日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
944 |
949 |
908 |
920 |
-1.08% |
53,000 |
2024/3/27 |
951 |
971 |
926 |
930 |
-2.21% |
46,900 |
2024/3/26 |
991 |
995 |
951 |
951 |
-4.23% |
60,300 |
2024/3/25 |
996 |
1,021 |
990 |
993 |
-1.97% |
36,000 |
2024/3/22 |
1,014 |
1,038 |
986 |
1,013 |
+0.30% |
29,500 |
2024/3/21 |
1,012 |
1,031 |
1,000 |
1,010 |
+1.41% |
30,400 |
2024/3/19 |
1,032 |
1,050 |
982 |
996 |
-2.92% |
91,600 |
2024/3/18 |
1,013 |
1,043 |
1,013 |
1,026 |
+2.60% |
37,000 |
2024/3/15 |
1,052 |
1,084 |
997 |
1,000 |
-5.66% |
56,900 |
2024/3/14 |
1,050 |
1,123 |
1,039 |
1,060 |
+1.15% |
56,200 |
2024/3/13 |
1,079 |
1,116 |
1,030 |
1,048 |
-2.87% |
82,800 |
2024/3/12 |
1,030 |
1,150 |
1,022 |
1,079 |
+5.78% |
142,400 |
2024/3/11 |
1,072 |
1,091 |
1,011 |
1,020 |
-7.78% |
93,300 |
2024/3/8 |
1,250 |
1,276 |
1,073 |
1,106 |
-13.59% |
158,700 |
2024/3/7 |
1,400 |
1,411 |
1,280 |
1,280 |
-8.44% |
115,900 |
2024/3/6 |
1,390 |
1,447 |
1,368 |
1,398 |
-3.19% |
120,600 |
2024/3/5 |
1,325 |
1,452 |
1,292 |
1,444 |
+8.98% |
226,500 |
2024/3/4 |
1,230 |
1,330 |
1,221 |
1,325 |
+7.72% |
177,300 |
2024/3/1 |
1,314 |
1,314 |
1,204 |
1,230 |
-6.39% |
193,900 |
2024/2/29 |
1,235 |
1,349 |
1,235 |
1,314 |
+2.74% |
212,400 |
2024/2/28 |
1,401 |
1,401 |
1,253 |
1,279 |
-9.16% |
385,300 |
2024/2/27 |
1,418 |
1,570 |
1,355 |
1,408 |
-4.74% |
1,282,700 |
2024/2/26 |
1,240 |
1,563 |
1,194 |
1,478 |
+17.02% |
4,083,400 |
2024/2/22 |
1,315 |
1,583 |
1,183 |
1,263 |
-10.99% |
3,611,500 |
2024/2/21 |
1,179 |
1,419 |
1,025 |
1,419 |
+26.81% |
1,508,800 |
2024/2/20 |
1,121 |
1,245 |
1,058 |
1,119 |
+2.75% |
441,000 |
2024/2/19 |
939 |
1,089 |
934 |
1,089 |
+15.97% |
327,500 |
2024/2/16 |
925 |
943 |
920 |
939 |
+1.95% |
30,500 |
2024/2/15 |
997 |
997 |
899 |
921 |
+8.74% |
227,700 |
2024/2/14 |
828 |
847 |
827 |
847 |
+1.32% |
3,000 |
2024/2/13 |
821 |
837 |
821 |
836 |
+0.00% |
4,100 |
2024/2/9 |
835 |
849 |
828 |
836 |
+0.12% |
4,200 |
2024/2/8 |
851 |
853 |
814 |
835 |
-2.11% |
6,300 |
2024/2/7 |
853 |
858 |
843 |
853 |
+0.00% |
5,600 |
2024/2/6 |
860 |
860 |
850 |
853 |
-1.50% |
5,500 |
2024/2/5 |
871 |
871 |
850 |
866 |
-0.80% |
5,400 |
2024/2/2 |
871 |
877 |
862 |
873 |
+1.04% |
1,700 |
2024/2/1 |
867 |
867 |
853 |
864 |
-0.35% |
1,600 |
2024/1/31 |
874 |
874 |
864 |
867 |
-0.80% |
7,200 |
2024/1/30 |
857 |
875 |
857 |
874 |
+1.75% |
7,500 |
2024/1/29 |
874 |
885 |
850 |
859 |
-1.04% |
7,000 |
2024/1/26 |
863 |
868 |
863 |
868 |
+2.00% |
500 |
2024/1/25 |
861 |
874 |
851 |
851 |
-1.16% |
2,900 |
2024/1/24 |
855 |
862 |
852 |
861 |
+0.35% |
1,200 |
2024/1/23 |
857 |
871 |
857 |
858 |
-1.61% |
2,400 |
2024/1/22 |
865 |
872 |
851 |
872 |
+1.28% |
2,300 |
2024/1/19 |
890 |
890 |
856 |
861 |
-1.82% |
2,500 |
2024/1/18 |
880 |
886 |
859 |
877 |
+3.18% |
11,100 |
2024/1/17 |
834 |
850 |
833 |
850 |
+2.41% |
4,400 |
2024/1/16 |
827 |
842 |
827 |
830 |
+0.00% |
4,000 |
2024/1/15 |
836 |
836 |
811 |
830 |
+1.10% |
1,900 |
2024/1/12 |
818 |
821 |
818 |
821 |
-0.61% |
700 |
2024/1/11 |
824 |
838 |
824 |
826 |
+1.23% |
2,800 |
2024/1/10 |
803 |
816 |
802 |
816 |
+0.49% |
1,800 |
2024/1/9 |
815 |
818 |
812 |
812 |
-0.61% |
1,400 |
2024/1/5 |
826 |
826 |
814 |
817 |
+0.12% |
2,100 |
2024/1/4 |
813 |
816 |
785 |
816 |
+0.37% |
2,700 |
2023/12/29 |
821 |
828 |
813 |
813 |
-0.61% |
4,500 |
2023/12/28 |
814 |
833 |
803 |
818 |
+0.12% |
6,400 |
2023/12/27 |
813 |
827 |
810 |
817 |
+0.25% |
4,900 |
2023/12/26 |
806 |
817 |
806 |
815 |
+1.12% |
26,600 |
2023/12/25 |
802 |
820 |
802 |
806 |
+0.12% |
5,400 |
2023/12/22 |
814 |
814 |
803 |
805 |
-1.11% |
1,300 |
2023/12/21 |
815 |
816 |
809 |
814 |
-0.12% |
1,600 |
2023/12/20 |
839 |
839 |
805 |
815 |
-0.12% |
6,800 |
2023/12/19 |
812 |
824 |
812 |
816 |
+0.00% |
2,200 |
2023/12/18 |
825 |
825 |
813 |
816 |
-1.09% |
1,900 |
2023/12/15 |
835 |
835 |
793 |
825 |
-1.79% |
6,300 |
2023/12/14 |
846 |
850 |
835 |
840 |
-1.29% |
3,400 |
2023/12/13 |
855 |
855 |
845 |
851 |
-0.12% |
1,500 |
2023/12/12 |
860 |
875 |
852 |
852 |
-1.05% |
1,300 |
2023/12/11 |
870 |
874 |
861 |
861 |
-0.12% |
1,800 |
2023/12/8 |
863 |
870 |
855 |
862 |
+0.00% |
4,200 |
2023/12/7 |
874 |
874 |
860 |
862 |
-1.49% |
4,600 |
2023/12/6 |
865 |
876 |
852 |
875 |
+1.16% |
3,900 |
2023/12/5 |
864 |
865 |
856 |
865 |
+0.12% |
3,600 |
2023/12/4 |
869 |
870 |
855 |
864 |
-0.35% |
6,500 |
2023/12/1 |
869 |
869 |
859 |
867 |
-0.69% |
2,100 |
2023/11/30 |
867 |
874 |
850 |
873 |
+0.34% |
3,500 |
2023/11/29 |
861 |
875 |
859 |
870 |
+1.05% |
2,800 |
2023/11/28 |
856 |
861 |
853 |
861 |
+0.47% |
2,100 |
2023/11/27 |
845 |
863 |
830 |
857 |
+1.30% |
5,300 |
2023/11/24 |
853 |
858 |
836 |
846 |
-1.05% |
6,700 |
2023/11/22 |
870 |
870 |
852 |
855 |
-1.72% |
4,200 |
2023/11/21 |
862 |
870 |
860 |
870 |
+0.93% |
3,700 |
2023/11/20 |
855 |
862 |
848 |
862 |
+1.17% |
4,600 |
2023/11/17 |
860 |
860 |
836 |
852 |
-1.84% |
4,800 |
2023/11/16 |
868 |
870 |
839 |
868 |
-1.14% |
7,400 |
2023/11/15 |
850 |
885 |
850 |
878 |
-0.23% |
3,200 |
2023/11/14 |
851 |
880 |
836 |
880 |
+0.00% |
16,600 |
2023/11/13 |
915 |
923 |
869 |
880 |
-3.30% |
11,800 |
2023/11/10 |
883 |
919 |
882 |
910 |
+3.06% |
7,700 |
2023/11/9 |
885 |
890 |
865 |
883 |
-0.23% |
6,000 |
2023/11/8 |
887 |
887 |
880 |
885 |
+0.34% |
5,400 |
2023/11/7 |
872 |
882 |
872 |
882 |
+1.61% |
6,300 |
2023/11/6 |
861 |
870 |
861 |
868 |
+1.17% |
3,800 |
2023/11/2 |
849 |
858 |
847 |
858 |
+1.06% |
14,200 |
2023/11/1 |
845 |
849 |
843 |
849 |
+1.19% |
3,700 |
2023/10/31 |
833 |
844 |
833 |
839 |
+0.24% |
3,100 |
2023/10/30 |
850 |
854 |
837 |
837 |
+0.12% |
4,800 |
2023/10/27 |
835 |
855 |
830 |
836 |
+1.33% |
9,900 |
2023/10/26 |
828 |
836 |
825 |
825 |
-0.36% |
4,300 |
2023/10/25 |
828 |
831 |
820 |
828 |
+1.10% |
3,600 |
2023/10/24 |
821 |
826 |
800 |
819 |
-0.24% |
6,100 |
2023/10/23 |
821 |
835 |
816 |
821 |
+0.00% |
3,700 |
2023/10/20 |
833 |
833 |
803 |
821 |
-1.44% |
8,900 |
2023/10/19 |
826 |
843 |
826 |
833 |
-0.36% |
5,800 |
2023/10/18 |
838 |
840 |
831 |
836 |
-0.24% |
1,500 |
2023/10/17 |
832 |
839 |
832 |
838 |
+0.72% |
3,600 |
2023/10/16 |
844 |
844 |
830 |
832 |
-1.54% |
5,600 |
2023/10/13 |
849 |
850 |
841 |
845 |
-0.47% |
7,600 |
2023/10/12 |
846 |
850 |
835 |
849 |
+1.31% |
9,700 |
2023/10/11 |
835 |
838 |
831 |
838 |
+0.72% |
3,500 |
2023/10/10 |
837 |
839 |
832 |
832 |
+0.85% |
5,700 |
2023/10/6 |
833 |
833 |
816 |
825 |
+0.12% |
5,100 |
2023/10/5 |
811 |
826 |
811 |
824 |
+1.73% |
5,000 |
2023/10/4 |
806 |
820 |
787 |
810 |
-0.12% |
13,500 |
2023/10/3 |
836 |
837 |
811 |
811 |
-2.99% |
8,600 |
2023/10/2 |
834 |
836 |
825 |
836 |
+1.33% |
24,400 |
2023/9/29 |
833 |
835 |
822 |
825 |
-0.72% |
2,100 |
2023/9/28 |
812 |
841 |
810 |
831 |
+1.34% |
2,900 |
2023/9/27 |
818 |
835 |
817 |
820 |
+0.49% |
4,100 |
2023/9/26 |
828 |
891 |
804 |
816 |
-2.16% |
46,900 |
|