日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
774 |
806 |
774 |
781 |
+0.39% |
43,000 |
2024/3/28 |
781 |
793 |
778 |
778 |
-0.51% |
53,900 |
2024/3/27 |
789 |
795 |
782 |
782 |
-0.89% |
30,100 |
2024/3/26 |
810 |
810 |
782 |
789 |
-2.59% |
63,300 |
2024/3/25 |
801 |
818 |
791 |
810 |
+0.87% |
56,700 |
2024/3/22 |
830 |
833 |
801 |
803 |
-2.78% |
56,000 |
2024/3/21 |
809 |
827 |
796 |
826 |
+3.38% |
56,000 |
2024/3/19 |
801 |
802 |
788 |
799 |
-0.25% |
32,900 |
2024/3/18 |
770 |
802 |
770 |
801 |
+3.49% |
42,800 |
2024/3/15 |
770 |
787 |
768 |
774 |
-0.39% |
28,200 |
2024/3/14 |
768 |
787 |
764 |
777 |
+0.13% |
40,700 |
2024/3/13 |
791 |
795 |
776 |
776 |
-1.15% |
49,500 |
2024/3/12 |
780 |
796 |
777 |
785 |
-0.88% |
83,600 |
2024/3/11 |
804 |
814 |
788 |
792 |
-3.88% |
125,900 |
2024/3/8 |
816 |
853 |
806 |
824 |
+0.37% |
121,200 |
2024/3/7 |
843 |
843 |
818 |
821 |
-2.49% |
87,100 |
2024/3/6 |
837 |
859 |
830 |
842 |
-0.71% |
53,400 |
2024/3/5 |
835 |
858 |
822 |
848 |
-0.12% |
99,100 |
2024/3/4 |
840 |
862 |
838 |
849 |
+2.04% |
120,000 |
2024/3/1 |
872 |
883 |
825 |
832 |
-3.37% |
155,100 |
2024/2/29 |
884 |
886 |
857 |
861 |
-2.27% |
100,100 |
2024/2/28 |
911 |
917 |
881 |
881 |
-3.61% |
124,100 |
2024/2/27 |
867 |
918 |
857 |
914 |
+5.18% |
258,700 |
2024/2/26 |
851 |
886 |
850 |
869 |
+1.88% |
157,100 |
2024/2/22 |
855 |
873 |
826 |
853 |
+3.65% |
271,200 |
2024/2/21 |
840 |
852 |
819 |
823 |
-2.37% |
97,100 |
2024/2/20 |
856 |
922 |
843 |
843 |
-1.40% |
387,100 |
2024/2/19 |
823 |
862 |
823 |
855 |
+4.52% |
118,000 |
2024/2/16 |
835 |
839 |
806 |
818 |
-0.49% |
160,600 |
2024/2/15 |
860 |
871 |
818 |
822 |
-5.52% |
263,500 |
2024/2/14 |
829 |
969 |
828 |
870 |
+4.95% |
607,600 |
2024/2/13 |
822 |
835 |
801 |
829 |
+0.00% |
244,600 |
2024/2/9 |
845 |
867 |
823 |
829 |
-2.24% |
327,300 |
2024/2/8 |
886 |
926 |
846 |
848 |
-19.31% |
1,134,900 |
2024/2/7 |
996 |
1,067 |
985 |
1,051 |
+4.68% |
446,000 |
2024/2/6 |
1,011 |
1,022 |
989 |
1,004 |
-1.57% |
129,600 |
2024/2/5 |
1,024 |
1,064 |
999 |
1,020 |
+1.09% |
272,300 |
2024/2/2 |
999 |
1,021 |
973 |
1,009 |
+1.41% |
238,400 |
2024/2/1 |
1,010 |
1,034 |
957 |
995 |
-2.36% |
303,400 |
2024/1/31 |
1,032 |
1,054 |
984 |
1,019 |
-2.11% |
464,700 |
2024/1/30 |
1,063 |
1,088 |
1,037 |
1,041 |
-1.98% |
247,300 |
2024/1/29 |
1,075 |
1,112 |
1,055 |
1,062 |
-1.67% |
234,000 |
2024/1/26 |
1,149 |
1,159 |
1,080 |
1,080 |
-6.82% |
411,600 |
2024/1/25 |
1,181 |
1,204 |
1,141 |
1,159 |
-1.45% |
299,700 |
2024/1/24 |
1,199 |
1,230 |
1,172 |
1,176 |
-2.73% |
263,400 |
2024/1/23 |
1,251 |
1,257 |
1,188 |
1,209 |
-3.43% |
721,700 |
2024/1/22 |
1,250 |
1,279 |
1,214 |
1,252 |
-1.96% |
476,600 |
2024/1/19 |
1,188 |
1,314 |
1,164 |
1,277 |
+8.13% |
792,700 |
2024/1/18 |
1,129 |
1,220 |
1,121 |
1,181 |
+2.70% |
320,700 |
2024/1/17 |
1,209 |
1,226 |
1,141 |
1,150 |
-4.88% |
346,400 |
2024/1/16 |
1,175 |
1,261 |
1,151 |
1,209 |
+2.03% |
561,900 |
2024/1/15 |
1,170 |
1,220 |
1,107 |
1,185 |
+2.69% |
644,200 |
2024/1/12 |
1,190 |
1,219 |
1,131 |
1,154 |
-5.02% |
507,700 |
2024/1/11 |
1,268 |
1,279 |
1,150 |
1,215 |
-6.39% |
1,267,200 |
2024/1/10 |
1,355 |
1,355 |
1,250 |
1,298 |
+0.08% |
1,148,800 |
2024/1/9 |
1,260 |
1,379 |
1,220 |
1,297 |
-0.23% |
2,771,500 |
2024/1/5 |
1,074 |
1,330 |
1,065 |
1,300 |
+25.97% |
5,318,600 |
2024/1/4 |
870 |
1,032 |
852 |
1,032 |
+17.01% |
1,217,900 |
2023/12/29 |
775 |
925 |
772 |
882 |
+12.79% |
1,717,700 |
2023/12/28 |
759 |
837 |
734 |
782 |
+11.40% |
1,252,700 |
2023/12/27 |
680 |
707 |
680 |
702 |
+4.00% |
77,200 |
2023/12/26 |
667 |
683 |
665 |
675 |
+1.96% |
35,100 |
2023/12/25 |
672 |
680 |
656 |
662 |
-1.34% |
49,500 |
2023/12/22 |
679 |
686 |
663 |
671 |
-1.18% |
81,600 |
2023/12/21 |
700 |
703 |
679 |
679 |
-4.23% |
85,500 |
2023/12/20 |
720 |
729 |
705 |
709 |
-1.53% |
72,300 |
2023/12/19 |
692 |
720 |
687 |
720 |
+4.05% |
48,600 |
2023/12/18 |
700 |
700 |
682 |
692 |
-2.12% |
46,000 |
2023/12/15 |
697 |
714 |
697 |
707 |
+0.86% |
37,200 |
2023/12/14 |
718 |
725 |
695 |
701 |
-2.23% |
71,700 |
2023/12/13 |
720 |
733 |
708 |
717 |
+1.13% |
80,200 |
2023/12/12 |
727 |
740 |
703 |
709 |
-1.53% |
96,800 |
2023/12/11 |
706 |
752 |
706 |
720 |
+3.45% |
172,300 |
2023/12/8 |
716 |
729 |
696 |
696 |
-4.53% |
150,700 |
2023/12/7 |
777 |
779 |
729 |
729 |
-6.18% |
158,600 |
2023/12/6 |
762 |
795 |
761 |
777 |
+2.24% |
146,600 |
2023/12/5 |
756 |
797 |
740 |
760 |
-2.31% |
164,000 |
2023/12/4 |
774 |
800 |
716 |
778 |
-3.23% |
396,300 |
2023/12/1 |
805 |
900 |
774 |
804 |
+0.37% |
2,159,800 |
2023/11/30 |
750 |
857 |
745 |
801 |
+8.98% |
2,429,400 |
2023/11/29 |
720 |
735 |
693 |
735 |
+15.75% |
834,300 |
2023/11/28 |
642 |
646 |
633 |
635 |
-1.55% |
29,700 |
2023/11/27 |
659 |
659 |
644 |
645 |
-1.07% |
18,800 |
2023/11/24 |
662 |
675 |
652 |
652 |
-0.76% |
21,700 |
2023/11/22 |
654 |
660 |
644 |
657 |
+0.61% |
22,800 |
2023/11/21 |
683 |
683 |
648 |
653 |
-2.10% |
41,600 |
2023/11/20 |
675 |
701 |
666 |
667 |
+0.15% |
102,000 |
2023/11/17 |
625 |
666 |
625 |
666 |
+6.56% |
86,600 |
2023/11/16 |
625 |
640 |
619 |
625 |
+0.00% |
49,200 |
2023/11/15 |
615 |
626 |
605 |
625 |
+2.46% |
50,600 |
2023/11/14 |
601 |
615 |
597 |
610 |
+0.33% |
66,100 |
2023/11/13 |
593 |
610 |
589 |
608 |
+3.05% |
107,100 |
2023/11/10 |
607 |
607 |
583 |
590 |
-2.16% |
190,600 |
2023/11/9 |
626 |
628 |
598 |
603 |
-16.94% |
478,800 |
2023/11/8 |
788 |
790 |
723 |
726 |
-6.80% |
238,700 |
2023/11/7 |
755 |
780 |
753 |
779 |
+2.10% |
68,400 |
2023/11/6 |
750 |
769 |
749 |
763 |
+5.24% |
88,600 |
2023/11/2 |
713 |
735 |
711 |
725 |
+1.26% |
29,000 |
2023/11/1 |
754 |
754 |
711 |
716 |
-4.53% |
77,700 |
2023/10/31 |
758 |
758 |
730 |
750 |
+0.54% |
20,300 |
2023/10/30 |
747 |
757 |
737 |
746 |
-1.84% |
22,900 |
2023/10/27 |
725 |
760 |
716 |
760 |
+4.40% |
36,400 |
2023/10/26 |
733 |
744 |
728 |
728 |
-2.41% |
11,900 |
2023/10/25 |
756 |
756 |
733 |
746 |
-0.40% |
17,500 |
2023/10/24 |
734 |
749 |
700 |
749 |
+3.03% |
53,400 |
2023/10/23 |
738 |
748 |
717 |
727 |
-1.22% |
43,300 |
2023/10/20 |
736 |
737 |
725 |
736 |
+0.00% |
21,300 |
2023/10/19 |
758 |
758 |
734 |
736 |
-4.42% |
30,900 |
2023/10/18 |
751 |
770 |
741 |
770 |
+3.08% |
30,600 |
2023/10/17 |
726 |
747 |
725 |
747 |
+4.18% |
14,100 |
2023/10/16 |
740 |
750 |
717 |
717 |
-3.89% |
59,000 |
2023/10/13 |
760 |
779 |
745 |
746 |
-1.71% |
68,800 |
2023/10/12 |
740 |
759 |
733 |
759 |
+2.99% |
36,300 |
2023/10/11 |
740 |
764 |
737 |
737 |
-0.54% |
29,000 |
2023/10/10 |
738 |
761 |
738 |
741 |
+0.54% |
43,500 |
2023/10/6 |
735 |
746 |
720 |
737 |
+0.82% |
32,100 |
2023/10/5 |
708 |
731 |
705 |
731 |
+5.18% |
31,100 |
2023/10/4 |
693 |
716 |
688 |
695 |
-2.25% |
70,300 |
2023/10/3 |
721 |
728 |
710 |
711 |
-2.47% |
53,000 |
2023/10/2 |
746 |
753 |
729 |
729 |
-2.15% |
20,000 |
2023/9/29 |
756 |
767 |
745 |
745 |
-0.53% |
49,500 |
2023/9/28 |
738 |
762 |
738 |
749 |
-0.13% |
37,400 |
2023/9/27 |
731 |
750 |
726 |
750 |
+1.08% |
38,600 |
|