日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
577 |
579 |
572 |
579 |
-0.52% |
1,500 |
2024/3/27 |
579 |
582 |
574 |
582 |
+0.52% |
4,800 |
2024/3/26 |
580 |
580 |
574 |
579 |
-0.17% |
1,200 |
2024/3/25 |
570 |
580 |
568 |
580 |
+1.75% |
4,500 |
2024/3/22 |
575 |
575 |
567 |
570 |
-0.87% |
2,700 |
2024/3/21 |
571 |
575 |
569 |
575 |
+1.05% |
2,300 |
2024/3/19 |
564 |
569 |
564 |
569 |
+1.25% |
900 |
2024/3/18 |
573 |
573 |
562 |
562 |
-0.71% |
1,900 |
2024/3/15 |
567 |
571 |
566 |
566 |
-0.35% |
2,800 |
2024/3/14 |
571 |
572 |
566 |
568 |
-0.18% |
900 |
2024/3/13 |
563 |
573 |
563 |
569 |
+0.00% |
3,000 |
2024/3/12 |
564 |
569 |
564 |
569 |
+0.89% |
1,100 |
2024/3/11 |
573 |
573 |
561 |
564 |
-1.57% |
3,800 |
2024/3/8 |
570 |
573 |
567 |
573 |
+1.06% |
1,000 |
2024/3/7 |
569 |
575 |
566 |
567 |
+0.00% |
5,400 |
2024/3/6 |
564 |
567 |
564 |
567 |
+0.71% |
1,000 |
2024/3/5 |
566 |
566 |
562 |
563 |
-0.53% |
1,700 |
2024/3/4 |
569 |
571 |
566 |
566 |
-0.18% |
1,300 |
2024/3/1 |
569 |
569 |
565 |
567 |
-0.35% |
4,300 |
2024/2/29 |
567 |
569 |
562 |
569 |
+0.35% |
4,600 |
2024/2/28 |
560 |
569 |
560 |
567 |
+1.25% |
3,400 |
2024/2/27 |
561 |
562 |
558 |
560 |
-0.36% |
2,500 |
2024/2/26 |
561 |
564 |
558 |
562 |
+0.18% |
2,700 |
2024/2/22 |
558 |
561 |
555 |
561 |
-0.36% |
3,900 |
2024/2/21 |
559 |
564 |
557 |
563 |
+0.54% |
3,200 |
2024/2/20 |
557 |
560 |
555 |
560 |
+0.36% |
5,700 |
2024/2/19 |
555 |
565 |
555 |
558 |
+0.72% |
2,100 |
2024/2/16 |
563 |
564 |
548 |
554 |
-1.60% |
13,500 |
2024/2/15 |
569 |
569 |
559 |
563 |
-1.57% |
5,600 |
2024/2/14 |
575 |
575 |
569 |
572 |
-0.52% |
3,700 |
2024/2/13 |
587 |
587 |
571 |
575 |
-2.38% |
17,300 |
2024/2/9 |
590 |
591 |
585 |
589 |
-0.17% |
5,300 |
2024/2/8 |
591 |
591 |
586 |
590 |
-0.17% |
3,800 |
2024/2/7 |
590 |
591 |
586 |
591 |
+0.51% |
700 |
2024/2/6 |
588 |
588 |
585 |
588 |
+0.00% |
2,500 |
2024/2/5 |
585 |
589 |
584 |
588 |
+0.51% |
1,600 |
2024/2/2 |
585 |
585 |
582 |
585 |
+0.34% |
900 |
2024/2/1 |
585 |
589 |
581 |
583 |
-0.17% |
4,500 |
2024/1/31 |
584 |
584 |
579 |
584 |
-0.51% |
4,900 |
2024/1/30 |
586 |
587 |
582 |
587 |
+0.00% |
6,700 |
2024/1/29 |
588 |
588 |
579 |
587 |
-0.17% |
6,200 |
2024/1/26 |
587 |
588 |
582 |
588 |
+0.17% |
900 |
2024/1/25 |
583 |
588 |
582 |
587 |
+0.69% |
3,000 |
2024/1/24 |
585 |
585 |
582 |
583 |
+0.17% |
1,200 |
2024/1/23 |
586 |
586 |
582 |
582 |
-0.34% |
1,900 |
2024/1/22 |
585 |
585 |
580 |
584 |
+0.17% |
900 |
2024/1/19 |
581 |
586 |
581 |
583 |
+0.34% |
3,000 |
2024/1/18 |
580 |
590 |
580 |
581 |
+0.17% |
4,400 |
2024/1/17 |
589 |
589 |
576 |
580 |
-1.53% |
8,800 |
2024/1/16 |
591 |
591 |
582 |
589 |
-0.34% |
4,100 |
2024/1/15 |
593 |
593 |
586 |
591 |
-0.34% |
5,900 |
2024/1/12 |
605 |
605 |
580 |
593 |
-1.33% |
8,300 |
2024/1/11 |
591 |
609 |
591 |
601 |
+1.52% |
10,600 |
2024/1/10 |
587 |
597 |
586 |
592 |
+1.02% |
6,100 |
2024/1/9 |
595 |
599 |
580 |
586 |
-0.68% |
8,100 |
2024/1/5 |
589 |
592 |
586 |
590 |
-0.84% |
5,900 |
2024/1/4 |
594 |
610 |
584 |
595 |
+3.66% |
29,900 |
2023/12/29 |
570 |
574 |
567 |
574 |
+0.53% |
2,900 |
2023/12/28 |
567 |
576 |
565 |
571 |
+1.06% |
4,000 |
2023/12/27 |
566 |
566 |
560 |
565 |
-0.18% |
10,700 |
2023/12/26 |
568 |
569 |
564 |
566 |
-0.88% |
6,400 |
2023/12/25 |
570 |
575 |
563 |
571 |
+0.18% |
5,900 |
2023/12/22 |
575 |
575 |
569 |
570 |
-0.87% |
7,900 |
2023/12/21 |
576 |
578 |
575 |
575 |
-0.17% |
1,700 |
2023/12/20 |
576 |
580 |
575 |
576 |
-0.35% |
6,100 |
2023/12/19 |
581 |
583 |
574 |
578 |
-0.52% |
4,200 |
2023/12/18 |
589 |
589 |
577 |
581 |
+0.35% |
7,500 |
2023/12/15 |
583 |
587 |
577 |
579 |
-0.52% |
4,400 |
2023/12/14 |
582 |
582 |
582 |
582 |
-0.85% |
100 |
2023/12/13 |
588 |
590 |
582 |
587 |
+0.34% |
3,800 |
2023/12/12 |
589 |
589 |
585 |
585 |
-0.51% |
700 |
2023/12/11 |
587 |
589 |
585 |
588 |
+0.86% |
1,900 |
2023/12/8 |
586 |
589 |
583 |
583 |
-1.35% |
3,800 |
2023/12/7 |
592 |
594 |
589 |
591 |
-0.34% |
1,300 |
2023/12/6 |
593 |
593 |
588 |
593 |
+0.00% |
2,100 |
2023/12/5 |
593 |
593 |
589 |
593 |
+0.00% |
3,300 |
2023/12/4 |
597 |
597 |
590 |
593 |
-0.50% |
4,200 |
2023/12/1 |
596 |
599 |
595 |
596 |
-0.50% |
800 |
2023/11/30 |
600 |
600 |
594 |
599 |
-0.17% |
3,200 |
2023/11/29 |
600 |
600 |
597 |
600 |
+0.33% |
900 |
2023/11/28 |
600 |
602 |
598 |
598 |
-0.33% |
2,700 |
2023/11/27 |
598 |
601 |
598 |
600 |
+0.33% |
1,800 |
2023/11/24 |
597 |
599 |
597 |
598 |
-0.50% |
600 |
2023/11/22 |
601 |
603 |
597 |
601 |
-0.17% |
5,300 |
2023/11/21 |
602 |
603 |
597 |
602 |
+0.00% |
2,900 |
2023/11/20 |
604 |
604 |
598 |
602 |
-0.17% |
1,100 |
2023/11/17 |
602 |
603 |
596 |
603 |
+0.00% |
1,600 |
2023/11/15 |
602 |
606 |
602 |
603 |
+0.33% |
1,100 |
2023/11/14 |
609 |
609 |
600 |
601 |
-1.31% |
1,600 |
2023/11/13 |
606 |
609 |
601 |
609 |
+1.16% |
1,600 |
2023/11/10 |
588 |
616 |
588 |
602 |
-0.82% |
12,300 |
2023/11/9 |
607 |
610 |
607 |
607 |
+0.00% |
2,500 |
2023/11/8 |
605 |
613 |
604 |
607 |
+0.17% |
800 |
2023/11/7 |
607 |
613 |
602 |
606 |
+0.83% |
2,000 |
2023/11/6 |
605 |
605 |
599 |
601 |
-0.66% |
3,000 |
2023/11/2 |
605 |
610 |
605 |
605 |
-0.66% |
2,800 |
2023/11/1 |
604 |
609 |
604 |
609 |
+0.00% |
800 |
2023/10/31 |
609 |
609 |
603 |
609 |
+0.00% |
2,800 |
2023/10/30 |
608 |
609 |
603 |
609 |
+1.16% |
2,000 |
2023/10/27 |
603 |
607 |
599 |
602 |
-0.17% |
5,400 |
2023/10/26 |
599 |
606 |
598 |
603 |
+0.67% |
3,000 |
2023/10/25 |
607 |
607 |
599 |
599 |
-1.16% |
2,000 |
2023/10/24 |
600 |
606 |
599 |
606 |
+0.17% |
3,300 |
2023/10/23 |
603 |
609 |
600 |
605 |
+0.33% |
3,300 |
2023/10/20 |
605 |
605 |
602 |
603 |
-0.17% |
700 |
2023/10/19 |
601 |
609 |
601 |
604 |
-0.17% |
1,000 |
2023/10/18 |
604 |
610 |
602 |
605 |
-0.49% |
2,700 |
2023/10/17 |
607 |
609 |
604 |
608 |
+0.16% |
700 |
2023/10/16 |
607 |
608 |
603 |
607 |
+0.00% |
2,500 |
2023/10/13 |
604 |
607 |
603 |
607 |
+0.33% |
400 |
2023/10/12 |
605 |
605 |
599 |
605 |
+0.00% |
5,000 |
2023/10/11 |
607 |
607 |
600 |
605 |
+0.00% |
5,300 |
2023/10/10 |
605 |
608 |
605 |
605 |
-0.82% |
2,800 |
2023/10/6 |
610 |
610 |
606 |
610 |
+0.33% |
1,300 |
2023/10/5 |
607 |
608 |
606 |
608 |
+0.33% |
4,100 |
2023/10/4 |
609 |
610 |
603 |
606 |
-0.49% |
5,000 |
2023/10/3 |
611 |
612 |
605 |
609 |
-0.33% |
1,800 |
2023/10/2 |
603 |
611 |
603 |
611 |
-0.33% |
1,500 |
2023/9/29 |
611 |
616 |
611 |
613 |
+0.33% |
1,400 |
2023/9/28 |
609 |
612 |
609 |
611 |
+0.00% |
2,600 |
2023/9/27 |
604 |
611 |
603 |
611 |
+1.16% |
2,700 |
2023/9/26 |
610 |
610 |
604 |
604 |
+0.00% |
3,300 |
2023/9/25 |
604 |
606 |
601 |
604 |
+0.83% |
2,900 |
|