日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
427 |
437 |
427 |
430 |
-1.15% |
10,600 |
2024/3/27 |
442 |
442 |
435 |
435 |
-1.36% |
21,800 |
2024/3/26 |
442 |
448 |
441 |
441 |
-0.23% |
5,300 |
2024/3/25 |
446 |
448 |
442 |
442 |
-1.56% |
6,800 |
2024/3/22 |
447 |
449 |
441 |
449 |
+0.45% |
8,600 |
2024/3/21 |
441 |
454 |
441 |
447 |
+2.05% |
11,600 |
2024/3/19 |
439 |
441 |
438 |
438 |
+0.46% |
6,000 |
2024/3/18 |
432 |
439 |
431 |
436 |
+1.40% |
16,500 |
2024/3/15 |
427 |
461 |
427 |
430 |
+0.47% |
75,900 |
2024/3/14 |
426 |
430 |
426 |
428 |
+0.47% |
5,200 |
2024/3/13 |
426 |
432 |
424 |
426 |
+0.24% |
9,000 |
2024/3/12 |
424 |
427 |
424 |
425 |
+0.00% |
3,200 |
2024/3/11 |
422 |
425 |
420 |
425 |
+0.00% |
11,700 |
2024/3/8 |
426 |
428 |
423 |
425 |
-0.23% |
17,100 |
2024/3/7 |
430 |
433 |
426 |
426 |
-1.39% |
10,000 |
2024/3/6 |
424 |
432 |
424 |
432 |
+1.41% |
11,000 |
2024/3/5 |
422 |
428 |
421 |
426 |
+0.95% |
8,300 |
2024/3/4 |
425 |
426 |
421 |
422 |
-0.47% |
12,400 |
2024/3/1 |
425 |
426 |
422 |
424 |
-0.24% |
11,000 |
2024/2/29 |
427 |
428 |
425 |
425 |
-0.23% |
7,300 |
2024/2/28 |
424 |
429 |
424 |
426 |
+0.00% |
3,800 |
2024/2/27 |
426 |
429 |
424 |
426 |
+0.00% |
6,600 |
2024/2/26 |
427 |
430 |
425 |
426 |
+0.00% |
9,600 |
2024/2/22 |
429 |
430 |
423 |
426 |
+0.24% |
8,800 |
2024/2/21 |
427 |
429 |
420 |
425 |
-0.70% |
17,200 |
2024/2/20 |
428 |
431 |
427 |
428 |
-0.70% |
3,400 |
2024/2/19 |
432 |
432 |
427 |
431 |
+0.47% |
10,000 |
2024/2/16 |
426 |
429 |
425 |
429 |
+0.94% |
23,400 |
2024/2/15 |
431 |
433 |
425 |
425 |
-1.16% |
19,700 |
2024/2/14 |
450 |
450 |
426 |
430 |
-10.42% |
58,600 |
2024/2/13 |
463 |
480 |
461 |
480 |
+3.67% |
21,800 |
2024/2/9 |
462 |
468 |
462 |
463 |
-1.07% |
8,600 |
2024/2/8 |
465 |
469 |
465 |
468 |
+0.00% |
3,600 |
2024/2/7 |
472 |
475 |
468 |
468 |
-1.68% |
13,000 |
2024/2/6 |
486 |
486 |
476 |
476 |
-1.86% |
7,000 |
2024/2/5 |
485 |
493 |
485 |
485 |
-0.61% |
3,400 |
2024/2/2 |
479 |
492 |
479 |
488 |
+1.88% |
14,100 |
2024/2/1 |
469 |
479 |
462 |
479 |
+1.05% |
18,100 |
2024/1/31 |
488 |
489 |
470 |
474 |
-2.87% |
29,300 |
2024/1/30 |
489 |
500 |
488 |
488 |
-0.20% |
40,800 |
2024/1/29 |
491 |
494 |
486 |
489 |
-0.81% |
14,700 |
2024/1/26 |
497 |
505 |
493 |
493 |
-0.40% |
18,500 |
2024/1/25 |
495 |
505 |
493 |
495 |
+0.00% |
35,900 |
2024/1/24 |
510 |
511 |
490 |
495 |
-1.00% |
56,200 |
2024/1/23 |
511 |
530 |
490 |
500 |
-5.12% |
293,300 |
2024/1/22 |
447 |
527 |
447 |
527 |
+17.90% |
206,200 |
2024/1/19 |
447 |
451 |
443 |
447 |
-0.67% |
10,200 |
2024/1/18 |
451 |
452 |
447 |
450 |
-0.44% |
1,700 |
2024/1/17 |
451 |
453 |
449 |
452 |
+0.67% |
7,000 |
2024/1/16 |
466 |
466 |
442 |
449 |
-3.65% |
17,800 |
2024/1/15 |
468 |
468 |
464 |
466 |
+0.22% |
3,500 |
2024/1/12 |
470 |
471 |
465 |
465 |
-1.06% |
2,800 |
2024/1/11 |
470 |
478 |
468 |
470 |
+0.00% |
8,500 |
2024/1/10 |
460 |
471 |
460 |
470 |
+1.95% |
13,700 |
2024/1/9 |
458 |
463 |
456 |
461 |
+0.22% |
7,700 |
2024/1/5 |
465 |
465 |
455 |
460 |
+0.00% |
9,500 |
2024/1/4 |
446 |
466 |
445 |
460 |
+4.31% |
16,300 |
2023/12/29 |
443 |
445 |
441 |
441 |
-1.56% |
3,700 |
2023/12/28 |
430 |
448 |
430 |
448 |
+4.19% |
7,000 |
2023/12/27 |
424 |
431 |
424 |
430 |
+0.47% |
48,000 |
2023/12/26 |
438 |
444 |
428 |
428 |
-2.28% |
55,600 |
2023/12/25 |
454 |
454 |
433 |
438 |
-2.23% |
18,500 |
2023/12/22 |
454 |
454 |
447 |
448 |
-1.32% |
7,000 |
2023/12/21 |
454 |
456 |
449 |
454 |
-0.44% |
12,700 |
2023/12/20 |
459 |
463 |
454 |
456 |
-1.30% |
12,900 |
2023/12/19 |
468 |
468 |
459 |
462 |
-1.28% |
3,700 |
2023/12/18 |
464 |
468 |
460 |
468 |
+0.00% |
14,400 |
2023/12/15 |
467 |
474 |
467 |
468 |
+0.00% |
7,600 |
2023/12/14 |
474 |
474 |
468 |
468 |
-1.47% |
8,400 |
2023/12/13 |
474 |
479 |
472 |
475 |
+0.21% |
23,300 |
2023/12/12 |
485 |
498 |
474 |
474 |
-2.87% |
7,800 |
2023/12/11 |
474 |
488 |
473 |
488 |
+4.27% |
10,700 |
2023/12/8 |
472 |
474 |
467 |
468 |
-0.43% |
8,600 |
2023/12/7 |
486 |
486 |
470 |
470 |
-3.69% |
25,400 |
2023/12/6 |
493 |
494 |
485 |
488 |
+0.00% |
11,000 |
2023/12/5 |
500 |
500 |
488 |
488 |
-2.40% |
11,300 |
2023/12/4 |
504 |
504 |
498 |
500 |
+0.00% |
7,600 |
2023/12/1 |
502 |
503 |
499 |
500 |
-0.60% |
4,900 |
2023/11/30 |
509 |
509 |
501 |
503 |
-1.76% |
8,200 |
2023/11/29 |
504 |
512 |
504 |
512 |
+1.59% |
7,500 |
2023/11/28 |
499 |
508 |
499 |
504 |
+0.80% |
22,900 |
2023/11/27 |
499 |
504 |
498 |
500 |
+0.20% |
13,800 |
2023/11/24 |
501 |
501 |
497 |
499 |
-0.40% |
8,300 |
2023/11/22 |
500 |
503 |
500 |
501 |
+0.20% |
1,500 |
2023/11/21 |
499 |
505 |
499 |
500 |
+0.00% |
14,000 |
2023/11/20 |
500 |
507 |
500 |
500 |
+0.00% |
9,300 |
2023/11/17 |
514 |
514 |
499 |
500 |
-2.91% |
18,600 |
2023/11/16 |
491 |
515 |
488 |
515 |
+5.10% |
37,200 |
2023/11/15 |
507 |
510 |
477 |
490 |
-10.42% |
110,800 |
2023/11/14 |
526 |
551 |
526 |
547 |
+3.99% |
29,700 |
2023/11/13 |
532 |
537 |
526 |
526 |
-0.94% |
6,400 |
2023/11/10 |
529 |
533 |
523 |
531 |
-0.56% |
5,800 |
2023/11/9 |
522 |
536 |
522 |
534 |
+0.38% |
7,400 |
2023/11/8 |
526 |
532 |
518 |
532 |
+0.95% |
11,700 |
2023/11/7 |
529 |
535 |
523 |
527 |
-0.57% |
9,800 |
2023/11/6 |
526 |
534 |
510 |
530 |
+0.76% |
35,400 |
2023/11/2 |
517 |
533 |
515 |
526 |
+1.94% |
11,900 |
2023/11/1 |
515 |
518 |
506 |
516 |
+0.19% |
14,700 |
2023/10/31 |
492 |
529 |
488 |
515 |
+4.04% |
34,700 |
2023/10/30 |
512 |
516 |
495 |
495 |
-3.88% |
46,700 |
2023/10/27 |
506 |
516 |
505 |
515 |
+1.38% |
5,800 |
2023/10/26 |
512 |
513 |
501 |
508 |
-0.78% |
8,500 |
2023/10/25 |
516 |
519 |
510 |
512 |
-0.78% |
18,000 |
2023/10/24 |
501 |
517 |
496 |
516 |
+3.41% |
29,100 |
2023/10/23 |
508 |
508 |
494 |
499 |
-1.77% |
22,400 |
2023/10/20 |
513 |
514 |
497 |
508 |
-1.93% |
32,900 |
2023/10/19 |
518 |
526 |
518 |
518 |
-1.52% |
4,700 |
2023/10/18 |
517 |
528 |
516 |
526 |
-0.19% |
9,500 |
2023/10/17 |
516 |
530 |
516 |
527 |
+3.54% |
11,500 |
2023/10/16 |
520 |
522 |
508 |
509 |
-2.30% |
23,100 |
2023/10/13 |
525 |
532 |
521 |
521 |
-0.76% |
14,500 |
2023/10/12 |
531 |
533 |
522 |
525 |
-2.05% |
31,900 |
2023/10/11 |
545 |
545 |
534 |
536 |
-2.19% |
15,800 |
2023/10/10 |
556 |
559 |
537 |
548 |
-1.08% |
30,500 |
2023/10/6 |
554 |
560 |
551 |
554 |
-0.72% |
18,500 |
2023/10/5 |
555 |
564 |
554 |
558 |
+0.54% |
27,200 |
2023/10/4 |
549 |
569 |
545 |
555 |
-1.60% |
22,500 |
2023/10/3 |
598 |
598 |
558 |
564 |
-4.89% |
71,500 |
2023/10/2 |
608 |
614 |
589 |
593 |
-2.63% |
31,000 |
2023/9/29 |
596 |
609 |
595 |
609 |
+2.18% |
14,800 |
2023/9/28 |
605 |
607 |
592 |
596 |
-1.97% |
24,100 |
2023/9/27 |
589 |
608 |
586 |
608 |
+2.53% |
25,600 |
2023/9/26 |
602 |
602 |
586 |
593 |
-1.66% |
16,300 |
|