日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
530 |
544 |
523 |
530 |
-0.38% |
6,600 |
2024/3/28 |
540 |
540 |
522 |
532 |
+0.00% |
6,200 |
2024/3/27 |
528 |
535 |
524 |
532 |
+0.95% |
9,100 |
2024/3/26 |
527 |
527 |
516 |
527 |
+0.96% |
8,500 |
2024/3/25 |
514 |
522 |
509 |
522 |
+0.58% |
6,800 |
2024/3/22 |
515 |
519 |
504 |
519 |
+0.78% |
3,900 |
2024/3/21 |
512 |
520 |
499 |
515 |
+0.98% |
7,400 |
2024/3/19 |
504 |
510 |
497 |
510 |
+1.80% |
5,200 |
2024/3/18 |
505 |
510 |
490 |
501 |
-1.38% |
10,600 |
2024/3/15 |
507 |
512 |
505 |
508 |
+0.20% |
4,100 |
2024/3/14 |
506 |
515 |
501 |
507 |
-0.78% |
5,500 |
2024/3/13 |
508 |
517 |
493 |
511 |
+2.20% |
13,000 |
2024/3/12 |
495 |
504 |
492 |
500 |
+0.20% |
8,500 |
2024/3/11 |
520 |
520 |
494 |
499 |
-2.54% |
19,400 |
2024/3/8 |
513 |
527 |
511 |
512 |
-0.19% |
10,900 |
2024/3/7 |
516 |
520 |
509 |
513 |
+0.00% |
6,800 |
2024/3/6 |
500 |
519 |
500 |
513 |
-1.16% |
21,400 |
2024/3/5 |
527 |
527 |
513 |
519 |
-1.52% |
12,400 |
2024/3/4 |
534 |
534 |
523 |
527 |
-1.50% |
13,600 |
2024/3/1 |
537 |
540 |
534 |
535 |
-1.83% |
10,700 |
2024/2/29 |
542 |
545 |
538 |
545 |
+0.93% |
5,500 |
2024/2/28 |
539 |
542 |
535 |
540 |
+0.00% |
9,400 |
2024/2/27 |
548 |
553 |
536 |
540 |
-0.55% |
8,800 |
2024/2/26 |
532 |
548 |
526 |
543 |
+0.74% |
22,300 |
2024/2/22 |
554 |
554 |
532 |
539 |
-0.74% |
18,500 |
2024/2/21 |
543 |
553 |
537 |
543 |
+0.00% |
14,700 |
2024/2/20 |
552 |
552 |
536 |
543 |
-0.37% |
18,400 |
2024/2/19 |
524 |
552 |
517 |
545 |
+6.03% |
26,000 |
2024/2/16 |
500 |
515 |
497 |
514 |
+2.80% |
15,300 |
2024/2/15 |
514 |
518 |
492 |
500 |
-3.29% |
42,800 |
2024/2/14 |
531 |
535 |
511 |
517 |
-3.36% |
24,700 |
2024/2/13 |
537 |
541 |
532 |
535 |
-0.74% |
14,200 |
2024/2/9 |
541 |
544 |
538 |
539 |
-0.37% |
8,800 |
2024/2/8 |
540 |
549 |
532 |
541 |
+0.19% |
15,200 |
2024/2/7 |
540 |
540 |
531 |
540 |
+0.19% |
9,700 |
2024/2/6 |
535 |
550 |
535 |
539 |
+0.75% |
21,700 |
2024/2/5 |
547 |
547 |
530 |
535 |
-0.56% |
9,600 |
2024/2/2 |
534 |
543 |
532 |
538 |
+0.37% |
9,000 |
2024/2/1 |
536 |
539 |
528 |
536 |
+0.75% |
25,900 |
2024/1/31 |
537 |
537 |
528 |
532 |
-0.75% |
15,800 |
2024/1/30 |
541 |
541 |
530 |
536 |
-0.56% |
15,200 |
2024/1/29 |
547 |
547 |
536 |
539 |
-1.46% |
15,900 |
2024/1/26 |
546 |
556 |
545 |
547 |
-0.36% |
16,000 |
2024/1/25 |
542 |
549 |
535 |
549 |
+1.10% |
13,100 |
2024/1/24 |
541 |
550 |
539 |
543 |
+0.00% |
10,000 |
2024/1/23 |
546 |
553 |
539 |
543 |
-0.18% |
25,600 |
2024/1/22 |
539 |
557 |
533 |
544 |
+0.18% |
20,000 |
2024/1/19 |
552 |
552 |
540 |
543 |
-1.63% |
26,100 |
2024/1/18 |
559 |
562 |
535 |
552 |
-1.08% |
35,400 |
2024/1/17 |
559 |
596 |
550 |
558 |
-0.18% |
90,500 |
2024/1/16 |
610 |
622 |
559 |
559 |
-14.66% |
200,100 |
2024/1/15 |
631 |
698 |
631 |
655 |
+4.30% |
336,300 |
2024/1/12 |
579 |
671 |
575 |
628 |
+9.22% |
694,600 |
2024/1/11 |
556 |
586 |
552 |
575 |
+4.17% |
67,500 |
2024/1/10 |
585 |
587 |
548 |
552 |
+2.79% |
96,400 |
2024/1/9 |
530 |
565 |
526 |
537 |
+2.48% |
60,500 |
2024/1/5 |
550 |
554 |
524 |
524 |
-2.96% |
29,200 |
2024/1/4 |
560 |
575 |
533 |
540 |
-0.18% |
95,800 |
2023/12/29 |
526 |
541 |
524 |
541 |
+2.85% |
12,000 |
2023/12/28 |
529 |
533 |
517 |
526 |
-0.57% |
17,900 |
2023/12/27 |
512 |
529 |
512 |
529 |
+3.12% |
44,700 |
2023/12/26 |
521 |
521 |
510 |
513 |
-1.72% |
10,400 |
2023/12/25 |
531 |
537 |
521 |
522 |
-2.61% |
24,900 |
2023/12/22 |
533 |
542 |
520 |
536 |
+0.37% |
29,300 |
2023/12/21 |
534 |
544 |
531 |
534 |
-1.29% |
14,600 |
2023/12/20 |
555 |
555 |
533 |
541 |
-1.81% |
28,400 |
2023/12/19 |
539 |
561 |
535 |
551 |
+1.29% |
22,900 |
2023/12/18 |
542 |
544 |
531 |
544 |
-0.18% |
16,500 |
2023/12/15 |
527 |
548 |
527 |
545 |
+2.64% |
22,800 |
2023/12/14 |
549 |
560 |
531 |
531 |
-3.28% |
32,300 |
2023/12/13 |
521 |
604 |
521 |
549 |
+5.37% |
228,300 |
2023/12/12 |
542 |
545 |
521 |
521 |
-3.70% |
57,100 |
2023/12/11 |
543 |
556 |
541 |
541 |
+0.00% |
37,900 |
2023/12/8 |
544 |
551 |
536 |
541 |
-1.28% |
22,000 |
2023/12/7 |
564 |
572 |
530 |
548 |
-3.35% |
58,800 |
2023/12/6 |
574 |
583 |
565 |
567 |
-1.39% |
34,200 |
2023/12/5 |
603 |
604 |
575 |
575 |
-3.69% |
45,900 |
2023/12/4 |
586 |
603 |
583 |
597 |
+1.19% |
48,200 |
2023/12/1 |
579 |
608 |
577 |
590 |
+2.08% |
69,100 |
2023/11/30 |
597 |
601 |
578 |
578 |
-3.18% |
53,100 |
2023/11/29 |
610 |
610 |
593 |
597 |
-1.32% |
67,600 |
2023/11/28 |
613 |
623 |
601 |
605 |
-2.10% |
67,000 |
2023/11/27 |
602 |
645 |
600 |
618 |
+2.83% |
181,700 |
2023/11/24 |
619 |
620 |
597 |
601 |
-2.59% |
81,700 |
2023/11/22 |
621 |
635 |
613 |
617 |
-2.22% |
83,900 |
2023/11/21 |
667 |
686 |
631 |
631 |
-5.26% |
173,700 |
2023/11/20 |
687 |
734 |
665 |
666 |
-4.86% |
323,300 |
2023/11/17 |
722 |
798 |
671 |
700 |
+0.14% |
1,389,200 |
2023/11/16 |
606 |
699 |
599 |
699 |
+16.69% |
545,100 |
2023/11/15 |
591 |
610 |
587 |
599 |
+0.00% |
62,300 |
2023/11/14 |
617 |
625 |
592 |
599 |
-3.23% |
106,700 |
2023/11/13 |
626 |
632 |
610 |
619 |
-2.67% |
141,200 |
2023/11/10 |
642 |
680 |
633 |
636 |
-2.45% |
238,200 |
2023/11/9 |
657 |
699 |
632 |
652 |
-0.91% |
372,500 |
2023/11/8 |
708 |
721 |
654 |
658 |
-8.86% |
326,100 |
2023/11/7 |
779 |
790 |
714 |
722 |
-7.20% |
455,300 |
2023/11/6 |
895 |
945 |
777 |
778 |
-13.07% |
980,800 |
2023/11/2 |
962 |
1,007 |
880 |
895 |
+4.43% |
5,031,600 |
2023/11/1 |
950 |
1,040 |
798 |
857 |
-3.71% |
2,823,800 |
2023/10/31 |
849 |
890 |
810 |
890 |
+20.27% |
2,190,900 |
2023/10/30 |
620 |
740 |
609 |
740 |
+15.62% |
1,672,200 |
2023/10/27 |
695 |
774 |
600 |
640 |
-5.19% |
2,183,900 |
2023/10/26 |
660 |
675 |
600 |
675 |
+17.39% |
729,500 |
2023/10/25 |
575 |
575 |
575 |
575 |
+16.16% |
11,300 |
2023/10/24 |
482 |
498 |
460 |
495 |
+2.70% |
51,400 |
2023/10/23 |
499 |
499 |
480 |
482 |
-2.63% |
30,800 |
2023/10/20 |
487 |
503 |
475 |
495 |
+1.23% |
57,500 |
2023/10/19 |
510 |
510 |
483 |
489 |
-4.31% |
77,100 |
2023/10/18 |
556 |
562 |
502 |
511 |
-7.59% |
221,100 |
2023/10/17 |
636 |
648 |
535 |
553 |
-3.66% |
1,082,800 |
2023/10/16 |
540 |
574 |
501 |
574 |
+16.19% |
244,200 |
2023/10/13 |
514 |
522 |
493 |
494 |
-4.82% |
36,800 |
2023/10/12 |
519 |
520 |
511 |
519 |
-0.38% |
16,800 |
2023/10/11 |
547 |
549 |
513 |
521 |
-4.05% |
19,700 |
2023/10/10 |
543 |
551 |
540 |
543 |
+0.00% |
11,000 |
2023/10/6 |
536 |
548 |
529 |
543 |
+1.69% |
23,900 |
2023/10/5 |
520 |
534 |
516 |
534 |
+3.69% |
13,600 |
2023/10/4 |
526 |
530 |
511 |
515 |
-3.74% |
38,100 |
2023/10/3 |
537 |
547 |
524 |
535 |
+0.56% |
30,900 |
2023/10/2 |
575 |
578 |
532 |
532 |
-7.64% |
74,500 |
2023/9/29 |
589 |
599 |
572 |
576 |
-3.19% |
42,200 |
2023/9/28 |
602 |
608 |
568 |
595 |
-2.46% |
71,400 |
2023/9/27 |
594 |
611 |
594 |
610 |
+1.33% |
46,700 |
|