日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
417 |
419 |
413 |
413 |
-0.96% |
5,000 |
2024/3/27 |
417 |
418 |
414 |
417 |
+0.48% |
8,700 |
2024/3/26 |
415 |
419 |
414 |
415 |
+0.00% |
27,200 |
2024/3/25 |
420 |
420 |
412 |
415 |
-1.19% |
8,400 |
2024/3/22 |
417 |
420 |
413 |
420 |
+0.48% |
19,900 |
2024/3/21 |
413 |
418 |
409 |
418 |
+1.21% |
29,400 |
2024/3/19 |
409 |
429 |
408 |
413 |
+0.98% |
47,600 |
2024/3/18 |
410 |
416 |
409 |
409 |
-0.24% |
13,900 |
2024/3/15 |
417 |
417 |
410 |
410 |
-1.44% |
9,300 |
2024/3/14 |
409 |
418 |
404 |
416 |
+2.21% |
37,500 |
2024/3/13 |
411 |
411 |
406 |
407 |
-0.73% |
16,700 |
2024/3/12 |
404 |
410 |
401 |
410 |
+0.49% |
19,800 |
2024/3/11 |
410 |
416 |
401 |
408 |
-1.21% |
34,500 |
2024/3/8 |
416 |
420 |
411 |
413 |
-1.43% |
22,400 |
2024/3/7 |
426 |
439 |
414 |
419 |
-2.33% |
95,200 |
2024/3/6 |
415 |
432 |
413 |
429 |
+3.37% |
81,900 |
2024/3/5 |
409 |
419 |
404 |
415 |
+1.72% |
33,800 |
2024/3/4 |
409 |
423 |
407 |
408 |
+0.00% |
63,000 |
2024/3/1 |
411 |
419 |
405 |
408 |
-0.24% |
48,800 |
2024/2/29 |
408 |
410 |
404 |
409 |
+0.49% |
13,600 |
2024/2/28 |
408 |
415 |
407 |
407 |
-0.25% |
21,500 |
2024/2/27 |
415 |
415 |
408 |
408 |
-1.92% |
44,100 |
2024/2/26 |
411 |
420 |
411 |
416 |
+0.97% |
21,900 |
2024/2/22 |
411 |
417 |
408 |
412 |
+0.24% |
29,200 |
2024/2/21 |
419 |
419 |
411 |
411 |
-2.14% |
25,500 |
2024/2/20 |
429 |
429 |
416 |
420 |
-2.33% |
48,600 |
2024/2/19 |
422 |
434 |
415 |
430 |
+2.38% |
156,600 |
2024/2/16 |
415 |
432 |
415 |
420 |
+1.45% |
126,200 |
2024/2/15 |
396 |
418 |
391 |
414 |
+4.28% |
101,600 |
2024/2/14 |
398 |
413 |
395 |
397 |
-0.75% |
105,800 |
2024/2/13 |
395 |
407 |
392 |
400 |
+1.27% |
54,400 |
2024/2/9 |
388 |
399 |
383 |
395 |
+1.54% |
41,800 |
2024/2/8 |
395 |
395 |
387 |
389 |
-1.52% |
26,300 |
2024/2/7 |
407 |
407 |
392 |
395 |
-2.23% |
54,200 |
2024/2/6 |
404 |
405 |
400 |
404 |
+0.00% |
39,400 |
2024/2/5 |
409 |
409 |
398 |
404 |
-1.22% |
36,700 |
2024/2/2 |
401 |
410 |
401 |
409 |
+2.00% |
30,700 |
2024/2/1 |
406 |
406 |
399 |
401 |
-1.47% |
31,700 |
2024/1/31 |
401 |
407 |
398 |
407 |
+1.50% |
21,700 |
2024/1/30 |
406 |
407 |
400 |
401 |
-0.99% |
41,300 |
2024/1/29 |
405 |
409 |
402 |
405 |
+0.25% |
24,300 |
2024/1/26 |
410 |
412 |
403 |
404 |
-1.46% |
56,400 |
2024/1/25 |
420 |
420 |
407 |
410 |
-2.84% |
97,900 |
2024/1/24 |
413 |
433 |
411 |
422 |
+2.43% |
282,500 |
2024/1/23 |
422 |
423 |
412 |
412 |
-2.14% |
66,300 |
2024/1/22 |
417 |
426 |
412 |
421 |
+1.94% |
100,600 |
2024/1/19 |
406 |
433 |
401 |
413 |
+1.98% |
356,500 |
2024/1/18 |
433 |
433 |
387 |
405 |
-4.26% |
402,700 |
2024/1/17 |
417 |
450 |
411 |
423 |
+4.96% |
1,094,600 |
2024/1/16 |
417 |
431 |
401 |
403 |
-2.66% |
114,600 |
2024/1/15 |
400 |
427 |
397 |
414 |
+2.48% |
181,000 |
2024/1/12 |
397 |
423 |
392 |
404 |
+3.06% |
139,700 |
2024/1/11 |
398 |
399 |
388 |
392 |
-0.76% |
35,300 |
2024/1/10 |
403 |
407 |
384 |
395 |
-3.19% |
178,800 |
2024/1/9 |
412 |
414 |
403 |
408 |
-0.24% |
21,300 |
2024/1/5 |
415 |
417 |
407 |
409 |
-1.45% |
24,800 |
2024/1/4 |
413 |
417 |
408 |
415 |
-0.48% |
21,000 |
2023/12/29 |
415 |
421 |
409 |
417 |
+0.48% |
32,800 |
2023/12/28 |
406 |
417 |
397 |
415 |
+2.72% |
31,900 |
2023/12/27 |
403 |
406 |
401 |
404 |
+0.50% |
26,500 |
2023/12/26 |
396 |
408 |
396 |
402 |
+1.52% |
44,700 |
2023/12/25 |
411 |
415 |
394 |
396 |
-3.41% |
70,500 |
2023/12/22 |
415 |
421 |
410 |
410 |
-1.20% |
45,600 |
2023/12/21 |
427 |
427 |
413 |
415 |
-3.26% |
51,600 |
2023/12/20 |
435 |
437 |
427 |
429 |
-0.46% |
39,000 |
2023/12/19 |
426 |
439 |
424 |
431 |
+2.86% |
42,000 |
2023/12/18 |
418 |
434 |
415 |
419 |
+0.00% |
53,200 |
2023/12/15 |
416 |
435 |
416 |
419 |
+1.21% |
48,700 |
2023/12/14 |
435 |
436 |
414 |
414 |
-4.39% |
67,800 |
2023/12/13 |
424 |
440 |
417 |
433 |
+2.12% |
76,600 |
2023/12/12 |
442 |
444 |
415 |
424 |
-2.08% |
96,500 |
2023/12/11 |
442 |
457 |
420 |
433 |
-1.59% |
188,100 |
2023/12/8 |
451 |
457 |
427 |
440 |
-5.58% |
241,700 |
2023/12/7 |
489 |
512 |
452 |
466 |
-4.90% |
571,000 |
2023/12/6 |
472 |
508 |
460 |
490 |
+7.22% |
1,610,600 |
2023/12/5 |
454 |
524 |
449 |
457 |
+2.93% |
4,422,000 |
2023/12/4 |
423 |
448 |
420 |
444 |
+5.71% |
214,300 |
2023/12/1 |
412 |
463 |
407 |
420 |
+0.00% |
697,200 |
2023/11/30 |
430 |
457 |
410 |
420 |
-10.06% |
1,050,300 |
2023/11/29 |
401 |
467 |
396 |
467 |
+20.67% |
625,600 |
2023/11/28 |
364 |
429 |
364 |
387 |
+6.03% |
766,400 |
2023/11/27 |
367 |
367 |
363 |
365 |
+0.27% |
13,200 |
2023/11/24 |
364 |
365 |
361 |
364 |
+0.55% |
16,300 |
2023/11/22 |
361 |
363 |
361 |
362 |
+0.56% |
28,800 |
2023/11/21 |
369 |
369 |
360 |
360 |
-0.28% |
12,900 |
2023/11/20 |
364 |
364 |
361 |
361 |
+0.28% |
1,400 |
2023/11/17 |
361 |
365 |
360 |
360 |
-0.83% |
13,600 |
2023/11/16 |
361 |
363 |
361 |
363 |
+0.28% |
4,500 |
2023/11/15 |
362 |
363 |
362 |
362 |
+0.00% |
2,500 |
2023/11/14 |
364 |
368 |
362 |
362 |
-0.82% |
11,700 |
2023/11/13 |
367 |
367 |
363 |
365 |
+0.00% |
8,100 |
2023/11/10 |
361 |
366 |
361 |
365 |
+0.27% |
7,100 |
2023/11/9 |
363 |
364 |
361 |
364 |
+0.28% |
4,400 |
2023/11/8 |
360 |
363 |
360 |
363 |
+0.55% |
1,800 |
2023/11/7 |
363 |
363 |
361 |
361 |
-0.82% |
4,400 |
2023/11/6 |
363 |
365 |
360 |
364 |
+0.28% |
11,600 |
2023/11/2 |
359 |
363 |
359 |
363 |
+1.11% |
6,800 |
2023/11/1 |
366 |
366 |
355 |
359 |
+1.13% |
14,400 |
2023/10/31 |
359 |
359 |
354 |
355 |
+0.57% |
12,200 |
2023/10/30 |
363 |
367 |
353 |
353 |
-3.81% |
75,400 |
2023/10/27 |
372 |
372 |
367 |
367 |
-1.34% |
18,500 |
2023/10/26 |
371 |
376 |
371 |
372 |
+0.27% |
5,200 |
2023/10/25 |
373 |
373 |
371 |
371 |
+0.82% |
2,800 |
2023/10/24 |
369 |
373 |
365 |
368 |
-0.81% |
17,600 |
2023/10/23 |
372 |
375 |
371 |
371 |
-0.54% |
18,400 |
2023/10/20 |
379 |
379 |
372 |
373 |
-0.80% |
7,700 |
2023/10/19 |
376 |
380 |
375 |
376 |
-0.79% |
15,400 |
2023/10/18 |
372 |
380 |
372 |
379 |
+1.88% |
29,700 |
2023/10/17 |
375 |
377 |
372 |
372 |
-1.59% |
9,100 |
2023/10/16 |
381 |
382 |
377 |
378 |
+0.00% |
10,100 |
2023/10/13 |
382 |
383 |
378 |
378 |
-1.05% |
10,300 |
2023/10/12 |
376 |
383 |
376 |
382 |
+1.06% |
11,000 |
2023/10/11 |
373 |
378 |
373 |
378 |
+1.34% |
5,700 |
2023/10/10 |
373 |
376 |
373 |
373 |
+0.00% |
12,600 |
2023/10/6 |
377 |
377 |
371 |
373 |
-0.80% |
15,600 |
2023/10/5 |
376 |
380 |
376 |
376 |
+0.00% |
20,800 |
2023/10/4 |
381 |
386 |
376 |
376 |
-2.84% |
39,900 |
2023/10/3 |
388 |
395 |
383 |
387 |
-1.02% |
40,200 |
2023/10/2 |
401 |
406 |
391 |
391 |
-2.49% |
18,600 |
2023/9/29 |
405 |
405 |
401 |
401 |
-0.25% |
8,000 |
2023/9/28 |
411 |
411 |
401 |
402 |
-1.23% |
15,500 |
2023/9/27 |
406 |
407 |
401 |
407 |
+0.49% |
5,000 |
2023/9/26 |
405 |
405 |
398 |
405 |
+0.00% |
15,000 |
|