日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
366 |
379 |
361 |
361 |
-1.90% |
99,900 |
2024/3/27 |
364 |
370 |
355 |
368 |
+0.27% |
90,800 |
2024/3/26 |
368 |
383 |
363 |
367 |
-1.08% |
104,800 |
2024/3/25 |
383 |
398 |
371 |
371 |
-4.13% |
235,700 |
2024/3/22 |
356 |
414 |
356 |
387 |
+9.32% |
1,061,200 |
2024/3/21 |
358 |
369 |
350 |
354 |
+0.85% |
98,300 |
2024/3/19 |
348 |
356 |
343 |
351 |
+1.45% |
57,100 |
2024/3/18 |
336 |
350 |
336 |
346 |
+2.37% |
64,200 |
2024/3/15 |
349 |
349 |
337 |
338 |
-3.15% |
115,900 |
2024/3/14 |
355 |
380 |
349 |
349 |
-2.51% |
287,700 |
2024/3/13 |
386 |
414 |
352 |
358 |
-5.29% |
870,200 |
2024/3/12 |
420 |
454 |
356 |
378 |
-3.08% |
1,740,600 |
2024/3/11 |
378 |
410 |
372 |
390 |
+18.18% |
1,805,100 |
2024/3/8 |
365 |
378 |
326 |
330 |
-15.17% |
774,600 |
2024/3/7 |
341 |
389 |
338 |
389 |
+25.89% |
471,000 |
2024/3/6 |
304 |
311 |
304 |
309 |
+1.64% |
12,700 |
2024/3/5 |
307 |
307 |
299 |
304 |
-0.98% |
21,300 |
2024/3/4 |
313 |
313 |
306 |
307 |
-1.29% |
23,700 |
2024/3/1 |
314 |
314 |
310 |
311 |
-0.96% |
14,600 |
2024/2/29 |
306 |
315 |
304 |
314 |
+1.62% |
34,900 |
2024/2/28 |
305 |
309 |
303 |
309 |
+1.31% |
27,500 |
2024/2/27 |
305 |
307 |
304 |
305 |
+0.33% |
21,200 |
2024/2/26 |
306 |
308 |
302 |
304 |
+0.66% |
34,500 |
2024/2/22 |
305 |
306 |
299 |
302 |
-3.51% |
117,600 |
2024/2/21 |
303 |
317 |
303 |
313 |
+2.96% |
58,600 |
2024/2/20 |
305 |
306 |
300 |
304 |
-1.30% |
18,200 |
2024/2/19 |
295 |
314 |
295 |
308 |
+4.41% |
36,800 |
2024/2/16 |
289 |
303 |
289 |
295 |
-7.81% |
112,700 |
2024/2/15 |
323 |
324 |
315 |
320 |
-0.93% |
35,800 |
2024/2/14 |
325 |
327 |
321 |
323 |
-0.92% |
24,000 |
2024/2/13 |
338 |
338 |
322 |
326 |
+0.62% |
43,900 |
2024/2/9 |
325 |
326 |
321 |
324 |
+0.00% |
26,600 |
2024/2/8 |
322 |
327 |
321 |
324 |
+0.00% |
31,600 |
2024/2/7 |
325 |
327 |
321 |
324 |
-0.31% |
24,600 |
2024/2/6 |
331 |
331 |
324 |
325 |
-2.11% |
21,500 |
2024/2/5 |
335 |
335 |
326 |
332 |
-0.30% |
44,000 |
2024/2/2 |
323 |
335 |
322 |
333 |
+2.78% |
43,000 |
2024/2/1 |
328 |
328 |
320 |
324 |
-0.92% |
17,300 |
2024/1/31 |
325 |
328 |
322 |
327 |
+0.62% |
18,400 |
2024/1/30 |
326 |
328 |
322 |
325 |
+0.62% |
28,800 |
2024/1/29 |
322 |
327 |
319 |
323 |
+1.25% |
33,500 |
2024/1/26 |
315 |
327 |
315 |
319 |
+0.63% |
30,000 |
2024/1/25 |
322 |
324 |
314 |
317 |
-1.86% |
38,900 |
2024/1/24 |
321 |
325 |
320 |
323 |
+0.31% |
10,100 |
2024/1/23 |
327 |
327 |
320 |
322 |
-2.42% |
24,700 |
2024/1/22 |
327 |
340 |
322 |
330 |
+1.23% |
50,200 |
2024/1/19 |
320 |
332 |
315 |
326 |
+2.52% |
49,100 |
2024/1/18 |
312 |
320 |
312 |
318 |
+1.27% |
27,400 |
2024/1/17 |
330 |
334 |
312 |
314 |
-4.56% |
91,800 |
2024/1/16 |
339 |
340 |
327 |
329 |
-2.95% |
65,900 |
2024/1/15 |
336 |
344 |
336 |
339 |
+0.00% |
55,700 |
2024/1/12 |
338 |
344 |
333 |
339 |
+2.11% |
56,400 |
2024/1/11 |
340 |
343 |
332 |
332 |
-1.19% |
52,600 |
2024/1/10 |
343 |
356 |
336 |
336 |
-1.47% |
118,500 |
2024/1/9 |
349 |
366 |
340 |
341 |
-2.85% |
102,500 |
2024/1/5 |
360 |
360 |
351 |
351 |
-3.57% |
57,000 |
2024/1/4 |
352 |
370 |
352 |
364 |
-0.55% |
96,900 |
2023/12/29 |
352 |
413 |
350 |
366 |
+3.39% |
583,200 |
2023/12/28 |
343 |
363 |
342 |
354 |
+1.43% |
83,400 |
2023/12/27 |
350 |
358 |
342 |
349 |
+2.95% |
107,600 |
2023/12/26 |
335 |
347 |
332 |
339 |
+1.19% |
59,200 |
2023/12/25 |
340 |
348 |
332 |
335 |
-2.62% |
87,000 |
2023/12/22 |
343 |
367 |
339 |
344 |
+0.29% |
135,700 |
2023/12/21 |
361 |
362 |
343 |
343 |
-6.28% |
169,500 |
2023/12/20 |
372 |
383 |
365 |
366 |
-2.66% |
152,400 |
2023/12/19 |
394 |
403 |
374 |
376 |
-3.09% |
540,300 |
2023/12/18 |
381 |
405 |
364 |
388 |
+4.58% |
433,500 |
2023/12/15 |
387 |
398 |
368 |
371 |
-2.11% |
322,000 |
2023/12/14 |
365 |
400 |
360 |
379 |
+1.88% |
849,800 |
2023/12/13 |
358 |
424 |
357 |
372 |
+3.33% |
2,673,200 |
2023/12/12 |
380 |
410 |
354 |
360 |
-6.98% |
794,900 |
2023/12/11 |
403 |
420 |
380 |
387 |
-7.19% |
1,167,800 |
2023/12/8 |
448 |
504 |
395 |
417 |
-1.65% |
5,419,300 |
2023/12/7 |
560 |
678 |
410 |
424 |
-16.86% |
6,346,100 |
2023/12/6 |
510 |
510 |
510 |
510 |
+18.60% |
40,100 |
2023/12/5 |
430 |
430 |
430 |
430 |
+22.86% |
78,000 |
2023/12/4 |
272 |
350 |
269 |
350 |
+29.63% |
1,666,600 |
2023/12/1 |
272 |
272 |
270 |
270 |
-1.10% |
2,000 |
2023/11/30 |
271 |
273 |
270 |
273 |
+0.74% |
13,300 |
2023/11/29 |
271 |
271 |
269 |
271 |
-0.37% |
2,500 |
2023/11/28 |
272 |
274 |
272 |
272 |
+0.00% |
3,500 |
2023/11/27 |
268 |
272 |
268 |
272 |
+0.74% |
25,500 |
2023/11/24 |
272 |
272 |
266 |
270 |
-1.10% |
6,000 |
2023/11/22 |
277 |
277 |
273 |
273 |
-2.50% |
2,200 |
2023/11/21 |
270 |
280 |
269 |
280 |
+4.09% |
16,800 |
2023/11/20 |
269 |
273 |
267 |
269 |
+0.00% |
5,900 |
2023/11/17 |
280 |
280 |
266 |
269 |
+1.51% |
36,500 |
2023/11/16 |
262 |
265 |
259 |
265 |
+2.32% |
8,700 |
2023/11/15 |
262 |
262 |
259 |
259 |
+0.00% |
6,500 |
2023/11/14 |
261 |
261 |
257 |
259 |
-0.77% |
2,400 |
2023/11/13 |
262 |
263 |
257 |
261 |
+1.16% |
6,500 |
2023/11/10 |
254 |
260 |
252 |
258 |
+1.57% |
13,500 |
2023/11/9 |
257 |
259 |
252 |
254 |
-1.17% |
14,100 |
2023/11/8 |
258 |
261 |
257 |
257 |
-1.53% |
1,900 |
2023/11/7 |
260 |
262 |
259 |
261 |
+0.38% |
2,300 |
2023/11/6 |
257 |
262 |
256 |
260 |
+1.17% |
21,500 |
2023/11/2 |
257 |
257 |
255 |
257 |
+0.39% |
1,000 |
2023/11/1 |
256 |
260 |
253 |
256 |
+0.79% |
5,500 |
2023/10/31 |
254 |
256 |
249 |
254 |
-0.39% |
4,000 |
2023/10/30 |
259 |
259 |
255 |
255 |
-1.54% |
2,700 |
2023/10/27 |
248 |
261 |
246 |
259 |
+4.44% |
7,700 |
2023/10/26 |
251 |
251 |
248 |
248 |
-0.40% |
1,700 |
2023/10/25 |
255 |
255 |
249 |
249 |
-0.40% |
4,200 |
2023/10/24 |
252 |
252 |
245 |
250 |
+0.00% |
4,800 |
2023/10/23 |
255 |
255 |
249 |
250 |
-2.34% |
14,300 |
2023/10/20 |
260 |
260 |
253 |
256 |
-1.54% |
9,800 |
2023/10/19 |
260 |
260 |
257 |
260 |
-0.38% |
1,300 |
2023/10/18 |
264 |
264 |
258 |
261 |
-1.51% |
4,200 |
2023/10/17 |
262 |
265 |
257 |
265 |
+2.32% |
7,100 |
2023/10/16 |
263 |
264 |
259 |
259 |
-2.26% |
8,000 |
2023/10/13 |
270 |
270 |
265 |
265 |
-1.49% |
2,600 |
2023/10/12 |
269 |
276 |
267 |
269 |
-0.74% |
10,800 |
2023/10/11 |
274 |
274 |
265 |
271 |
+0.00% |
3,900 |
2023/10/10 |
272 |
276 |
265 |
271 |
-0.37% |
6,500 |
2023/10/6 |
272 |
272 |
271 |
272 |
+1.87% |
800 |
2023/10/5 |
264 |
269 |
264 |
267 |
+1.14% |
4,200 |
2023/10/4 |
260 |
273 |
260 |
264 |
-1.12% |
12,500 |
2023/10/3 |
270 |
270 |
264 |
267 |
-1.11% |
18,400 |
2023/10/2 |
273 |
277 |
268 |
270 |
-1.10% |
16,100 |
2023/9/29 |
277 |
278 |
272 |
273 |
-0.73% |
12,000 |
2023/9/28 |
273 |
281 |
268 |
275 |
+0.36% |
9,300 |
2023/9/27 |
273 |
276 |
269 |
274 |
+0.37% |
18,800 |
2023/9/26 |
278 |
280 |
272 |
273 |
-1.44% |
22,300 |
|