 |
2024/1/15 |
335 |
340 |
333 |
340 |
+2.10% |
9,300 |
2024/1/12 |
331 |
340 |
326 |
333 |
-1.19% |
56,300 |
2024/1/11 |
335 |
340 |
332 |
337 |
+0.90% |
13,700 |
2024/1/10 |
342 |
344 |
334 |
334 |
-2.05% |
26,300 |
2024/1/9 |
348 |
348 |
340 |
341 |
-1.16% |
14,600 |
2024/1/5 |
349 |
350 |
342 |
345 |
+0.29% |
20,500 |
2024/1/4 |
357 |
357 |
343 |
344 |
-3.37% |
40,100 |
2023/12/29 |
353 |
357 |
346 |
356 |
+3.79% |
37,100 |
2023/12/28 |
339 |
350 |
339 |
343 |
+1.18% |
22,100 |
2023/12/27 |
346 |
348 |
335 |
339 |
-0.88% |
40,000 |
2023/12/26 |
324 |
345 |
322 |
342 |
+6.21% |
88,000 |
2023/12/25 |
321 |
324 |
321 |
322 |
+0.31% |
15,000 |
2023/12/22 |
326 |
328 |
319 |
321 |
-1.83% |
29,700 |
2023/12/21 |
326 |
329 |
325 |
327 |
-0.30% |
15,600 |
2023/12/20 |
326 |
329 |
326 |
328 |
+0.61% |
15,400 |
2023/12/19 |
330 |
330 |
326 |
326 |
+0.31% |
28,000 |
2023/12/18 |
332 |
332 |
323 |
325 |
-2.11% |
29,900 |
2023/12/15 |
339 |
339 |
332 |
332 |
-0.90% |
24,200 |
2023/12/14 |
333 |
336 |
327 |
335 |
+1.52% |
79,800 |
2023/12/13 |
328 |
333 |
323 |
330 |
+1.54% |
53,600 |
2023/12/12 |
321 |
329 |
319 |
325 |
+1.88% |
55,200 |
2023/12/11 |
319 |
321 |
316 |
319 |
+0.00% |
47,900 |
2023/12/8 |
318 |
320 |
317 |
319 |
+0.00% |
44,200 |
2023/12/7 |
320 |
322 |
319 |
319 |
-0.93% |
9,700 |
2023/12/6 |
320 |
323 |
318 |
322 |
+0.62% |
8,100 |
2023/12/5 |
320 |
321 |
318 |
320 |
-0.31% |
3,400 |
2023/12/4 |
323 |
323 |
320 |
321 |
-0.62% |
11,900 |
2023/12/1 |
320 |
324 |
320 |
323 |
+0.62% |
5,800 |
2023/11/30 |
321 |
324 |
320 |
321 |
-0.62% |
7,800 |
2023/11/29 |
321 |
326 |
321 |
323 |
+0.00% |
21,800 |
2023/11/28 |
318 |
324 |
318 |
323 |
+1.57% |
13,800 |
2023/11/27 |
319 |
319 |
317 |
318 |
+0.32% |
13,300 |
2023/11/24 |
316 |
317 |
314 |
317 |
+0.63% |
8,200 |
2023/11/22 |
316 |
316 |
313 |
315 |
+0.32% |
11,400 |
2023/11/21 |
312 |
316 |
312 |
314 |
+0.96% |
12,600 |
2023/11/20 |
319 |
320 |
307 |
311 |
-2.20% |
43,500 |
2023/11/17 |
315 |
318 |
310 |
318 |
+0.63% |
26,700 |
2023/11/16 |
318 |
320 |
315 |
316 |
-1.25% |
14,600 |
2023/11/15 |
318 |
320 |
318 |
320 |
+0.63% |
2,100 |
2023/11/14 |
318 |
320 |
316 |
318 |
-0.62% |
7,500 |
2023/11/13 |
322 |
322 |
317 |
320 |
-0.31% |
9,000 |
2023/11/10 |
322 |
324 |
321 |
321 |
-0.93% |
5,400 |
2023/11/9 |
321 |
324 |
320 |
324 |
+0.93% |
9,300 |
2023/11/8 |
321 |
324 |
320 |
321 |
-0.31% |
11,100 |
2023/11/7 |
322 |
326 |
321 |
322 |
+0.00% |
7,300 |
2023/11/6 |
322 |
325 |
320 |
322 |
+0.31% |
9,500 |
2023/11/2 |
319 |
322 |
318 |
321 |
+0.94% |
4,600 |
2023/11/1 |
315 |
318 |
315 |
318 |
+0.95% |
6,400 |
2023/10/31 |
322 |
322 |
315 |
315 |
-3.08% |
21,900 |
2023/10/30 |
325 |
326 |
323 |
325 |
+0.31% |
5,800 |
2023/10/27 |
325 |
325 |
323 |
324 |
+0.62% |
10,400 |
2023/10/26 |
320 |
323 |
320 |
322 |
-0.31% |
8,100 |
2023/10/25 |
323 |
325 |
321 |
323 |
+0.00% |
8,000 |
2023/10/24 |
322 |
323 |
318 |
323 |
+0.31% |
12,600 |
2023/10/23 |
326 |
326 |
322 |
322 |
-1.23% |
12,300 |
2023/10/20 |
326 |
326 |
323 |
326 |
+0.00% |
4,300 |
2023/10/19 |
325 |
326 |
324 |
326 |
+0.00% |
2,900 |
2023/10/18 |
327 |
327 |
324 |
326 |
+0.00% |
4,100 |
2023/10/17 |
324 |
326 |
324 |
326 |
+0.31% |
2,200 |
2023/10/16 |
329 |
329 |
325 |
325 |
-0.91% |
7,100 |
2023/10/13 |
329 |
329 |
327 |
328 |
-0.30% |
1,900 |
2023/10/12 |
328 |
330 |
328 |
329 |
-0.30% |
1,300 |
2023/10/11 |
330 |
331 |
328 |
330 |
+0.61% |
4,000 |
2023/10/10 |
326 |
331 |
326 |
328 |
+0.31% |
17,500 |
2023/10/6 |
324 |
329 |
320 |
327 |
+0.62% |
21,800 |
2023/10/5 |
327 |
327 |
324 |
325 |
+0.93% |
3,800 |
2023/10/4 |
327 |
330 |
322 |
322 |
-2.42% |
24,500 |
2023/10/3 |
330 |
332 |
326 |
330 |
-0.90% |
65,100 |
2023/10/2 |
329 |
333 |
327 |
333 |
-0.60% |
46,100 |
2023/9/29 |
337 |
342 |
333 |
335 |
+0.30% |
21,400 |
2023/9/28 |
329 |
340 |
328 |
334 |
+1.52% |
79,400 |
2023/9/27 |
332 |
332 |
328 |
329 |
-0.60% |
31,100 |
2023/9/26 |
330 |
331 |
329 |
331 |
+0.00% |
7,900 |
|