日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
280 |
295 |
278 |
281 |
+2.18% |
433,800 |
2024/3/27 |
278 |
281 |
272 |
275 |
-1.08% |
285,200 |
2024/3/26 |
294 |
295 |
276 |
278 |
-5.12% |
511,200 |
2024/3/25 |
292 |
296 |
291 |
293 |
-1.35% |
235,000 |
2024/3/22 |
299 |
303 |
295 |
297 |
-0.67% |
292,900 |
2024/3/21 |
296 |
304 |
296 |
299 |
+1.01% |
543,400 |
2024/3/19 |
310 |
315 |
296 |
296 |
+2.07% |
1,823,100 |
2024/3/18 |
268 |
290 |
268 |
290 |
+7.41% |
526,000 |
2024/3/15 |
267 |
288 |
261 |
270 |
-8.47% |
1,645,500 |
2024/3/14 |
288 |
297 |
284 |
295 |
+1.03% |
712,100 |
2024/3/13 |
301 |
310 |
288 |
292 |
-2.67% |
1,049,400 |
2024/3/12 |
313 |
320 |
294 |
300 |
-3.85% |
1,289,800 |
2024/3/11 |
288 |
334 |
285 |
312 |
+1.30% |
3,040,000 |
2024/3/8 |
346 |
347 |
292 |
308 |
-16.76% |
3,910,800 |
2024/3/7 |
345 |
393 |
333 |
370 |
+17.46% |
8,642,000 |
2024/3/6 |
296 |
330 |
290 |
315 |
+12.10% |
5,912,000 |
2024/3/5 |
297 |
314 |
280 |
281 |
+4.46% |
3,530,600 |
2024/3/4 |
265 |
275 |
261 |
269 |
+3.46% |
969,700 |
2024/3/1 |
260 |
264 |
255 |
260 |
+1.17% |
677,700 |
2024/2/29 |
254 |
263 |
249 |
257 |
+2.80% |
1,312,800 |
2024/2/28 |
270 |
271 |
249 |
250 |
+1.63% |
2,100,700 |
2024/2/27 |
236 |
247 |
234 |
246 |
+5.13% |
626,200 |
2024/2/26 |
224 |
235 |
222 |
234 |
+4.46% |
373,100 |
2024/2/22 |
233 |
235 |
224 |
224 |
-1.32% |
457,100 |
2024/2/21 |
233 |
239 |
225 |
227 |
-1.73% |
691,300 |
2024/2/20 |
230 |
233 |
224 |
231 |
+1.32% |
205,000 |
2024/2/19 |
221 |
230 |
220 |
228 |
+4.11% |
430,600 |
2024/2/16 |
213 |
222 |
212 |
219 |
+2.34% |
338,700 |
2024/2/15 |
221 |
222 |
212 |
214 |
-3.17% |
419,300 |
2024/2/14 |
220 |
225 |
219 |
221 |
-0.45% |
183,500 |
2024/2/13 |
230 |
230 |
222 |
222 |
-3.06% |
346,600 |
2024/2/9 |
233 |
234 |
228 |
229 |
-2.55% |
287,200 |
2024/2/8 |
237 |
239 |
233 |
235 |
-2.08% |
279,900 |
2024/2/7 |
236 |
240 |
234 |
240 |
+1.69% |
155,400 |
2024/2/6 |
233 |
239 |
231 |
236 |
+1.72% |
132,900 |
2024/2/5 |
230 |
235 |
230 |
232 |
+0.87% |
145,300 |
2024/2/2 |
231 |
234 |
230 |
230 |
-1.29% |
145,200 |
2024/2/1 |
230 |
235 |
228 |
233 |
-0.43% |
244,800 |
2024/1/31 |
238 |
238 |
228 |
234 |
-1.27% |
409,500 |
2024/1/30 |
241 |
241 |
235 |
237 |
-1.25% |
251,200 |
2024/1/29 |
242 |
249 |
240 |
240 |
-0.41% |
227,800 |
2024/1/26 |
244 |
248 |
240 |
241 |
-2.03% |
256,100 |
2024/1/25 |
248 |
249 |
242 |
246 |
-0.81% |
263,400 |
2024/1/24 |
245 |
252 |
245 |
248 |
+1.64% |
300,000 |
2024/1/23 |
251 |
256 |
240 |
244 |
-2.79% |
655,500 |
2024/1/22 |
246 |
255 |
237 |
251 |
+8.19% |
1,126,500 |
2024/1/19 |
231 |
236 |
230 |
232 |
+0.43% |
223,300 |
2024/1/18 |
231 |
234 |
229 |
231 |
-0.86% |
327,200 |
2024/1/17 |
242 |
244 |
233 |
233 |
-4.90% |
666,200 |
2024/1/16 |
257 |
260 |
243 |
245 |
-4.30% |
734,400 |
2024/1/15 |
245 |
262 |
237 |
256 |
+3.64% |
1,667,200 |
2024/1/12 |
250 |
252 |
239 |
247 |
-1.59% |
1,320,300 |
2024/1/11 |
270 |
274 |
250 |
251 |
-2.71% |
3,021,200 |
2024/1/10 |
238 |
276 |
235 |
258 |
+10.26% |
5,318,300 |
2024/1/9 |
227 |
238 |
226 |
234 |
+3.54% |
601,800 |
2024/1/5 |
227 |
227 |
217 |
226 |
+0.89% |
598,100 |
2024/1/4 |
216 |
226 |
214 |
224 |
+2.28% |
426,700 |
2023/12/29 |
220 |
225 |
217 |
219 |
-0.45% |
454,700 |
2023/12/28 |
221 |
222 |
209 |
220 |
+0.92% |
534,100 |
2023/12/27 |
212 |
222 |
209 |
218 |
+3.32% |
710,000 |
2023/12/26 |
215 |
227 |
208 |
211 |
-1.86% |
1,040,100 |
2023/12/25 |
221 |
223 |
214 |
215 |
-3.59% |
455,100 |
2023/12/22 |
225 |
228 |
222 |
223 |
-1.76% |
349,600 |
2023/12/21 |
230 |
234 |
227 |
227 |
-2.99% |
453,400 |
2023/12/20 |
243 |
243 |
232 |
234 |
-3.70% |
569,900 |
2023/12/19 |
247 |
249 |
243 |
243 |
-2.41% |
199,700 |
2023/12/18 |
243 |
251 |
241 |
249 |
+0.40% |
444,700 |
2023/12/15 |
241 |
252 |
239 |
248 |
-2.75% |
815,600 |
2023/12/14 |
262 |
264 |
250 |
255 |
-3.04% |
784,100 |
2023/12/13 |
257 |
263 |
253 |
263 |
+1.94% |
571,600 |
2023/12/12 |
267 |
270 |
258 |
258 |
-2.27% |
473,300 |
2023/12/11 |
263 |
268 |
261 |
264 |
+0.00% |
366,300 |
2023/12/8 |
263 |
271 |
262 |
264 |
-1.86% |
377,600 |
2023/12/7 |
278 |
278 |
261 |
269 |
-1.82% |
802,800 |
2023/12/6 |
281 |
283 |
272 |
274 |
-2.14% |
763,900 |
2023/12/5 |
284 |
286 |
280 |
280 |
-2.10% |
558,000 |
2023/12/4 |
286 |
296 |
284 |
286 |
+2.14% |
605,400 |
2023/12/1 |
285 |
285 |
277 |
280 |
-2.44% |
601,200 |
2023/11/30 |
291 |
293 |
282 |
287 |
-1.03% |
509,200 |
2023/11/29 |
293 |
298 |
290 |
290 |
-1.02% |
391,600 |
2023/11/28 |
297 |
301 |
291 |
293 |
-2.01% |
462,200 |
2023/11/27 |
301 |
306 |
296 |
299 |
-0.66% |
364,000 |
2023/11/24 |
300 |
307 |
295 |
301 |
-0.66% |
593,300 |
2023/11/22 |
302 |
304 |
298 |
303 |
-0.33% |
472,400 |
2023/11/21 |
306 |
310 |
302 |
304 |
+0.33% |
529,500 |
2023/11/20 |
310 |
313 |
302 |
303 |
-4.72% |
1,081,000 |
2023/11/17 |
328 |
333 |
310 |
318 |
-6.19% |
1,690,900 |
2023/11/16 |
324 |
344 |
317 |
339 |
+9.71% |
2,919,100 |
2023/11/15 |
272 |
319 |
271 |
309 |
-10.17% |
4,640,100 |
2023/11/14 |
351 |
353 |
340 |
344 |
-2.27% |
664,500 |
2023/11/13 |
355 |
374 |
352 |
352 |
+1.44% |
1,340,700 |
2023/11/10 |
355 |
360 |
341 |
347 |
-3.61% |
1,336,900 |
2023/11/9 |
371 |
372 |
350 |
360 |
-0.83% |
1,690,300 |
2023/11/8 |
400 |
405 |
362 |
363 |
-8.56% |
2,104,900 |
2023/11/7 |
400 |
403 |
381 |
397 |
-1.00% |
1,642,100 |
2023/11/6 |
389 |
405 |
381 |
401 |
+3.35% |
1,548,800 |
2023/11/2 |
398 |
400 |
381 |
388 |
-0.51% |
1,875,400 |
2023/11/1 |
412 |
415 |
390 |
390 |
-8.02% |
3,289,300 |
2023/10/31 |
434 |
448 |
417 |
424 |
-1.17% |
3,628,700 |
2023/10/30 |
419 |
440 |
411 |
429 |
+5.67% |
4,893,400 |
2023/10/27 |
453 |
479 |
388 |
406 |
-10.96% |
6,780,200 |
2023/10/26 |
442 |
504 |
426 |
456 |
+4.11% |
11,619,700 |
2023/10/25 |
415 |
449 |
403 |
438 |
+7.09% |
6,288,000 |
2023/10/24 |
381 |
409 |
370 |
409 |
+10.84% |
4,235,000 |
2023/10/23 |
365 |
392 |
358 |
369 |
+4.83% |
4,758,300 |
2023/10/20 |
378 |
388 |
352 |
352 |
-10.20% |
2,837,800 |
2023/10/19 |
402 |
423 |
391 |
392 |
-3.92% |
3,054,800 |
2023/10/18 |
412 |
427 |
402 |
408 |
-0.97% |
4,179,500 |
2023/10/17 |
403 |
440 |
392 |
412 |
+5.91% |
9,158,300 |
2023/10/16 |
388 |
398 |
356 |
389 |
+9.27% |
5,128,000 |
2023/10/13 |
365 |
381 |
351 |
356 |
-10.10% |
2,472,900 |
2023/10/12 |
374 |
404 |
368 |
396 |
+11.86% |
7,793,300 |
2023/10/11 |
367 |
386 |
351 |
354 |
-3.54% |
3,552,100 |
2023/10/10 |
410 |
434 |
358 |
367 |
-9.61% |
11,839,900 |
2023/10/6 |
350 |
406 |
337 |
406 |
+24.54% |
11,248,000 |
2023/10/5 |
321 |
327 |
311 |
326 |
+3.16% |
704,400 |
2023/10/4 |
302 |
325 |
302 |
316 |
+1.28% |
1,048,900 |
2023/10/3 |
326 |
335 |
305 |
312 |
-3.70% |
1,387,000 |
2023/10/2 |
304 |
338 |
303 |
324 |
+7.64% |
2,280,700 |
2023/9/29 |
302 |
309 |
299 |
301 |
+0.33% |
412,700 |
2023/9/28 |
308 |
313 |
296 |
300 |
-3.23% |
926,000 |
2023/9/27 |
312 |
356 |
304 |
310 |
+7.64% |
8,364,000 |
2023/9/26 |
294 |
294 |
286 |
288 |
-1.03% |
118,100 |
|