日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
660 |
663 |
641 |
641 |
-2.88% |
26,800 |
2024/3/27 |
671 |
674 |
660 |
660 |
-1.64% |
28,500 |
2024/3/26 |
668 |
672 |
657 |
671 |
-1.03% |
38,400 |
2024/3/25 |
680 |
682 |
672 |
678 |
-0.88% |
28,600 |
2024/3/22 |
693 |
693 |
679 |
684 |
-0.87% |
29,500 |
2024/3/21 |
699 |
709 |
689 |
690 |
-0.14% |
29,600 |
2024/3/19 |
700 |
700 |
686 |
691 |
-1.14% |
16,800 |
2024/3/18 |
677 |
704 |
677 |
699 |
+2.95% |
57,100 |
2024/3/15 |
688 |
688 |
670 |
679 |
-1.16% |
23,500 |
2024/3/14 |
677 |
687 |
670 |
687 |
+0.88% |
114,700 |
2024/3/13 |
691 |
705 |
676 |
681 |
-1.45% |
43,900 |
2024/3/12 |
684 |
699 |
675 |
691 |
+0.88% |
122,000 |
2024/3/11 |
700 |
705 |
678 |
685 |
-3.25% |
138,700 |
2024/3/8 |
700 |
714 |
700 |
708 |
+1.43% |
50,600 |
2024/3/7 |
745 |
748 |
698 |
698 |
-5.16% |
156,500 |
2024/3/6 |
724 |
736 |
708 |
736 |
+1.66% |
104,700 |
2024/3/5 |
747 |
755 |
722 |
724 |
-3.98% |
79,400 |
2024/3/4 |
785 |
787 |
751 |
754 |
-4.31% |
52,500 |
2024/3/1 |
801 |
830 |
780 |
788 |
-1.62% |
68,900 |
2024/2/29 |
799 |
809 |
782 |
801 |
+0.25% |
84,600 |
2024/2/28 |
737 |
805 |
735 |
799 |
+7.68% |
166,600 |
2024/2/27 |
744 |
758 |
731 |
742 |
-0.80% |
102,500 |
2024/2/26 |
750 |
774 |
742 |
748 |
-0.53% |
91,900 |
2024/2/22 |
745 |
798 |
738 |
752 |
+0.40% |
194,300 |
2024/2/21 |
684 |
757 |
684 |
749 |
+8.71% |
347,500 |
2024/2/20 |
673 |
699 |
665 |
689 |
+2.07% |
114,700 |
2024/2/19 |
630 |
684 |
630 |
675 |
+6.30% |
138,700 |
2024/2/16 |
625 |
655 |
612 |
635 |
+1.11% |
162,900 |
2024/2/15 |
604 |
648 |
588 |
628 |
-14.91% |
582,700 |
2024/2/14 |
739 |
742 |
725 |
738 |
-3.15% |
155,900 |
2024/2/13 |
750 |
762 |
740 |
762 |
+1.60% |
82,700 |
2024/2/9 |
776 |
776 |
744 |
750 |
-4.34% |
143,400 |
2024/2/8 |
778 |
800 |
772 |
784 |
+0.77% |
77,000 |
2024/2/7 |
785 |
808 |
769 |
778 |
-1.39% |
103,200 |
2024/2/6 |
801 |
802 |
777 |
789 |
-1.62% |
133,000 |
2024/2/5 |
820 |
834 |
802 |
802 |
-3.26% |
152,800 |
2024/2/2 |
810 |
855 |
802 |
829 |
+1.10% |
397,400 |
2024/2/1 |
794 |
834 |
737 |
820 |
+9.48% |
1,200,900 |
2024/1/31 |
749 |
749 |
749 |
749 |
+15.41% |
32,500 |
2024/1/30 |
660 |
673 |
649 |
649 |
-1.82% |
82,500 |
2024/1/29 |
653 |
670 |
653 |
661 |
+2.48% |
59,300 |
2024/1/26 |
638 |
649 |
634 |
645 |
+0.47% |
33,100 |
2024/1/25 |
628 |
649 |
622 |
642 |
+1.42% |
31,000 |
2024/1/24 |
635 |
642 |
626 |
633 |
-0.63% |
47,400 |
2024/1/23 |
642 |
651 |
635 |
637 |
-0.47% |
41,000 |
2024/1/22 |
651 |
651 |
636 |
640 |
-1.69% |
51,600 |
2024/1/19 |
657 |
657 |
646 |
651 |
-0.61% |
41,200 |
2024/1/18 |
664 |
669 |
654 |
655 |
-1.21% |
31,000 |
2024/1/17 |
665 |
675 |
663 |
663 |
-0.90% |
45,200 |
2024/1/16 |
684 |
684 |
661 |
669 |
-2.34% |
34,600 |
2024/1/15 |
669 |
691 |
669 |
685 |
+2.70% |
40,000 |
2024/1/12 |
669 |
677 |
665 |
667 |
-1.19% |
25,800 |
2024/1/11 |
668 |
679 |
662 |
675 |
+2.12% |
46,000 |
2024/1/10 |
670 |
670 |
655 |
661 |
-1.20% |
42,800 |
2024/1/9 |
651 |
675 |
651 |
669 |
+3.24% |
52,800 |
2024/1/5 |
675 |
680 |
645 |
648 |
-4.00% |
45,300 |
2024/1/4 |
662 |
677 |
655 |
675 |
+1.96% |
37,800 |
2023/12/29 |
666 |
673 |
655 |
662 |
-0.90% |
57,600 |
2023/12/28 |
692 |
694 |
668 |
668 |
-3.33% |
50,700 |
2023/12/27 |
700 |
707 |
686 |
691 |
-0.86% |
53,700 |
2023/12/26 |
688 |
720 |
688 |
697 |
+0.58% |
81,000 |
2023/12/25 |
665 |
702 |
665 |
693 |
+4.21% |
51,800 |
2023/12/22 |
667 |
693 |
665 |
665 |
+4.40% |
72,600 |
2023/12/21 |
640 |
651 |
633 |
637 |
-0.93% |
67,500 |
2023/12/20 |
654 |
664 |
640 |
643 |
-3.16% |
99,800 |
2023/12/19 |
696 |
708 |
662 |
664 |
-5.01% |
95,400 |
2023/12/18 |
690 |
699 |
677 |
699 |
+0.29% |
44,500 |
2023/12/15 |
677 |
701 |
673 |
697 |
+2.50% |
90,700 |
2023/12/14 |
689 |
699 |
676 |
680 |
-1.31% |
63,400 |
2023/12/13 |
708 |
716 |
672 |
689 |
-1.43% |
107,100 |
2023/12/12 |
743 |
743 |
698 |
699 |
-7.78% |
164,000 |
2023/12/11 |
721 |
764 |
721 |
758 |
+8.91% |
140,200 |
2023/12/8 |
708 |
724 |
694 |
696 |
-3.20% |
115,500 |
2023/12/7 |
686 |
746 |
680 |
719 |
+4.35% |
156,700 |
2023/12/6 |
668 |
696 |
665 |
689 |
+1.92% |
51,200 |
2023/12/5 |
688 |
700 |
673 |
676 |
-3.01% |
54,500 |
2023/12/4 |
692 |
715 |
682 |
697 |
+0.72% |
89,500 |
2023/12/1 |
694 |
704 |
681 |
692 |
-0.43% |
101,400 |
2023/11/30 |
723 |
724 |
694 |
695 |
-4.53% |
117,000 |
2023/11/29 |
766 |
785 |
723 |
728 |
-3.19% |
185,800 |
2023/11/28 |
750 |
795 |
740 |
752 |
+1.08% |
273,300 |
2023/11/27 |
768 |
771 |
731 |
744 |
-2.11% |
223,900 |
2023/11/24 |
704 |
765 |
681 |
760 |
+9.35% |
294,500 |
2023/11/22 |
650 |
717 |
640 |
695 |
+6.92% |
260,200 |
2023/11/21 |
668 |
687 |
647 |
650 |
-4.69% |
180,700 |
2023/11/20 |
693 |
693 |
662 |
682 |
+4.44% |
208,700 |
2023/11/17 |
621 |
680 |
621 |
653 |
+4.15% |
665,200 |
2023/11/16 |
588 |
638 |
588 |
627 |
+10.00% |
890,200 |
2023/11/15 |
570 |
570 |
570 |
570 |
+16.33% |
121,700 |
2023/11/14 |
490 |
497 |
481 |
490 |
+0.20% |
57,600 |
2023/11/13 |
480 |
495 |
479 |
489 |
+2.73% |
40,600 |
2023/11/10 |
483 |
483 |
470 |
476 |
-1.65% |
35,800 |
2023/11/9 |
487 |
487 |
477 |
484 |
-1.22% |
22,100 |
2023/11/8 |
482 |
491 |
479 |
490 |
+1.66% |
35,700 |
2023/11/7 |
491 |
495 |
482 |
482 |
-1.63% |
36,800 |
2023/11/6 |
498 |
502 |
490 |
490 |
-1.21% |
23,600 |
2023/11/2 |
500 |
500 |
493 |
496 |
-0.80% |
29,400 |
2023/11/1 |
497 |
504 |
491 |
500 |
+1.21% |
34,400 |
2023/10/31 |
482 |
496 |
473 |
494 |
+2.49% |
35,800 |
2023/10/30 |
489 |
503 |
482 |
482 |
-2.03% |
88,600 |
2023/10/27 |
486 |
498 |
478 |
492 |
+1.23% |
26,600 |
2023/10/26 |
497 |
505 |
484 |
486 |
-2.80% |
74,800 |
2023/10/25 |
500 |
504 |
493 |
500 |
+0.20% |
36,500 |
2023/10/24 |
485 |
499 |
469 |
499 |
+3.10% |
53,300 |
2023/10/23 |
481 |
503 |
481 |
484 |
+2.33% |
79,500 |
2023/10/20 |
492 |
496 |
467 |
473 |
-3.07% |
51,500 |
2023/10/19 |
500 |
508 |
481 |
488 |
-3.17% |
84,800 |
2023/10/18 |
496 |
508 |
488 |
504 |
+3.70% |
121,700 |
2023/10/17 |
488 |
492 |
477 |
486 |
+0.00% |
42,400 |
2023/10/16 |
469 |
498 |
467 |
486 |
+4.29% |
107,900 |
2023/10/13 |
453 |
467 |
449 |
466 |
+2.87% |
22,400 |
2023/10/12 |
449 |
460 |
448 |
453 |
+0.44% |
20,500 |
2023/10/11 |
445 |
456 |
439 |
451 |
+1.12% |
38,000 |
2023/10/10 |
469 |
470 |
445 |
446 |
-3.25% |
42,400 |
2023/10/6 |
460 |
467 |
454 |
461 |
+0.22% |
26,600 |
2023/10/5 |
462 |
470 |
453 |
460 |
+0.44% |
46,900 |
2023/10/4 |
450 |
496 |
447 |
458 |
-1.29% |
89,600 |
2023/10/3 |
426 |
464 |
425 |
464 |
+7.66% |
108,100 |
2023/10/2 |
455 |
456 |
431 |
431 |
-4.65% |
41,200 |
2023/9/29 |
457 |
478 |
448 |
452 |
-1.09% |
55,100 |
2023/9/28 |
453 |
471 |
453 |
457 |
+1.11% |
44,000 |
2023/9/27 |
453 |
473 |
445 |
452 |
-1.09% |
94,000 |
2023/9/26 |
490 |
490 |
451 |
457 |
-6.73% |
137,700 |
|