日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
849 |
858 |
829 |
831 |
-3.26% |
6,700 |
2024/3/27 |
867 |
867 |
840 |
859 |
-0.58% |
4,400 |
2024/3/26 |
889 |
909 |
858 |
864 |
-4.64% |
29,000 |
2024/3/25 |
889 |
906 |
884 |
906 |
+2.37% |
24,700 |
2024/3/22 |
880 |
889 |
868 |
885 |
+1.72% |
27,500 |
2024/3/21 |
842 |
870 |
836 |
870 |
+4.82% |
25,300 |
2024/3/19 |
821 |
833 |
816 |
830 |
+1.59% |
16,300 |
2024/3/18 |
805 |
822 |
792 |
817 |
+1.87% |
27,700 |
2024/3/15 |
773 |
806 |
772 |
802 |
+3.75% |
21,100 |
2024/3/14 |
767 |
773 |
759 |
773 |
+1.44% |
9,600 |
2024/3/13 |
783 |
802 |
753 |
762 |
-2.68% |
46,400 |
2024/3/12 |
769 |
788 |
751 |
783 |
+2.49% |
18,200 |
2024/3/11 |
772 |
785 |
747 |
764 |
-2.43% |
18,600 |
2024/3/8 |
801 |
808 |
770 |
783 |
-2.25% |
8,100 |
2024/3/7 |
830 |
834 |
790 |
801 |
-2.32% |
22,900 |
2024/3/6 |
852 |
865 |
820 |
820 |
-1.80% |
41,900 |
2024/3/5 |
849 |
879 |
835 |
835 |
+0.72% |
94,100 |
2024/3/4 |
839 |
847 |
817 |
829 |
-2.81% |
25,300 |
2024/3/1 |
817 |
856 |
817 |
853 |
+4.79% |
74,800 |
2024/2/29 |
821 |
834 |
801 |
814 |
-0.85% |
21,700 |
2024/2/28 |
835 |
845 |
814 |
821 |
-3.41% |
25,900 |
2024/2/27 |
858 |
870 |
830 |
850 |
+0.35% |
37,600 |
2024/2/26 |
860 |
878 |
841 |
847 |
-1.05% |
47,300 |
2024/2/22 |
925 |
925 |
843 |
856 |
-8.45% |
84,900 |
2024/2/21 |
863 |
939 |
863 |
935 |
+7.97% |
141,700 |
2024/2/20 |
857 |
882 |
850 |
866 |
+1.17% |
31,800 |
2024/2/19 |
884 |
904 |
856 |
856 |
-1.50% |
50,300 |
2024/2/16 |
912 |
912 |
864 |
869 |
-3.44% |
29,800 |
2024/2/15 |
891 |
913 |
870 |
900 |
+0.45% |
100,100 |
2024/2/14 |
1,020 |
1,054 |
893 |
896 |
-9.59% |
510,100 |
2024/2/13 |
861 |
991 |
836 |
991 |
+17.84% |
501,100 |
2024/2/9 |
912 |
946 |
841 |
841 |
-10.15% |
99,300 |
2024/2/8 |
952 |
1,025 |
912 |
936 |
+3.20% |
339,800 |
2024/2/7 |
950 |
962 |
887 |
907 |
-4.63% |
110,600 |
2024/2/6 |
994 |
1,074 |
950 |
951 |
-2.86% |
331,600 |
2024/2/5 |
1,021 |
1,119 |
979 |
979 |
+0.51% |
1,042,700 |
2024/2/2 |
1,030 |
1,060 |
956 |
974 |
-7.15% |
433,000 |
2024/2/1 |
908 |
1,058 |
900 |
1,049 |
+15.53% |
1,385,300 |
2024/1/31 |
960 |
1,009 |
887 |
908 |
-8.00% |
183,000 |
2024/1/30 |
1,085 |
1,140 |
944 |
987 |
-5.37% |
1,152,500 |
2024/1/29 |
893 |
1,043 |
835 |
1,043 |
+16.80% |
665,200 |
2024/1/26 |
922 |
928 |
857 |
893 |
-4.29% |
406,600 |
2024/1/25 |
797 |
933 |
774 |
933 |
+19.16% |
1,205,400 |
2024/1/24 |
683 |
783 |
683 |
783 |
+14.64% |
183,000 |
2024/1/23 |
673 |
683 |
673 |
683 |
+0.89% |
6,200 |
2024/1/22 |
676 |
680 |
673 |
677 |
+0.59% |
2,600 |
2024/1/19 |
670 |
673 |
670 |
673 |
-0.15% |
700 |
2024/1/18 |
674 |
674 |
674 |
674 |
+0.00% |
200 |
2024/1/17 |
669 |
676 |
669 |
674 |
+0.75% |
2,000 |
2024/1/16 |
673 |
677 |
663 |
669 |
-0.89% |
5,900 |
2024/1/15 |
677 |
677 |
665 |
675 |
-0.30% |
2,100 |
2024/1/12 |
678 |
682 |
677 |
677 |
-0.44% |
2,400 |
2024/1/11 |
686 |
688 |
680 |
680 |
+0.00% |
700 |
2024/1/10 |
668 |
680 |
668 |
680 |
+0.89% |
3,300 |
2024/1/9 |
689 |
689 |
674 |
674 |
-1.32% |
2,300 |
2024/1/5 |
671 |
683 |
666 |
683 |
+1.04% |
4,400 |
2024/1/4 |
652 |
682 |
650 |
676 |
-0.88% |
5,500 |
2023/12/29 |
678 |
683 |
674 |
682 |
+0.00% |
2,000 |
2023/12/28 |
667 |
682 |
667 |
682 |
+0.59% |
2,600 |
2023/12/27 |
667 |
680 |
662 |
678 |
+1.80% |
29,500 |
2023/12/26 |
667 |
667 |
662 |
666 |
-0.30% |
20,600 |
2023/12/25 |
672 |
672 |
662 |
668 |
+0.15% |
2,200 |
2023/12/22 |
668 |
668 |
661 |
667 |
-0.45% |
1,000 |
2023/12/21 |
657 |
670 |
657 |
670 |
+0.75% |
1,300 |
2023/12/20 |
667 |
668 |
658 |
665 |
-0.30% |
10,500 |
2023/12/19 |
663 |
667 |
638 |
667 |
+0.30% |
3,300 |
2023/12/18 |
662 |
668 |
662 |
665 |
+0.00% |
1,500 |
2023/12/15 |
670 |
670 |
665 |
665 |
-0.60% |
300 |
2023/12/14 |
670 |
670 |
667 |
669 |
+0.60% |
400 |
2023/12/13 |
669 |
669 |
665 |
665 |
-1.19% |
2,100 |
2023/12/12 |
672 |
673 |
671 |
673 |
+0.15% |
1,300 |
2023/12/11 |
672 |
672 |
664 |
672 |
+0.00% |
1,900 |
2023/12/8 |
678 |
678 |
665 |
672 |
+0.15% |
3,500 |
2023/12/7 |
668 |
671 |
665 |
671 |
+0.30% |
1,900 |
2023/12/6 |
656 |
670 |
656 |
669 |
+0.90% |
3,500 |
2023/12/5 |
666 |
672 |
661 |
663 |
-1.63% |
2,100 |
2023/12/4 |
663 |
684 |
660 |
674 |
+0.90% |
3,300 |
2023/12/1 |
671 |
671 |
664 |
668 |
+0.45% |
3,300 |
2023/11/30 |
660 |
673 |
659 |
665 |
+0.76% |
3,300 |
2023/11/29 |
650 |
663 |
645 |
660 |
+1.54% |
8,700 |
2023/11/28 |
652 |
663 |
641 |
650 |
-0.76% |
7,700 |
2023/11/27 |
670 |
670 |
655 |
655 |
-1.50% |
5,600 |
2023/11/24 |
656 |
665 |
651 |
665 |
+1.99% |
6,700 |
2023/11/22 |
644 |
652 |
644 |
652 |
+1.24% |
3,800 |
2023/11/21 |
645 |
647 |
640 |
644 |
+0.78% |
5,900 |
2023/11/20 |
647 |
647 |
638 |
639 |
+0.16% |
900 |
2023/11/17 |
628 |
638 |
628 |
638 |
+2.08% |
2,200 |
2023/11/16 |
639 |
639 |
624 |
625 |
-2.19% |
3,200 |
2023/11/15 |
641 |
641 |
627 |
639 |
-0.31% |
5,900 |
2023/11/14 |
656 |
656 |
641 |
641 |
-0.47% |
24,400 |
2023/11/13 |
666 |
666 |
644 |
644 |
-2.42% |
8,600 |
2023/11/10 |
663 |
667 |
654 |
660 |
-0.45% |
7,800 |
2023/11/9 |
675 |
680 |
656 |
663 |
-0.30% |
15,100 |
2023/11/8 |
686 |
690 |
653 |
665 |
-4.86% |
36,000 |
2023/11/7 |
688 |
699 |
687 |
699 |
+2.04% |
6,000 |
2023/11/6 |
689 |
700 |
682 |
685 |
+0.44% |
23,400 |
2023/11/2 |
698 |
700 |
675 |
682 |
-3.40% |
26,100 |
2023/11/1 |
747 |
747 |
693 |
706 |
-1.53% |
20,400 |
2023/10/31 |
753 |
763 |
717 |
717 |
-6.15% |
43,700 |
2023/10/30 |
771 |
821 |
764 |
764 |
-24.43% |
44,100 |
2023/10/27 |
990 |
1,011 |
990 |
1,011 |
-0.39% |
800 |
2023/10/26 |
986 |
1,015 |
985 |
1,015 |
+3.05% |
4,200 |
2023/10/25 |
1,035 |
1,035 |
980 |
985 |
+1.23% |
1,100 |
2023/10/24 |
980 |
981 |
969 |
973 |
-2.21% |
1,500 |
2023/10/23 |
971 |
995 |
971 |
995 |
-0.20% |
1,500 |
2023/10/20 |
1,000 |
1,005 |
988 |
997 |
-0.70% |
2,200 |
2023/10/19 |
999 |
1,026 |
999 |
1,004 |
-0.79% |
5,500 |
2023/10/18 |
1,000 |
1,035 |
999 |
1,012 |
-0.69% |
1,400 |
2023/10/17 |
1,016 |
1,030 |
1,003 |
1,019 |
-1.92% |
1,200 |
2023/10/16 |
1,039 |
1,039 |
1,039 |
1,039 |
+1.56% |
100 |
2023/10/13 |
1,053 |
1,053 |
1,006 |
1,023 |
+0.00% |
2,700 |
2023/10/12 |
1,022 |
1,025 |
1,012 |
1,023 |
+1.69% |
800 |
2023/10/11 |
1,015 |
1,024 |
1,002 |
1,006 |
-1.47% |
400 |
2023/10/10 |
996 |
1,021 |
996 |
1,021 |
+2.41% |
1,800 |
2023/10/6 |
998 |
998 |
983 |
997 |
+0.50% |
900 |
2023/10/5 |
988 |
992 |
977 |
992 |
+1.22% |
1,700 |
2023/10/4 |
998 |
999 |
960 |
980 |
-3.54% |
5,200 |
2023/10/3 |
1,035 |
1,035 |
992 |
1,016 |
-2.03% |
3,600 |
2023/10/2 |
1,038 |
1,045 |
1,037 |
1,037 |
-1.98% |
2,300 |
2023/9/29 |
1,054 |
1,061 |
1,050 |
1,058 |
+1.44% |
1,200 |
2023/9/28 |
1,053 |
1,053 |
1,042 |
1,043 |
-0.76% |
300 |
2023/9/27 |
1,053 |
1,053 |
1,026 |
1,051 |
+0.00% |
1,000 |
2023/9/26 |
1,043 |
1,053 |
1,034 |
1,051 |
+1.35% |
2,000 |
|