日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
539 |
541 |
531 |
533 |
-3.62% |
86,000 |
2024/3/27 |
548 |
559 |
548 |
553 |
+0.91% |
139,000 |
2024/3/26 |
552 |
552 |
547 |
548 |
-0.72% |
48,300 |
2024/3/25 |
550 |
552 |
548 |
552 |
+0.55% |
38,900 |
2024/3/22 |
550 |
551 |
544 |
549 |
-0.18% |
52,000 |
2024/3/21 |
550 |
552 |
549 |
550 |
+0.00% |
51,100 |
2024/3/19 |
547 |
550 |
544 |
550 |
+0.55% |
31,700 |
2024/3/18 |
545 |
548 |
544 |
547 |
+0.74% |
31,200 |
2024/3/15 |
544 |
545 |
542 |
543 |
-0.18% |
27,500 |
2024/3/14 |
541 |
545 |
539 |
544 |
+1.12% |
23,300 |
2024/3/13 |
541 |
542 |
536 |
538 |
-0.19% |
20,400 |
2024/3/12 |
535 |
539 |
532 |
539 |
+0.37% |
26,900 |
2024/3/11 |
543 |
543 |
531 |
537 |
-1.10% |
56,300 |
2024/3/8 |
536 |
544 |
536 |
543 |
+1.12% |
52,000 |
2024/3/7 |
539 |
542 |
537 |
537 |
-0.19% |
24,400 |
2024/3/6 |
533 |
540 |
533 |
538 |
+0.94% |
37,700 |
2024/3/5 |
532 |
535 |
531 |
533 |
+0.19% |
27,600 |
2024/3/4 |
537 |
537 |
532 |
532 |
-0.93% |
33,100 |
2024/3/1 |
536 |
539 |
534 |
537 |
+0.19% |
21,300 |
2024/2/29 |
542 |
543 |
536 |
536 |
-0.56% |
56,000 |
2024/2/28 |
535 |
540 |
534 |
539 |
+1.51% |
61,600 |
2024/2/27 |
531 |
535 |
531 |
531 |
+0.00% |
33,300 |
2024/2/26 |
532 |
533 |
530 |
531 |
-0.19% |
32,800 |
2024/2/22 |
534 |
535 |
529 |
532 |
-0.37% |
53,200 |
2024/2/21 |
535 |
537 |
531 |
534 |
+0.19% |
24,900 |
2024/2/20 |
535 |
538 |
532 |
533 |
-0.19% |
31,000 |
2024/2/19 |
531 |
535 |
531 |
534 |
+0.19% |
20,900 |
2024/2/16 |
523 |
533 |
523 |
533 |
+1.72% |
32,700 |
2024/2/15 |
534 |
534 |
523 |
524 |
-1.32% |
44,800 |
2024/2/14 |
534 |
534 |
528 |
531 |
-0.56% |
52,900 |
2024/2/13 |
535 |
538 |
531 |
534 |
-0.19% |
33,200 |
2024/2/9 |
535 |
539 |
535 |
535 |
-0.74% |
28,200 |
2024/2/8 |
540 |
540 |
533 |
539 |
-0.19% |
45,000 |
2024/2/7 |
538 |
540 |
535 |
540 |
+0.19% |
52,400 |
2024/2/6 |
542 |
542 |
539 |
539 |
-0.74% |
63,800 |
2024/2/5 |
546 |
546 |
542 |
543 |
-0.37% |
44,100 |
2024/2/2 |
545 |
546 |
541 |
545 |
+0.00% |
31,900 |
2024/2/1 |
546 |
547 |
544 |
545 |
-0.55% |
26,200 |
2024/1/31 |
543 |
548 |
542 |
548 |
+0.55% |
40,300 |
2024/1/30 |
546 |
548 |
544 |
545 |
+0.00% |
40,000 |
2024/1/29 |
543 |
546 |
540 |
545 |
+0.55% |
36,800 |
2024/1/26 |
548 |
548 |
541 |
542 |
-0.91% |
41,100 |
2024/1/25 |
546 |
548 |
543 |
547 |
-0.18% |
45,400 |
2024/1/24 |
551 |
553 |
547 |
548 |
-0.36% |
30,300 |
2024/1/23 |
553 |
554 |
550 |
550 |
-0.36% |
21,500 |
2024/1/22 |
551 |
554 |
550 |
552 |
+0.91% |
22,000 |
2024/1/19 |
552 |
554 |
545 |
547 |
-0.91% |
55,900 |
2024/1/18 |
554 |
555 |
552 |
552 |
-0.36% |
21,600 |
2024/1/17 |
555 |
561 |
554 |
554 |
-0.18% |
24,700 |
2024/1/16 |
562 |
564 |
555 |
555 |
-1.25% |
30,200 |
2024/1/15 |
560 |
564 |
560 |
562 |
+0.36% |
23,200 |
2024/1/12 |
563 |
563 |
553 |
560 |
+0.00% |
45,100 |
2024/1/11 |
565 |
566 |
560 |
560 |
-0.36% |
38,200 |
2024/1/10 |
564 |
566 |
561 |
562 |
+0.00% |
62,500 |
2024/1/9 |
560 |
565 |
558 |
562 |
+1.08% |
49,000 |
2024/1/5 |
555 |
559 |
553 |
556 |
+0.91% |
51,900 |
2024/1/4 |
552 |
553 |
543 |
551 |
+0.18% |
35,800 |
2023/12/29 |
555 |
555 |
545 |
550 |
+0.36% |
120,900 |
2023/12/28 |
549 |
549 |
540 |
548 |
+2.05% |
68,100 |
2023/12/27 |
530 |
537 |
530 |
537 |
+1.70% |
50,000 |
2023/12/26 |
531 |
533 |
528 |
528 |
-0.38% |
39,300 |
2023/12/25 |
535 |
535 |
530 |
530 |
-0.56% |
27,700 |
2023/12/22 |
534 |
540 |
533 |
533 |
-0.19% |
23,400 |
2023/12/21 |
539 |
539 |
534 |
534 |
-1.11% |
14,400 |
2023/12/20 |
537 |
540 |
536 |
540 |
+0.56% |
22,700 |
2023/12/19 |
532 |
537 |
532 |
537 |
+0.56% |
16,700 |
2023/12/18 |
535 |
535 |
530 |
534 |
-0.19% |
25,200 |
2023/12/15 |
538 |
538 |
534 |
535 |
+0.00% |
17,900 |
2023/12/14 |
541 |
541 |
534 |
535 |
-0.93% |
20,900 |
2023/12/13 |
542 |
543 |
538 |
540 |
-0.37% |
23,100 |
2023/12/12 |
543 |
545 |
542 |
542 |
+0.00% |
12,700 |
2023/12/11 |
539 |
544 |
539 |
542 |
+0.74% |
24,100 |
2023/12/8 |
547 |
550 |
536 |
538 |
-1.82% |
58,600 |
2023/12/7 |
547 |
551 |
546 |
548 |
-0.36% |
22,700 |
2023/12/6 |
545 |
552 |
545 |
550 |
+0.92% |
33,900 |
2023/12/5 |
550 |
551 |
545 |
545 |
-0.91% |
31,300 |
2023/12/4 |
542 |
550 |
539 |
550 |
+2.80% |
76,000 |
2023/12/1 |
530 |
536 |
530 |
535 |
+1.33% |
27,600 |
2023/11/30 |
531 |
532 |
524 |
528 |
-1.31% |
54,300 |
2023/11/29 |
539 |
539 |
532 |
535 |
-0.19% |
28,900 |
2023/11/28 |
535 |
537 |
532 |
536 |
+1.13% |
34,100 |
2023/11/27 |
542 |
542 |
525 |
530 |
-2.03% |
59,200 |
2023/11/24 |
535 |
542 |
535 |
541 |
+1.50% |
80,000 |
2023/11/22 |
529 |
534 |
529 |
533 |
+0.76% |
41,500 |
2023/11/21 |
530 |
530 |
526 |
529 |
+0.76% |
29,700 |
2023/11/20 |
526 |
532 |
525 |
525 |
+0.19% |
53,000 |
2023/11/17 |
519 |
524 |
518 |
524 |
+1.35% |
35,600 |
2023/11/16 |
518 |
521 |
517 |
517 |
-0.58% |
25,200 |
2023/11/15 |
519 |
520 |
518 |
520 |
+0.39% |
21,100 |
2023/11/14 |
517 |
519 |
516 |
518 |
+0.19% |
22,400 |
2023/11/13 |
516 |
518 |
514 |
517 |
+0.19% |
18,900 |
2023/11/10 |
515 |
516 |
512 |
516 |
+0.00% |
14,000 |
2023/11/9 |
508 |
518 |
508 |
516 |
+0.98% |
27,800 |
2023/11/8 |
515 |
515 |
508 |
511 |
-1.16% |
25,200 |
2023/11/7 |
520 |
522 |
515 |
517 |
-0.39% |
32,600 |
2023/11/6 |
523 |
524 |
517 |
519 |
+0.00% |
42,900 |
2023/11/2 |
523 |
523 |
516 |
519 |
-0.76% |
20,900 |
2023/11/1 |
518 |
523 |
516 |
523 |
+1.36% |
53,700 |
2023/10/31 |
515 |
516 |
509 |
516 |
+0.98% |
40,600 |
2023/10/30 |
518 |
518 |
510 |
511 |
-0.97% |
31,900 |
2023/10/27 |
515 |
516 |
512 |
516 |
+0.58% |
28,100 |
2023/10/26 |
513 |
516 |
510 |
513 |
+0.39% |
21,600 |
2023/10/25 |
505 |
513 |
505 |
511 |
+0.99% |
27,700 |
2023/10/24 |
506 |
506 |
496 |
506 |
+0.20% |
61,000 |
2023/10/23 |
507 |
509 |
505 |
505 |
-0.79% |
29,200 |
2023/10/20 |
508 |
511 |
507 |
509 |
+0.00% |
10,400 |
2023/10/19 |
511 |
515 |
508 |
509 |
-0.78% |
32,800 |
2023/10/18 |
508 |
513 |
506 |
513 |
+0.59% |
43,700 |
2023/10/17 |
512 |
516 |
508 |
510 |
-0.20% |
38,900 |
2023/10/16 |
514 |
517 |
511 |
511 |
-0.58% |
30,600 |
2023/10/13 |
518 |
519 |
514 |
514 |
-0.58% |
44,400 |
2023/10/12 |
520 |
520 |
513 |
517 |
-0.19% |
58,800 |
2023/10/11 |
518 |
518 |
515 |
518 |
+0.00% |
33,100 |
2023/10/10 |
515 |
519 |
515 |
518 |
+1.17% |
21,600 |
2023/10/6 |
509 |
515 |
509 |
512 |
+0.59% |
18,400 |
2023/10/5 |
503 |
510 |
503 |
509 |
+1.39% |
44,000 |
2023/10/4 |
508 |
510 |
501 |
502 |
-1.57% |
59,200 |
2023/10/3 |
521 |
521 |
510 |
510 |
-1.35% |
41,800 |
2023/10/2 |
523 |
527 |
517 |
517 |
-0.58% |
60,700 |
2023/9/29 |
535 |
535 |
520 |
520 |
-2.07% |
79,800 |
2023/9/28 |
537 |
537 |
527 |
531 |
-2.93% |
75,700 |
2023/9/27 |
540 |
548 |
536 |
547 |
+1.30% |
91,800 |
2023/9/26 |
536 |
542 |
531 |
540 |
+0.93% |
77,800 |
|