日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
630 |
636 |
630 |
631 |
-0.63% |
3,600 |
2024/3/27 |
636 |
636 |
634 |
635 |
+0.79% |
5,200 |
2024/3/26 |
635 |
637 |
625 |
630 |
-0.94% |
6,600 |
2024/3/25 |
637 |
637 |
634 |
636 |
+0.00% |
7,900 |
2024/3/22 |
634 |
636 |
632 |
636 |
+0.00% |
6,200 |
2024/3/21 |
635 |
636 |
633 |
636 |
+0.79% |
5,100 |
2024/3/19 |
626 |
631 |
625 |
631 |
+0.80% |
2,900 |
2024/3/18 |
623 |
626 |
621 |
626 |
+0.48% |
6,700 |
2024/3/15 |
620 |
625 |
619 |
623 |
+0.81% |
3,600 |
2024/3/14 |
619 |
622 |
617 |
618 |
-0.16% |
2,000 |
2024/3/13 |
620 |
620 |
614 |
619 |
-0.16% |
1,600 |
2024/3/12 |
615 |
620 |
614 |
620 |
+0.65% |
7,000 |
2024/3/11 |
612 |
617 |
612 |
616 |
+0.82% |
5,600 |
2024/3/8 |
616 |
629 |
611 |
611 |
-1.29% |
8,200 |
2024/3/7 |
622 |
622 |
615 |
619 |
+0.49% |
3,300 |
2024/3/6 |
608 |
628 |
607 |
616 |
-0.32% |
10,100 |
2024/3/5 |
610 |
618 |
610 |
618 |
+1.15% |
3,900 |
2024/3/4 |
626 |
626 |
608 |
611 |
-2.40% |
10,700 |
2024/3/1 |
628 |
631 |
626 |
626 |
-0.48% |
3,200 |
2024/2/29 |
632 |
632 |
628 |
629 |
-0.16% |
11,300 |
2024/2/28 |
628 |
635 |
628 |
630 |
-0.79% |
9,000 |
2024/2/27 |
636 |
637 |
632 |
635 |
-0.16% |
5,700 |
2024/2/26 |
635 |
640 |
630 |
636 |
-0.16% |
10,100 |
2024/2/22 |
630 |
639 |
623 |
637 |
+2.08% |
29,400 |
2024/2/21 |
613 |
625 |
613 |
624 |
+0.81% |
9,400 |
2024/2/20 |
613 |
624 |
610 |
619 |
+1.48% |
8,100 |
2024/2/19 |
615 |
616 |
609 |
610 |
+1.84% |
406,900 |
2024/2/16 |
603 |
603 |
597 |
599 |
+1.01% |
5,100 |
2024/2/15 |
602 |
603 |
587 |
593 |
-1.50% |
22,200 |
2024/2/14 |
600 |
605 |
599 |
602 |
+0.33% |
7,500 |
2024/2/13 |
598 |
605 |
598 |
600 |
+0.33% |
2,900 |
2024/2/9 |
599 |
603 |
598 |
598 |
-0.66% |
5,400 |
2024/2/8 |
601 |
605 |
600 |
602 |
-0.17% |
6,300 |
2024/2/7 |
602 |
609 |
602 |
603 |
-0.82% |
6,500 |
2024/2/6 |
609 |
613 |
608 |
608 |
-0.16% |
2,500 |
2024/2/5 |
610 |
610 |
606 |
609 |
+0.00% |
5,500 |
2024/2/2 |
607 |
612 |
605 |
609 |
+0.33% |
6,600 |
2024/2/1 |
614 |
614 |
605 |
607 |
+0.17% |
4,600 |
2024/1/31 |
605 |
610 |
605 |
606 |
+1.51% |
10,100 |
2024/1/30 |
614 |
616 |
597 |
597 |
-2.45% |
55,000 |
2024/1/29 |
609 |
614 |
607 |
612 |
+0.49% |
5,200 |
2024/1/26 |
606 |
611 |
605 |
609 |
+0.16% |
6,200 |
2024/1/25 |
619 |
619 |
607 |
608 |
-0.82% |
8,100 |
2024/1/24 |
611 |
613 |
603 |
613 |
-0.49% |
3,700 |
2024/1/23 |
615 |
619 |
611 |
616 |
+0.16% |
7,000 |
2024/1/22 |
606 |
615 |
604 |
615 |
+1.49% |
9,900 |
2024/1/19 |
605 |
608 |
603 |
606 |
-0.16% |
5,000 |
2024/1/18 |
607 |
610 |
603 |
607 |
-0.33% |
5,700 |
2024/1/17 |
611 |
615 |
609 |
609 |
-0.33% |
5,600 |
2024/1/16 |
612 |
613 |
608 |
611 |
-0.16% |
5,100 |
2024/1/15 |
611 |
616 |
611 |
612 |
+0.16% |
5,800 |
2024/1/12 |
616 |
616 |
604 |
611 |
-0.49% |
12,700 |
2024/1/11 |
610 |
617 |
610 |
614 |
+0.49% |
6,200 |
2024/1/10 |
611 |
614 |
609 |
611 |
-0.16% |
8,300 |
2024/1/9 |
614 |
615 |
612 |
612 |
-0.49% |
4,800 |
2024/1/5 |
619 |
619 |
610 |
615 |
-0.49% |
7,000 |
2024/1/4 |
612 |
624 |
612 |
618 |
+0.16% |
9,000 |
2023/12/29 |
601 |
620 |
600 |
617 |
+2.49% |
16,800 |
2023/12/28 |
611 |
618 |
601 |
602 |
-3.99% |
99,200 |
2023/12/27 |
641 |
642 |
627 |
627 |
-1.88% |
178,400 |
2023/12/26 |
634 |
640 |
634 |
639 |
+0.79% |
13,800 |
2023/12/25 |
638 |
638 |
634 |
634 |
+0.16% |
14,500 |
2023/12/22 |
633 |
635 |
632 |
633 |
-0.16% |
5,500 |
2023/12/21 |
630 |
634 |
630 |
634 |
-0.31% |
11,900 |
2023/12/20 |
634 |
636 |
629 |
636 |
+1.27% |
11,000 |
2023/12/19 |
627 |
636 |
625 |
628 |
-0.32% |
76,500 |
2023/12/18 |
632 |
636 |
630 |
630 |
-0.32% |
4,600 |
2023/12/15 |
635 |
635 |
632 |
632 |
-0.47% |
3,400 |
2023/12/14 |
637 |
638 |
629 |
635 |
+0.32% |
7,400 |
2023/12/13 |
635 |
635 |
628 |
633 |
+0.16% |
6,800 |
2023/12/12 |
634 |
634 |
628 |
632 |
+0.80% |
3,300 |
2023/12/11 |
630 |
632 |
627 |
627 |
+0.00% |
6,400 |
2023/12/8 |
631 |
631 |
626 |
627 |
-0.32% |
9,100 |
2023/12/7 |
630 |
633 |
629 |
629 |
-0.94% |
32,900 |
2023/12/6 |
633 |
636 |
630 |
635 |
+0.79% |
4,500 |
2023/12/5 |
634 |
634 |
630 |
630 |
-0.47% |
6,200 |
2023/12/4 |
628 |
634 |
628 |
633 |
+0.80% |
4,200 |
2023/12/1 |
625 |
630 |
625 |
628 |
+0.48% |
3,500 |
2023/11/30 |
628 |
628 |
621 |
625 |
+0.48% |
3,400 |
2023/11/29 |
618 |
630 |
618 |
622 |
+1.14% |
9,700 |
2023/11/28 |
618 |
618 |
615 |
615 |
-0.49% |
3,600 |
2023/11/27 |
627 |
627 |
617 |
618 |
-0.32% |
9,400 |
2023/11/24 |
625 |
625 |
620 |
620 |
+0.00% |
4,200 |
2023/11/22 |
615 |
621 |
615 |
620 |
+0.32% |
3,000 |
2023/11/21 |
612 |
618 |
612 |
618 |
+0.65% |
3,000 |
2023/11/20 |
615 |
618 |
614 |
614 |
+0.16% |
3,200 |
2023/11/17 |
608 |
617 |
608 |
613 |
+0.49% |
5,700 |
2023/11/16 |
615 |
615 |
606 |
610 |
-0.81% |
2,900 |
2023/11/15 |
616 |
616 |
611 |
615 |
+0.16% |
2,900 |
2023/11/14 |
606 |
614 |
605 |
614 |
-0.16% |
5,000 |
2023/11/13 |
608 |
615 |
608 |
615 |
+1.49% |
5,800 |
2023/11/10 |
602 |
606 |
601 |
606 |
+0.17% |
1,500 |
2023/11/9 |
600 |
605 |
600 |
605 |
+0.83% |
2,400 |
2023/11/8 |
599 |
603 |
599 |
600 |
+0.17% |
3,700 |
2023/11/7 |
597 |
602 |
594 |
599 |
+1.01% |
4,900 |
2023/11/6 |
600 |
602 |
590 |
593 |
+0.51% |
11,400 |
2023/11/2 |
590 |
591 |
587 |
590 |
+0.00% |
6,600 |
2023/11/1 |
589 |
592 |
588 |
590 |
+0.51% |
8,300 |
2023/10/31 |
603 |
603 |
577 |
587 |
-0.84% |
41,900 |
2023/10/30 |
609 |
611 |
592 |
592 |
-2.79% |
14,200 |
2023/10/27 |
601 |
610 |
600 |
609 |
+1.33% |
3,400 |
2023/10/26 |
609 |
609 |
601 |
601 |
-0.66% |
5,400 |
2023/10/25 |
613 |
613 |
595 |
605 |
+0.33% |
13,300 |
2023/10/24 |
606 |
607 |
598 |
603 |
+0.50% |
5,400 |
2023/10/23 |
602 |
605 |
600 |
600 |
-0.33% |
3,100 |
2023/10/20 |
608 |
609 |
601 |
602 |
+0.00% |
2,800 |
2023/10/19 |
603 |
604 |
601 |
602 |
-0.17% |
1,900 |
2023/10/18 |
607 |
610 |
602 |
603 |
-0.17% |
4,300 |
2023/10/17 |
605 |
608 |
601 |
604 |
+0.67% |
1,300 |
2023/10/16 |
612 |
612 |
595 |
600 |
-0.83% |
9,100 |
2023/10/13 |
607 |
608 |
602 |
605 |
-0.17% |
3,200 |
2023/10/12 |
601 |
609 |
600 |
606 |
+0.66% |
5,600 |
2023/10/11 |
627 |
627 |
601 |
602 |
-3.22% |
25,100 |
2023/10/10 |
621 |
625 |
621 |
622 |
-0.16% |
6,500 |
2023/10/6 |
627 |
629 |
623 |
623 |
-0.64% |
3,300 |
2023/10/5 |
624 |
631 |
620 |
627 |
+0.48% |
6,200 |
2023/10/4 |
635 |
635 |
623 |
624 |
-2.80% |
7,100 |
2023/10/3 |
643 |
647 |
640 |
642 |
+0.16% |
4,700 |
2023/10/2 |
644 |
644 |
640 |
641 |
+0.79% |
4,500 |
2023/9/29 |
648 |
648 |
635 |
636 |
-1.40% |
9,400 |
2023/9/28 |
627 |
648 |
627 |
645 |
+2.87% |
14,000 |
2023/9/27 |
624 |
627 |
624 |
627 |
+0.48% |
4,900 |
2023/9/26 |
620 |
628 |
620 |
624 |
+0.81% |
8,000 |
|