日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
977 |
977 |
962 |
975 |
-2.30% |
2,500 |
2024/3/27 |
994 |
1,000 |
994 |
998 |
-0.20% |
6,300 |
2024/3/26 |
1,001 |
1,006 |
982 |
1,000 |
-0.70% |
5,000 |
2024/3/25 |
995 |
1,016 |
984 |
1,007 |
+1.72% |
10,400 |
2024/3/22 |
960 |
990 |
950 |
990 |
+3.66% |
6,600 |
2024/3/21 |
927 |
955 |
927 |
955 |
+3.69% |
6,900 |
2024/3/19 |
926 |
932 |
920 |
921 |
-0.54% |
1,900 |
2024/3/18 |
933 |
947 |
925 |
926 |
-0.75% |
3,900 |
2024/3/15 |
922 |
933 |
920 |
933 |
+1.19% |
1,900 |
2024/3/14 |
934 |
934 |
917 |
922 |
-1.39% |
1,400 |
2024/3/13 |
927 |
935 |
927 |
935 |
+0.65% |
2,000 |
2024/3/12 |
925 |
935 |
919 |
929 |
+0.43% |
1,400 |
2024/3/11 |
928 |
940 |
911 |
925 |
-1.91% |
5,000 |
2024/3/8 |
924 |
943 |
920 |
943 |
+2.06% |
4,300 |
2024/3/7 |
937 |
937 |
921 |
924 |
-1.07% |
3,200 |
2024/3/6 |
914 |
937 |
914 |
934 |
+2.19% |
5,100 |
2024/3/5 |
911 |
919 |
911 |
914 |
-0.87% |
4,700 |
2024/3/4 |
915 |
922 |
910 |
922 |
+1.21% |
4,800 |
2024/3/1 |
913 |
920 |
911 |
911 |
+0.00% |
4,300 |
2024/2/29 |
920 |
920 |
908 |
911 |
-0.98% |
900 |
2024/2/28 |
898 |
920 |
893 |
920 |
+2.34% |
14,500 |
2024/2/27 |
888 |
902 |
876 |
899 |
+2.28% |
7,300 |
2024/2/26 |
880 |
887 |
879 |
879 |
+0.23% |
7,100 |
2024/2/22 |
882 |
883 |
877 |
877 |
-0.90% |
4,000 |
2024/2/21 |
889 |
889 |
885 |
885 |
+1.26% |
1,400 |
2024/2/20 |
891 |
891 |
873 |
874 |
-1.91% |
4,300 |
2024/2/19 |
862 |
892 |
861 |
891 |
+3.73% |
12,300 |
2024/2/16 |
858 |
859 |
850 |
859 |
+0.23% |
5,400 |
2024/2/15 |
873 |
888 |
846 |
857 |
-1.83% |
12,300 |
2024/2/14 |
880 |
882 |
870 |
873 |
-0.80% |
5,500 |
2024/2/13 |
910 |
910 |
868 |
880 |
-3.30% |
12,400 |
2024/2/9 |
910 |
915 |
904 |
910 |
+0.78% |
3,100 |
2024/2/8 |
909 |
920 |
903 |
903 |
+0.22% |
3,200 |
2024/2/7 |
900 |
906 |
894 |
901 |
+0.11% |
2,100 |
2024/2/6 |
914 |
914 |
899 |
900 |
-1.85% |
4,600 |
2024/2/5 |
919 |
921 |
916 |
917 |
-0.11% |
3,700 |
2024/2/2 |
920 |
920 |
914 |
918 |
-0.22% |
1,000 |
2024/2/1 |
920 |
920 |
912 |
920 |
+0.00% |
2,000 |
2024/1/31 |
911 |
920 |
911 |
920 |
+0.22% |
3,000 |
2024/1/30 |
911 |
918 |
908 |
918 |
+1.32% |
2,300 |
2024/1/29 |
912 |
913 |
906 |
906 |
+0.00% |
1,800 |
2024/1/26 |
910 |
912 |
905 |
906 |
-0.33% |
1,700 |
2024/1/25 |
907 |
909 |
904 |
909 |
+0.55% |
1,100 |
2024/1/24 |
904 |
906 |
904 |
904 |
+0.00% |
1,000 |
2024/1/23 |
919 |
919 |
904 |
904 |
-1.31% |
1,200 |
2024/1/22 |
910 |
917 |
910 |
916 |
+0.66% |
1,900 |
2024/1/19 |
915 |
920 |
906 |
910 |
-0.44% |
1,600 |
2024/1/18 |
903 |
916 |
902 |
914 |
+0.44% |
1,700 |
2024/1/17 |
919 |
919 |
910 |
910 |
-1.09% |
500 |
2024/1/16 |
904 |
922 |
904 |
920 |
+1.10% |
5,700 |
2024/1/15 |
890 |
910 |
885 |
910 |
+2.82% |
6,800 |
2024/1/12 |
883 |
899 |
880 |
885 |
-3.07% |
11,800 |
2024/1/11 |
910 |
921 |
910 |
913 |
+0.33% |
1,500 |
2024/1/10 |
894 |
917 |
894 |
910 |
+1.79% |
4,900 |
2024/1/9 |
862 |
896 |
862 |
894 |
+4.56% |
8,800 |
2024/1/5 |
864 |
864 |
851 |
855 |
-0.23% |
9,800 |
2024/1/4 |
844 |
858 |
841 |
857 |
+0.82% |
20,200 |
2023/12/29 |
847 |
858 |
846 |
850 |
+0.35% |
6,300 |
2023/12/28 |
852 |
852 |
845 |
847 |
+0.47% |
3,900 |
2023/12/27 |
840 |
844 |
840 |
843 |
+0.60% |
6,000 |
2023/12/26 |
838 |
840 |
836 |
838 |
+0.12% |
1,800 |
2023/12/25 |
836 |
839 |
833 |
837 |
-0.24% |
15,400 |
2023/12/22 |
839 |
839 |
819 |
839 |
+0.48% |
14,500 |
2023/12/21 |
845 |
845 |
835 |
835 |
-1.07% |
10,300 |
2023/12/20 |
835 |
844 |
816 |
844 |
+1.08% |
13,000 |
2023/12/19 |
844 |
844 |
835 |
835 |
-1.30% |
2,200 |
2023/12/18 |
841 |
846 |
841 |
846 |
+0.48% |
900 |
2023/12/15 |
845 |
845 |
842 |
842 |
-0.36% |
11,400 |
2023/12/14 |
845 |
849 |
845 |
845 |
-0.12% |
1,200 |
2023/12/13 |
845 |
852 |
845 |
846 |
+0.12% |
1,900 |
2023/12/12 |
850 |
858 |
845 |
845 |
-1.05% |
14,200 |
2023/12/11 |
860 |
861 |
854 |
854 |
-0.70% |
1,500 |
2023/12/8 |
865 |
870 |
847 |
860 |
-1.04% |
19,600 |
2023/12/7 |
869 |
874 |
865 |
869 |
+0.00% |
1,300 |
2023/12/6 |
867 |
869 |
866 |
869 |
-0.46% |
1,200 |
2023/12/5 |
865 |
873 |
861 |
873 |
+1.04% |
2,100 |
2023/12/4 |
872 |
872 |
863 |
864 |
-0.92% |
2,000 |
2023/12/1 |
875 |
877 |
872 |
872 |
-0.11% |
500 |
2023/11/30 |
895 |
895 |
860 |
873 |
-2.46% |
6,400 |
2023/11/29 |
895 |
899 |
878 |
895 |
+0.00% |
2,400 |
2023/11/28 |
896 |
901 |
864 |
895 |
-0.11% |
6,100 |
2023/11/27 |
881 |
899 |
879 |
896 |
+1.82% |
4,400 |
2023/11/24 |
887 |
887 |
879 |
880 |
+0.00% |
2,600 |
2023/11/22 |
880 |
885 |
876 |
880 |
+0.92% |
1,500 |
2023/11/21 |
877 |
877 |
866 |
872 |
+0.23% |
600 |
2023/11/20 |
883 |
883 |
870 |
870 |
+0.23% |
4,400 |
2023/11/17 |
872 |
875 |
868 |
868 |
+1.28% |
1,400 |
2023/11/16 |
850 |
868 |
850 |
857 |
+0.12% |
4,500 |
2023/11/15 |
865 |
866 |
855 |
856 |
-0.70% |
2,000 |
2023/11/14 |
898 |
898 |
855 |
862 |
-2.16% |
7,300 |
2023/11/13 |
903 |
905 |
880 |
881 |
-7.75% |
14,200 |
2023/11/10 |
955 |
955 |
950 |
955 |
+0.00% |
2,100 |
2023/11/9 |
955 |
955 |
955 |
955 |
-0.10% |
300 |
2023/11/8 |
965 |
965 |
956 |
956 |
-0.52% |
600 |
2023/11/7 |
967 |
967 |
953 |
961 |
+0.63% |
800 |
2023/11/6 |
967 |
967 |
942 |
955 |
-0.52% |
1,700 |
2023/11/2 |
961 |
968 |
960 |
960 |
+0.00% |
800 |
2023/11/1 |
967 |
968 |
955 |
960 |
+0.21% |
900 |
2023/10/31 |
955 |
958 |
945 |
958 |
+0.31% |
600 |
2023/10/30 |
960 |
961 |
955 |
955 |
-0.73% |
1,800 |
2023/10/27 |
967 |
967 |
956 |
962 |
+0.42% |
1,900 |
2023/10/26 |
965 |
965 |
958 |
958 |
-0.73% |
1,700 |
2023/10/25 |
960 |
965 |
960 |
965 |
+0.52% |
600 |
2023/10/24 |
950 |
960 |
950 |
960 |
+1.05% |
1,400 |
2023/10/23 |
960 |
960 |
926 |
950 |
-1.04% |
4,400 |
2023/10/20 |
968 |
969 |
945 |
960 |
-0.83% |
3,100 |
2023/10/19 |
978 |
978 |
964 |
968 |
-1.02% |
400 |
2023/10/18 |
978 |
978 |
978 |
978 |
+0.31% |
500 |
2023/10/17 |
968 |
975 |
962 |
975 |
+0.62% |
700 |
2023/10/16 |
984 |
990 |
938 |
969 |
-3.00% |
10,900 |
2023/10/13 |
1,005 |
1,005 |
996 |
999 |
-0.60% |
500 |
2023/10/12 |
1,000 |
1,005 |
997 |
1,005 |
-0.50% |
1,400 |
2023/10/11 |
1,028 |
1,028 |
1,010 |
1,010 |
-2.04% |
700 |
2023/10/10 |
1,031 |
1,031 |
1,031 |
1,031 |
+2.18% |
100 |
2023/10/6 |
998 |
1,009 |
998 |
1,009 |
+0.20% |
400 |
2023/10/5 |
995 |
1,007 |
995 |
1,007 |
+1.31% |
400 |
2023/10/4 |
983 |
994 |
977 |
994 |
-0.10% |
2,100 |
2023/10/3 |
1,015 |
1,015 |
969 |
995 |
-2.45% |
4,200 |
2023/10/2 |
1,043 |
1,058 |
1,015 |
1,020 |
-2.21% |
3,300 |
2023/9/29 |
1,068 |
1,068 |
1,027 |
1,043 |
-2.43% |
2,000 |
2023/9/28 |
1,077 |
1,078 |
1,012 |
1,069 |
+1.81% |
4,400 |
2023/9/27 |
1,025 |
1,050 |
1,025 |
1,050 |
+1.35% |
600 |
2023/9/26 |
1,050 |
1,060 |
1,036 |
1,036 |
-1.33% |
1,500 |
|