日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
763 |
766 |
758 |
758 |
-2.32% |
80,300 |
2024/3/27 |
772 |
782 |
772 |
776 |
+0.78% |
143,000 |
2024/3/26 |
768 |
771 |
766 |
770 |
+0.26% |
41,200 |
2024/3/25 |
774 |
774 |
767 |
768 |
-0.39% |
85,500 |
2024/3/22 |
770 |
772 |
767 |
771 |
+0.26% |
53,000 |
2024/3/21 |
764 |
769 |
760 |
769 |
+1.32% |
89,300 |
2024/3/19 |
758 |
759 |
755 |
759 |
+0.26% |
93,500 |
2024/3/18 |
763 |
764 |
757 |
757 |
-0.13% |
55,600 |
2024/3/15 |
759 |
762 |
756 |
758 |
-0.13% |
51,700 |
2024/3/14 |
759 |
759 |
755 |
759 |
+0.26% |
37,200 |
2024/3/13 |
760 |
760 |
753 |
757 |
-0.53% |
40,200 |
2024/3/12 |
754 |
761 |
751 |
761 |
+0.40% |
61,000 |
2024/3/11 |
759 |
759 |
752 |
758 |
-0.52% |
70,200 |
2024/3/8 |
756 |
769 |
755 |
762 |
+0.13% |
175,000 |
2024/3/7 |
764 |
765 |
760 |
761 |
-0.13% |
56,800 |
2024/3/6 |
754 |
765 |
754 |
762 |
+1.06% |
97,100 |
2024/3/5 |
754 |
758 |
751 |
754 |
-0.40% |
60,700 |
2024/3/4 |
758 |
763 |
756 |
757 |
-0.39% |
83,700 |
2024/3/1 |
754 |
761 |
753 |
760 |
+0.80% |
61,800 |
2024/2/29 |
757 |
758 |
751 |
754 |
-0.26% |
62,100 |
2024/2/28 |
753 |
764 |
752 |
756 |
+0.13% |
106,500 |
2024/2/27 |
745 |
757 |
745 |
755 |
+1.75% |
108,900 |
2024/2/26 |
748 |
751 |
742 |
742 |
-0.80% |
177,700 |
2024/2/22 |
751 |
753 |
746 |
748 |
-0.27% |
146,800 |
2024/2/21 |
758 |
758 |
750 |
750 |
-1.06% |
89,900 |
2024/2/20 |
761 |
764 |
758 |
758 |
-0.26% |
62,700 |
2024/2/19 |
752 |
760 |
751 |
760 |
+0.93% |
41,800 |
2024/2/16 |
752 |
758 |
747 |
753 |
+0.67% |
57,000 |
2024/2/15 |
752 |
754 |
745 |
748 |
-0.53% |
96,500 |
2024/2/14 |
767 |
768 |
747 |
752 |
-1.70% |
128,900 |
2024/2/13 |
760 |
767 |
756 |
765 |
+0.92% |
91,200 |
2024/2/9 |
763 |
768 |
758 |
758 |
-1.30% |
82,900 |
2024/2/8 |
773 |
773 |
764 |
768 |
-0.65% |
68,500 |
2024/2/7 |
768 |
775 |
767 |
773 |
+0.65% |
54,500 |
2024/2/6 |
771 |
774 |
766 |
768 |
-0.13% |
42,600 |
2024/2/5 |
775 |
775 |
769 |
769 |
-0.13% |
34,900 |
2024/2/2 |
768 |
772 |
766 |
770 |
+0.26% |
35,900 |
2024/2/1 |
771 |
772 |
765 |
768 |
-0.90% |
46,900 |
2024/1/31 |
770 |
775 |
766 |
775 |
+0.91% |
56,800 |
2024/1/30 |
778 |
778 |
768 |
768 |
-0.78% |
55,800 |
2024/1/29 |
775 |
779 |
774 |
774 |
+0.26% |
21,400 |
2024/1/26 |
770 |
781 |
768 |
772 |
+0.39% |
84,400 |
2024/1/25 |
764 |
770 |
764 |
769 |
+0.13% |
54,100 |
2024/1/24 |
772 |
772 |
764 |
768 |
-0.52% |
62,100 |
2024/1/23 |
769 |
776 |
769 |
772 |
+0.13% |
63,200 |
2024/1/22 |
765 |
773 |
765 |
771 |
+1.05% |
69,400 |
2024/1/19 |
769 |
770 |
763 |
763 |
-0.78% |
72,700 |
2024/1/18 |
772 |
774 |
769 |
769 |
-0.39% |
32,500 |
2024/1/17 |
780 |
786 |
772 |
772 |
-0.52% |
64,300 |
2024/1/16 |
779 |
783 |
775 |
776 |
-0.26% |
41,900 |
2024/1/15 |
772 |
781 |
772 |
778 |
+0.91% |
38,500 |
2024/1/12 |
787 |
787 |
771 |
771 |
-2.03% |
99,000 |
2024/1/11 |
781 |
788 |
781 |
787 |
+1.16% |
85,700 |
2024/1/10 |
779 |
784 |
778 |
778 |
-0.13% |
74,800 |
2024/1/9 |
774 |
782 |
772 |
779 |
+1.04% |
68,100 |
2024/1/5 |
776 |
776 |
769 |
771 |
+0.00% |
80,300 |
2024/1/4 |
766 |
774 |
763 |
771 |
+1.31% |
153,300 |
2023/12/29 |
755 |
762 |
755 |
761 |
+0.79% |
55,100 |
2023/12/28 |
744 |
755 |
744 |
755 |
+1.62% |
123,900 |
2023/12/27 |
740 |
743 |
737 |
743 |
+0.95% |
105,900 |
2023/12/26 |
732 |
738 |
731 |
736 |
+0.27% |
119,400 |
2023/12/25 |
740 |
742 |
733 |
734 |
-0.41% |
117,100 |
2023/12/22 |
736 |
739 |
735 |
737 |
+0.27% |
59,200 |
2023/12/21 |
739 |
740 |
735 |
735 |
-0.54% |
90,500 |
2023/12/20 |
738 |
744 |
737 |
739 |
-0.14% |
68,900 |
2023/12/19 |
736 |
740 |
731 |
740 |
+0.54% |
74,700 |
2023/12/18 |
731 |
737 |
726 |
736 |
-0.67% |
138,500 |
2023/12/15 |
742 |
742 |
735 |
741 |
-0.40% |
110,100 |
2023/12/14 |
742 |
750 |
741 |
744 |
+0.54% |
100,400 |
2023/12/13 |
744 |
744 |
736 |
740 |
-0.13% |
119,800 |
2023/12/12 |
750 |
751 |
741 |
741 |
-1.33% |
94,000 |
2023/12/11 |
755 |
755 |
747 |
751 |
+0.27% |
83,900 |
2023/12/8 |
760 |
761 |
748 |
749 |
-2.22% |
136,000 |
2023/12/7 |
768 |
773 |
766 |
766 |
-1.03% |
59,100 |
2023/12/6 |
770 |
777 |
770 |
774 |
+0.52% |
66,400 |
2023/12/5 |
777 |
783 |
770 |
770 |
-1.16% |
85,000 |
2023/12/4 |
775 |
781 |
773 |
779 |
-0.51% |
49,600 |
2023/12/1 |
793 |
793 |
782 |
783 |
-1.14% |
71,000 |
2023/11/30 |
785 |
792 |
779 |
792 |
+0.38% |
68,600 |
2023/11/29 |
784 |
791 |
783 |
789 |
+0.13% |
68,800 |
2023/11/28 |
784 |
791 |
778 |
788 |
+0.51% |
104,100 |
2023/11/27 |
778 |
785 |
776 |
784 |
+1.95% |
134,200 |
2023/11/24 |
763 |
771 |
760 |
769 |
+1.72% |
113,000 |
2023/11/22 |
755 |
764 |
755 |
756 |
-0.66% |
137,500 |
2023/11/21 |
756 |
762 |
755 |
761 |
+0.53% |
73,300 |
2023/11/20 |
765 |
767 |
757 |
757 |
-1.17% |
95,800 |
2023/11/17 |
751 |
768 |
748 |
766 |
+1.59% |
206,700 |
2023/11/16 |
756 |
760 |
751 |
754 |
-1.05% |
102,600 |
2023/11/15 |
760 |
763 |
755 |
762 |
+0.00% |
100,800 |
2023/11/14 |
760 |
768 |
759 |
762 |
+0.40% |
121,800 |
2023/11/13 |
774 |
774 |
757 |
759 |
-2.06% |
156,000 |
2023/11/10 |
773 |
777 |
767 |
775 |
-0.51% |
97,200 |
2023/11/9 |
778 |
782 |
768 |
779 |
+0.13% |
136,600 |
2023/11/8 |
780 |
788 |
774 |
778 |
-0.77% |
177,500 |
2023/11/7 |
788 |
795 |
784 |
784 |
-0.76% |
111,200 |
2023/11/6 |
800 |
803 |
790 |
790 |
-1.13% |
105,200 |
2023/11/2 |
796 |
799 |
785 |
799 |
+0.38% |
91,600 |
2023/11/1 |
798 |
802 |
795 |
796 |
+0.89% |
86,200 |
2023/10/31 |
776 |
790 |
776 |
789 |
+1.81% |
89,000 |
2023/10/30 |
782 |
788 |
773 |
775 |
-2.39% |
410,600 |
2023/10/27 |
785 |
794 |
783 |
794 |
+1.15% |
80,500 |
2023/10/26 |
780 |
789 |
779 |
785 |
+0.77% |
83,900 |
2023/10/25 |
781 |
785 |
777 |
779 |
-0.13% |
63,800 |
2023/10/24 |
777 |
783 |
765 |
780 |
+0.78% |
90,500 |
2023/10/23 |
770 |
780 |
770 |
774 |
+0.65% |
68,100 |
2023/10/20 |
768 |
773 |
767 |
769 |
+0.00% |
56,900 |
2023/10/19 |
772 |
777 |
769 |
769 |
-1.03% |
55,800 |
2023/10/18 |
781 |
781 |
775 |
777 |
+0.39% |
92,500 |
2023/10/17 |
771 |
775 |
769 |
774 |
+0.26% |
48,500 |
2023/10/16 |
777 |
780 |
769 |
772 |
-1.03% |
63,700 |
2023/10/13 |
787 |
788 |
776 |
780 |
-1.52% |
73,700 |
2023/10/12 |
791 |
794 |
787 |
792 |
+0.13% |
79,800 |
2023/10/11 |
793 |
797 |
790 |
791 |
-0.63% |
112,500 |
2023/10/10 |
790 |
798 |
790 |
796 |
+0.51% |
73,100 |
2023/10/6 |
785 |
798 |
785 |
792 |
+0.89% |
38,100 |
2023/10/5 |
771 |
785 |
771 |
785 |
+1.42% |
93,800 |
2023/10/4 |
779 |
784 |
769 |
774 |
-1.78% |
108,200 |
2023/10/3 |
796 |
803 |
785 |
788 |
-1.62% |
64,600 |
2023/10/2 |
809 |
816 |
800 |
801 |
-0.87% |
55,900 |
2023/9/29 |
816 |
818 |
803 |
808 |
-0.98% |
64,600 |
2023/9/28 |
818 |
821 |
810 |
816 |
-1.81% |
78,200 |
2023/9/27 |
815 |
832 |
813 |
831 |
+1.96% |
123,300 |
2023/9/26 |
816 |
819 |
811 |
815 |
+0.25% |
84,500 |
|