日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
671 |
677 |
650 |
662 |
-3.22% |
28,000 |
2024/3/27 |
680 |
685 |
674 |
684 |
+1.63% |
83,700 |
2024/3/26 |
685 |
685 |
671 |
673 |
-0.74% |
20,300 |
2024/3/25 |
705 |
708 |
671 |
678 |
-2.16% |
42,800 |
2024/3/22 |
650 |
693 |
647 |
693 |
+6.29% |
62,500 |
2024/3/21 |
645 |
652 |
636 |
652 |
+1.88% |
17,100 |
2024/3/19 |
631 |
640 |
630 |
640 |
+1.59% |
7,900 |
2024/3/18 |
632 |
632 |
624 |
630 |
+0.80% |
7,600 |
2024/3/15 |
625 |
625 |
623 |
625 |
+0.32% |
2,300 |
2024/3/14 |
620 |
626 |
620 |
623 |
+0.48% |
3,800 |
2024/3/13 |
621 |
625 |
617 |
620 |
-0.16% |
4,300 |
2024/3/12 |
611 |
621 |
611 |
621 |
+1.47% |
5,800 |
2024/3/11 |
608 |
612 |
608 |
612 |
+0.82% |
5,200 |
2024/3/8 |
612 |
613 |
606 |
607 |
+0.33% |
10,400 |
2024/3/7 |
619 |
619 |
604 |
605 |
-2.10% |
15,500 |
2024/3/6 |
624 |
625 |
617 |
618 |
-0.96% |
10,600 |
2024/3/5 |
619 |
625 |
618 |
624 |
-0.32% |
8,000 |
2024/3/4 |
630 |
631 |
619 |
626 |
+0.48% |
18,600 |
2024/3/1 |
632 |
633 |
613 |
623 |
-2.81% |
26,600 |
2024/2/29 |
640 |
658 |
622 |
641 |
+6.30% |
141,100 |
2024/2/28 |
600 |
606 |
597 |
603 |
+0.84% |
7,500 |
2024/2/27 |
600 |
601 |
598 |
598 |
-0.33% |
5,100 |
2024/2/26 |
605 |
605 |
597 |
600 |
+0.33% |
7,600 |
2024/2/22 |
608 |
608 |
595 |
598 |
-0.83% |
10,800 |
2024/2/21 |
608 |
608 |
599 |
603 |
+0.17% |
5,800 |
2024/2/20 |
605 |
607 |
602 |
602 |
-0.82% |
5,100 |
2024/2/19 |
597 |
609 |
596 |
607 |
+1.68% |
8,400 |
2024/2/16 |
599 |
599 |
590 |
597 |
-0.33% |
12,200 |
2024/2/15 |
598 |
601 |
596 |
599 |
+0.34% |
3,900 |
2024/2/14 |
598 |
600 |
596 |
597 |
-0.33% |
4,500 |
2024/2/13 |
599 |
599 |
596 |
599 |
+0.50% |
3,900 |
2024/2/9 |
599 |
599 |
593 |
596 |
-0.50% |
4,200 |
2024/2/8 |
602 |
607 |
593 |
599 |
-0.50% |
10,400 |
2024/2/7 |
605 |
606 |
602 |
602 |
-1.15% |
4,000 |
2024/2/6 |
605 |
610 |
605 |
609 |
+0.83% |
4,200 |
2024/2/5 |
607 |
607 |
602 |
604 |
-0.33% |
5,100 |
2024/2/2 |
608 |
608 |
601 |
606 |
+0.33% |
3,100 |
2024/2/1 |
605 |
605 |
598 |
604 |
+0.67% |
3,000 |
2024/1/31 |
598 |
603 |
597 |
600 |
+1.35% |
4,300 |
2024/1/30 |
606 |
607 |
592 |
592 |
-2.31% |
41,400 |
2024/1/29 |
608 |
608 |
603 |
606 |
+0.83% |
4,000 |
2024/1/26 |
606 |
606 |
600 |
601 |
+0.17% |
4,400 |
2024/1/25 |
604 |
604 |
600 |
600 |
-0.17% |
5,500 |
2024/1/24 |
603 |
603 |
600 |
601 |
+0.00% |
3,000 |
2024/1/23 |
603 |
604 |
601 |
601 |
+0.00% |
3,700 |
2024/1/22 |
599 |
603 |
599 |
601 |
+0.67% |
5,300 |
2024/1/19 |
597 |
600 |
597 |
597 |
+0.00% |
7,000 |
2024/1/18 |
597 |
599 |
595 |
597 |
+0.34% |
7,200 |
2024/1/17 |
595 |
598 |
593 |
595 |
+0.00% |
5,600 |
2024/1/16 |
605 |
605 |
593 |
595 |
-1.33% |
9,100 |
2024/1/15 |
607 |
607 |
602 |
603 |
+1.01% |
5,600 |
2024/1/12 |
610 |
610 |
592 |
597 |
-2.29% |
14,700 |
2024/1/11 |
613 |
614 |
609 |
611 |
-0.33% |
5,700 |
2024/1/10 |
614 |
614 |
611 |
613 |
+0.16% |
3,700 |
2024/1/9 |
613 |
614 |
611 |
612 |
+0.16% |
4,200 |
2024/1/5 |
610 |
612 |
609 |
611 |
+0.49% |
6,400 |
2024/1/4 |
605 |
609 |
602 |
608 |
+0.50% |
6,900 |
2023/12/29 |
599 |
608 |
599 |
605 |
+1.00% |
8,800 |
2023/12/28 |
591 |
618 |
590 |
599 |
+1.35% |
15,100 |
2023/12/27 |
595 |
595 |
586 |
591 |
+0.85% |
5,500 |
2023/12/26 |
595 |
595 |
583 |
586 |
-0.34% |
5,700 |
2023/12/25 |
586 |
592 |
584 |
588 |
+0.34% |
4,700 |
2023/12/22 |
586 |
592 |
585 |
586 |
+0.17% |
4,500 |
2023/12/21 |
584 |
586 |
581 |
585 |
+0.17% |
6,400 |
2023/12/20 |
589 |
589 |
584 |
584 |
-0.85% |
7,700 |
2023/12/19 |
590 |
592 |
589 |
589 |
+0.34% |
2,400 |
2023/12/18 |
589 |
590 |
586 |
587 |
+0.34% |
3,600 |
2023/12/15 |
588 |
590 |
585 |
585 |
-0.17% |
5,500 |
2023/12/14 |
593 |
593 |
584 |
586 |
-0.34% |
3,300 |
2023/12/13 |
586 |
592 |
582 |
588 |
+0.34% |
5,500 |
2023/12/12 |
589 |
589 |
583 |
586 |
-0.51% |
3,300 |
2023/12/11 |
584 |
589 |
583 |
589 |
+1.03% |
4,900 |
2023/12/8 |
583 |
583 |
573 |
583 |
-0.17% |
16,900 |
2023/12/7 |
584 |
588 |
583 |
584 |
-0.34% |
6,900 |
2023/12/6 |
590 |
595 |
580 |
586 |
-1.68% |
34,500 |
2023/12/5 |
576 |
678 |
575 |
596 |
+3.11% |
319,500 |
2023/12/4 |
579 |
579 |
574 |
578 |
+0.35% |
3,500 |
2023/12/1 |
580 |
583 |
575 |
576 |
+0.17% |
8,600 |
2023/11/30 |
568 |
575 |
568 |
575 |
+1.23% |
3,900 |
2023/11/29 |
561 |
568 |
558 |
568 |
+1.79% |
7,300 |
2023/11/28 |
560 |
560 |
557 |
558 |
+0.18% |
3,300 |
2023/11/27 |
559 |
559 |
557 |
557 |
-0.36% |
3,200 |
2023/11/24 |
557 |
559 |
557 |
559 |
+0.36% |
3,700 |
2023/11/22 |
555 |
557 |
555 |
557 |
+0.72% |
2,800 |
2023/11/21 |
557 |
557 |
553 |
553 |
+0.00% |
2,100 |
2023/11/20 |
555 |
556 |
553 |
553 |
-0.36% |
5,700 |
2023/11/17 |
555 |
556 |
554 |
555 |
+0.18% |
3,100 |
2023/11/16 |
554 |
554 |
552 |
554 |
+0.36% |
2,700 |
2023/11/15 |
551 |
553 |
550 |
552 |
+0.36% |
2,500 |
2023/11/14 |
549 |
553 |
549 |
550 |
+0.00% |
3,400 |
2023/11/13 |
550 |
553 |
550 |
550 |
+0.18% |
3,900 |
2023/11/10 |
550 |
552 |
549 |
549 |
-0.18% |
3,000 |
2023/11/9 |
547 |
553 |
547 |
550 |
+0.55% |
4,800 |
2023/11/8 |
549 |
550 |
544 |
547 |
-0.55% |
14,200 |
2023/11/7 |
551 |
553 |
549 |
550 |
+0.00% |
7,100 |
2023/11/6 |
553 |
558 |
550 |
550 |
-0.54% |
13,500 |
2023/11/2 |
558 |
558 |
552 |
553 |
-0.18% |
6,200 |
2023/11/1 |
550 |
560 |
550 |
554 |
+1.09% |
5,300 |
2023/10/31 |
543 |
551 |
543 |
548 |
+1.29% |
13,300 |
2023/10/30 |
564 |
571 |
541 |
541 |
-4.75% |
87,100 |
2023/10/27 |
558 |
570 |
556 |
568 |
+1.79% |
10,900 |
2023/10/26 |
555 |
558 |
551 |
558 |
+2.01% |
12,700 |
2023/10/25 |
550 |
554 |
545 |
547 |
-0.36% |
15,400 |
2023/10/24 |
549 |
551 |
543 |
549 |
+0.37% |
11,700 |
2023/10/23 |
547 |
551 |
545 |
547 |
+0.00% |
6,400 |
2023/10/20 |
547 |
550 |
546 |
547 |
-0.18% |
5,500 |
2023/10/19 |
554 |
555 |
548 |
548 |
-1.08% |
4,700 |
2023/10/18 |
547 |
559 |
547 |
554 |
+1.09% |
12,200 |
2023/10/17 |
553 |
555 |
548 |
548 |
-0.18% |
5,500 |
2023/10/16 |
559 |
560 |
546 |
549 |
-1.26% |
11,000 |
2023/10/13 |
558 |
563 |
556 |
556 |
-1.24% |
6,600 |
2023/10/12 |
562 |
566 |
562 |
563 |
+0.18% |
2,700 |
2023/10/11 |
567 |
568 |
560 |
562 |
-0.88% |
6,400 |
2023/10/10 |
561 |
569 |
561 |
567 |
+1.61% |
8,100 |
2023/10/6 |
561 |
564 |
558 |
558 |
+0.18% |
3,500 |
2023/10/5 |
552 |
561 |
552 |
557 |
+1.27% |
4,000 |
2023/10/4 |
558 |
561 |
550 |
550 |
-2.48% |
15,300 |
2023/10/3 |
577 |
577 |
564 |
564 |
-1.40% |
8,300 |
2023/10/2 |
573 |
581 |
572 |
572 |
+0.00% |
6,200 |
2023/9/29 |
590 |
591 |
570 |
572 |
-3.05% |
14,900 |
2023/9/28 |
598 |
601 |
590 |
590 |
-4.07% |
25,200 |
2023/9/27 |
610 |
615 |
608 |
615 |
+0.82% |
77,200 |
2023/9/26 |
605 |
613 |
603 |
610 |
+1.16% |
13,200 |
|