日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
786 |
798 |
763 |
763 |
-6.61% |
143,600 |
2024/3/27 |
824 |
828 |
816 |
817 |
-0.12% |
82,300 |
2024/3/26 |
815 |
820 |
811 |
818 |
-0.12% |
21,200 |
2024/3/25 |
826 |
835 |
816 |
819 |
-0.61% |
43,600 |
2024/3/22 |
819 |
828 |
819 |
824 |
+0.86% |
31,300 |
2024/3/21 |
803 |
817 |
803 |
817 |
+2.38% |
27,100 |
2024/3/19 |
794 |
800 |
794 |
798 |
+0.25% |
21,000 |
2024/3/18 |
789 |
800 |
789 |
796 |
+0.76% |
32,700 |
2024/3/15 |
787 |
794 |
785 |
790 |
+0.38% |
26,500 |
2024/3/14 |
769 |
788 |
760 |
787 |
+4.10% |
67,300 |
2024/3/13 |
758 |
759 |
752 |
756 |
-0.26% |
19,700 |
2024/3/12 |
758 |
762 |
745 |
758 |
+0.13% |
17,700 |
2024/3/11 |
766 |
766 |
750 |
757 |
-1.43% |
29,500 |
2024/3/8 |
763 |
769 |
755 |
768 |
+1.19% |
21,400 |
2024/3/7 |
758 |
764 |
755 |
759 |
+0.93% |
21,600 |
2024/3/6 |
750 |
757 |
750 |
752 |
+0.40% |
95,600 |
2024/3/5 |
746 |
755 |
746 |
749 |
+0.54% |
8,000 |
2024/3/4 |
760 |
760 |
745 |
745 |
-0.93% |
31,000 |
2024/3/1 |
751 |
758 |
751 |
752 |
+0.40% |
14,900 |
2024/2/29 |
755 |
755 |
748 |
749 |
-0.13% |
12,100 |
2024/2/28 |
747 |
755 |
747 |
750 |
+0.27% |
13,500 |
2024/2/27 |
748 |
753 |
748 |
748 |
+0.00% |
9,000 |
2024/2/26 |
751 |
758 |
748 |
748 |
-0.40% |
17,900 |
2024/2/22 |
747 |
756 |
745 |
751 |
+0.40% |
10,000 |
2024/2/21 |
745 |
753 |
745 |
748 |
-0.13% |
8,500 |
2024/2/20 |
755 |
755 |
748 |
749 |
+0.00% |
11,300 |
2024/2/19 |
747 |
755 |
745 |
749 |
+1.08% |
19,600 |
2024/2/16 |
723 |
745 |
723 |
741 |
+2.92% |
14,500 |
2024/2/15 |
734 |
734 |
719 |
720 |
-1.23% |
18,600 |
2024/2/14 |
729 |
732 |
724 |
729 |
+0.14% |
12,300 |
2024/2/13 |
733 |
736 |
724 |
728 |
+1.39% |
23,900 |
2024/2/9 |
734 |
735 |
718 |
718 |
-1.51% |
21,500 |
2024/2/8 |
719 |
733 |
719 |
729 |
+1.39% |
13,900 |
2024/2/7 |
731 |
735 |
719 |
719 |
-1.51% |
27,300 |
2024/2/6 |
736 |
742 |
730 |
730 |
-1.35% |
24,300 |
2024/2/5 |
746 |
747 |
740 |
740 |
-0.80% |
22,000 |
2024/2/2 |
743 |
752 |
741 |
746 |
+0.67% |
18,000 |
2024/2/1 |
741 |
751 |
741 |
741 |
-1.20% |
20,800 |
2024/1/31 |
750 |
752 |
742 |
750 |
+1.63% |
38,100 |
2024/1/30 |
758 |
760 |
738 |
738 |
-2.64% |
108,900 |
2024/1/29 |
742 |
758 |
742 |
758 |
+2.85% |
33,900 |
2024/1/26 |
741 |
747 |
730 |
737 |
+0.82% |
28,800 |
2024/1/25 |
730 |
735 |
730 |
731 |
+0.14% |
13,500 |
2024/1/24 |
733 |
734 |
727 |
730 |
-0.14% |
17,800 |
2024/1/23 |
730 |
735 |
725 |
731 |
+0.14% |
18,700 |
2024/1/22 |
723 |
735 |
717 |
730 |
+1.53% |
24,600 |
2024/1/19 |
717 |
726 |
716 |
719 |
+0.00% |
18,300 |
2024/1/18 |
710 |
730 |
710 |
719 |
+1.27% |
26,200 |
2024/1/17 |
718 |
719 |
710 |
710 |
-0.70% |
17,800 |
2024/1/16 |
714 |
719 |
714 |
715 |
-0.14% |
19,500 |
2024/1/15 |
712 |
720 |
711 |
716 |
+0.56% |
23,300 |
2024/1/12 |
733 |
733 |
710 |
712 |
-2.86% |
43,800 |
2024/1/11 |
735 |
740 |
733 |
733 |
-0.27% |
21,400 |
2024/1/10 |
738 |
742 |
735 |
735 |
+0.27% |
17,300 |
2024/1/9 |
728 |
735 |
728 |
733 |
+1.10% |
17,600 |
2024/1/5 |
723 |
729 |
720 |
725 |
+0.55% |
18,400 |
2024/1/4 |
707 |
724 |
705 |
721 |
+2.12% |
25,600 |
2023/12/29 |
701 |
707 |
700 |
706 |
+0.43% |
13,200 |
2023/12/28 |
700 |
704 |
700 |
703 |
+0.57% |
8,500 |
2023/12/27 |
699 |
700 |
696 |
699 |
+0.00% |
12,300 |
2023/12/26 |
700 |
701 |
692 |
699 |
-0.14% |
8,400 |
2023/12/25 |
698 |
703 |
696 |
700 |
+0.29% |
11,100 |
2023/12/22 |
700 |
703 |
696 |
698 |
+0.72% |
18,700 |
2023/12/21 |
698 |
698 |
692 |
693 |
-0.43% |
9,200 |
2023/12/20 |
686 |
700 |
686 |
696 |
+1.16% |
14,100 |
2023/12/19 |
690 |
690 |
684 |
688 |
+0.44% |
7,400 |
2023/12/18 |
681 |
685 |
678 |
685 |
+0.44% |
9,900 |
2023/12/15 |
682 |
682 |
678 |
682 |
+0.44% |
6,400 |
2023/12/14 |
683 |
684 |
677 |
679 |
-0.29% |
8,300 |
2023/12/13 |
680 |
683 |
677 |
681 |
+0.15% |
4,400 |
2023/12/12 |
680 |
682 |
676 |
680 |
+0.59% |
10,000 |
2023/12/11 |
672 |
677 |
671 |
676 |
+1.05% |
14,000 |
2023/12/8 |
677 |
680 |
669 |
669 |
-1.62% |
14,400 |
2023/12/7 |
686 |
688 |
676 |
680 |
-0.73% |
10,200 |
2023/12/6 |
684 |
690 |
683 |
685 |
+0.15% |
11,100 |
2023/12/5 |
688 |
690 |
684 |
684 |
-0.73% |
12,300 |
2023/12/4 |
691 |
693 |
689 |
689 |
-1.01% |
6,700 |
2023/12/1 |
699 |
700 |
693 |
696 |
-0.29% |
9,800 |
2023/11/30 |
692 |
698 |
692 |
698 |
+0.87% |
9,400 |
2023/11/29 |
691 |
700 |
691 |
692 |
-0.29% |
16,800 |
2023/11/28 |
689 |
694 |
687 |
694 |
+0.87% |
11,100 |
2023/11/27 |
690 |
695 |
685 |
688 |
+0.44% |
13,900 |
2023/11/24 |
685 |
689 |
684 |
685 |
+0.74% |
16,900 |
2023/11/22 |
679 |
686 |
678 |
680 |
+0.15% |
12,900 |
2023/11/21 |
673 |
680 |
673 |
679 |
+0.89% |
6,200 |
2023/11/20 |
667 |
682 |
667 |
673 |
+0.75% |
15,500 |
2023/11/17 |
658 |
673 |
657 |
668 |
+1.83% |
19,600 |
2023/11/16 |
658 |
664 |
656 |
656 |
-1.20% |
6,500 |
2023/11/15 |
665 |
665 |
659 |
664 |
+0.61% |
12,500 |
2023/11/14 |
664 |
664 |
656 |
660 |
-0.60% |
8,600 |
2023/11/13 |
660 |
665 |
659 |
664 |
+0.61% |
6,000 |
2023/11/10 |
659 |
662 |
654 |
660 |
+0.15% |
6,900 |
2023/11/9 |
656 |
662 |
652 |
659 |
+1.54% |
7,300 |
2023/11/8 |
657 |
659 |
648 |
649 |
-0.92% |
15,000 |
2023/11/7 |
653 |
661 |
653 |
655 |
-0.15% |
7,900 |
2023/11/6 |
655 |
657 |
651 |
656 |
+0.77% |
17,000 |
2023/11/2 |
651 |
652 |
647 |
651 |
+0.00% |
23,800 |
2023/11/1 |
658 |
659 |
651 |
651 |
+0.77% |
21,000 |
2023/10/31 |
663 |
663 |
646 |
646 |
-1.07% |
64,900 |
2023/10/30 |
663 |
667 |
653 |
653 |
-2.10% |
25,000 |
2023/10/27 |
657 |
668 |
657 |
667 |
+1.52% |
15,600 |
2023/10/26 |
656 |
662 |
653 |
657 |
-0.61% |
12,600 |
2023/10/25 |
660 |
668 |
653 |
661 |
+1.69% |
20,900 |
2023/10/24 |
650 |
654 |
640 |
650 |
+0.78% |
19,400 |
2023/10/23 |
650 |
652 |
645 |
645 |
-0.92% |
14,900 |
2023/10/20 |
654 |
655 |
651 |
651 |
-0.91% |
8,900 |
2023/10/19 |
650 |
660 |
650 |
657 |
-0.45% |
12,900 |
2023/10/18 |
657 |
665 |
653 |
660 |
+0.76% |
14,200 |
2023/10/17 |
654 |
660 |
652 |
655 |
+0.31% |
14,400 |
2023/10/16 |
654 |
658 |
649 |
653 |
-0.31% |
20,300 |
2023/10/13 |
669 |
669 |
655 |
655 |
-1.80% |
14,900 |
2023/10/12 |
661 |
670 |
661 |
667 |
+0.30% |
11,800 |
2023/10/11 |
675 |
675 |
663 |
665 |
-1.34% |
15,500 |
2023/10/10 |
675 |
681 |
669 |
674 |
+1.20% |
17,900 |
2023/10/6 |
669 |
670 |
663 |
666 |
+0.60% |
11,200 |
2023/10/5 |
658 |
670 |
654 |
662 |
+2.16% |
21,800 |
2023/10/4 |
651 |
662 |
648 |
648 |
-2.99% |
30,900 |
2023/10/3 |
678 |
681 |
668 |
668 |
-1.47% |
20,900 |
2023/10/2 |
688 |
690 |
678 |
678 |
-1.88% |
24,600 |
2023/9/29 |
703 |
703 |
687 |
691 |
-0.29% |
14,600 |
2023/9/28 |
694 |
707 |
692 |
693 |
+0.29% |
33,900 |
2023/9/27 |
685 |
691 |
682 |
691 |
+0.58% |
21,600 |
2023/9/26 |
682 |
693 |
682 |
687 |
+1.18% |
19,800 |
|