日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
916 |
921 |
914 |
914 |
-0.65% |
600 |
2024/3/28 |
919 |
920 |
919 |
920 |
-0.11% |
700 |
2024/3/27 |
927 |
927 |
914 |
921 |
+0.00% |
1,400 |
2024/3/26 |
915 |
929 |
914 |
921 |
+0.66% |
2,900 |
2024/3/25 |
928 |
928 |
915 |
915 |
-1.40% |
5,100 |
2024/3/22 |
917 |
928 |
917 |
928 |
+0.65% |
3,700 |
2024/3/21 |
913 |
922 |
911 |
922 |
+0.55% |
1,900 |
2024/3/19 |
908 |
924 |
908 |
917 |
+0.99% |
2,100 |
2024/3/18 |
911 |
911 |
908 |
908 |
-0.33% |
1,300 |
2024/3/15 |
911 |
911 |
910 |
911 |
-0.55% |
700 |
2024/3/14 |
915 |
928 |
915 |
916 |
+0.11% |
900 |
2024/3/13 |
908 |
915 |
905 |
915 |
+0.88% |
2,200 |
2024/3/12 |
918 |
918 |
904 |
907 |
-1.20% |
1,800 |
2024/3/11 |
921 |
921 |
918 |
918 |
-1.08% |
400 |
2024/3/8 |
909 |
931 |
905 |
928 |
+1.42% |
3,500 |
2024/3/7 |
920 |
920 |
915 |
915 |
-0.11% |
2,500 |
2024/3/6 |
925 |
927 |
912 |
916 |
-0.97% |
1,200 |
2024/3/5 |
925 |
925 |
925 |
925 |
-0.22% |
100 |
2024/3/4 |
917 |
927 |
916 |
927 |
+1.20% |
1,000 |
2024/3/1 |
917 |
926 |
916 |
916 |
-0.54% |
1,900 |
2024/2/29 |
927 |
932 |
921 |
921 |
-1.07% |
700 |
2024/2/28 |
946 |
946 |
931 |
931 |
-0.96% |
300 |
2024/2/27 |
930 |
944 |
930 |
940 |
+1.08% |
2,400 |
2024/2/26 |
925 |
932 |
913 |
930 |
+1.09% |
9,600 |
2024/2/22 |
897 |
923 |
895 |
920 |
+2.68% |
3,900 |
2024/2/21 |
899 |
905 |
895 |
896 |
-0.33% |
3,900 |
2024/2/20 |
912 |
917 |
897 |
899 |
-1.10% |
8,000 |
2024/2/19 |
908 |
920 |
894 |
909 |
+0.22% |
12,700 |
2024/2/16 |
909 |
920 |
903 |
907 |
-0.87% |
6,500 |
2024/2/15 |
941 |
942 |
909 |
915 |
-2.76% |
8,400 |
2024/2/14 |
935 |
945 |
923 |
941 |
-0.95% |
3,600 |
2024/2/13 |
937 |
950 |
937 |
950 |
+1.39% |
4,400 |
2024/2/9 |
934 |
955 |
934 |
937 |
-0.11% |
1,000 |
2024/2/8 |
942 |
951 |
938 |
938 |
-0.42% |
3,400 |
2024/2/7 |
957 |
957 |
933 |
942 |
-1.57% |
3,900 |
2024/2/6 |
953 |
957 |
951 |
957 |
-0.21% |
1,300 |
2024/2/5 |
963 |
963 |
948 |
959 |
+0.42% |
3,400 |
2024/2/2 |
956 |
956 |
949 |
955 |
-0.62% |
1,700 |
2024/2/1 |
973 |
973 |
960 |
961 |
-1.03% |
900 |
2024/1/31 |
960 |
979 |
960 |
971 |
+0.10% |
3,500 |
2024/1/30 |
962 |
970 |
955 |
970 |
+1.46% |
1,700 |
2024/1/29 |
950 |
956 |
950 |
956 |
+2.14% |
400 |
2024/1/26 |
946 |
958 |
936 |
936 |
-0.95% |
8,400 |
2024/1/25 |
989 |
994 |
945 |
945 |
-1.87% |
23,500 |
2024/1/24 |
954 |
970 |
953 |
963 |
+1.26% |
9,700 |
2024/1/23 |
966 |
966 |
940 |
951 |
-0.83% |
3,400 |
2024/1/22 |
930 |
974 |
930 |
959 |
+2.90% |
7,000 |
2024/1/19 |
932 |
934 |
931 |
932 |
-0.43% |
600 |
2024/1/18 |
945 |
956 |
930 |
936 |
-2.30% |
5,600 |
2024/1/17 |
959 |
959 |
950 |
958 |
-0.10% |
2,400 |
2024/1/16 |
959 |
984 |
956 |
959 |
+0.00% |
5,000 |
2024/1/15 |
966 |
985 |
959 |
959 |
-0.72% |
1,300 |
2024/1/12 |
1,003 |
1,012 |
960 |
966 |
-2.91% |
14,900 |
2024/1/11 |
951 |
1,026 |
951 |
995 |
+4.30% |
23,900 |
2024/1/10 |
962 |
963 |
954 |
954 |
-0.83% |
4,900 |
2024/1/9 |
948 |
962 |
936 |
962 |
+1.58% |
9,200 |
2024/1/5 |
941 |
947 |
933 |
947 |
+0.74% |
5,700 |
2024/1/4 |
922 |
943 |
922 |
940 |
+1.95% |
4,400 |
2023/12/29 |
915 |
932 |
915 |
922 |
+0.22% |
4,200 |
2023/12/28 |
908 |
927 |
908 |
920 |
+1.77% |
3,900 |
2023/12/27 |
920 |
922 |
901 |
904 |
-0.88% |
4,300 |
2023/12/26 |
920 |
920 |
901 |
912 |
-1.30% |
8,700 |
2023/12/25 |
944 |
944 |
917 |
924 |
+1.09% |
16,000 |
2023/12/22 |
915 |
915 |
912 |
914 |
+0.33% |
2,600 |
2023/12/21 |
912 |
912 |
905 |
911 |
+0.00% |
9,800 |
2023/12/20 |
903 |
913 |
903 |
911 |
+0.22% |
2,400 |
2023/12/19 |
910 |
910 |
908 |
909 |
-0.11% |
1,400 |
2023/12/18 |
910 |
910 |
901 |
910 |
+0.22% |
4,300 |
2023/12/15 |
901 |
913 |
901 |
908 |
-0.11% |
1,300 |
2023/12/14 |
916 |
920 |
909 |
909 |
-1.84% |
2,100 |
2023/12/13 |
923 |
926 |
923 |
926 |
-0.96% |
800 |
2023/12/12 |
935 |
935 |
935 |
935 |
+0.11% |
300 |
2023/12/11 |
960 |
960 |
930 |
934 |
+0.43% |
5,700 |
2023/12/8 |
918 |
936 |
918 |
930 |
+1.31% |
3,000 |
2023/12/7 |
932 |
932 |
915 |
918 |
-1.29% |
3,400 |
2023/12/6 |
937 |
937 |
910 |
930 |
-1.17% |
2,600 |
2023/12/5 |
941 |
941 |
928 |
941 |
+0.86% |
1,900 |
2023/12/4 |
953 |
953 |
933 |
933 |
-2.30% |
4,000 |
2023/12/1 |
956 |
956 |
952 |
955 |
-0.10% |
800 |
2023/11/30 |
956 |
958 |
956 |
956 |
-0.10% |
400 |
2023/11/29 |
936 |
957 |
936 |
957 |
+1.06% |
6,700 |
2023/11/28 |
946 |
950 |
944 |
947 |
-0.63% |
1,200 |
2023/11/27 |
965 |
965 |
939 |
953 |
-1.04% |
5,200 |
2023/11/24 |
955 |
965 |
955 |
963 |
+0.10% |
5,600 |
2023/11/22 |
953 |
964 |
953 |
962 |
+1.05% |
2,200 |
2023/11/21 |
953 |
957 |
952 |
952 |
-0.31% |
1,900 |
2023/11/20 |
918 |
975 |
918 |
955 |
+2.47% |
10,500 |
2023/11/17 |
910 |
932 |
908 |
932 |
+2.53% |
2,800 |
2023/11/16 |
910 |
919 |
908 |
909 |
-1.52% |
2,300 |
2023/11/15 |
950 |
950 |
910 |
923 |
-3.85% |
10,200 |
2023/11/14 |
965 |
966 |
956 |
960 |
+0.52% |
3,800 |
2023/11/13 |
950 |
966 |
950 |
955 |
+0.21% |
2,700 |
2023/11/10 |
940 |
953 |
938 |
953 |
-0.21% |
3,800 |
2023/11/9 |
964 |
964 |
952 |
955 |
-1.04% |
4,700 |
2023/11/8 |
972 |
975 |
965 |
965 |
-0.72% |
4,900 |
2023/11/7 |
940 |
973 |
940 |
972 |
+3.74% |
12,700 |
2023/11/6 |
934 |
947 |
932 |
937 |
+1.08% |
6,400 |
2023/11/2 |
927 |
928 |
921 |
927 |
+0.22% |
1,900 |
2023/11/1 |
920 |
930 |
920 |
925 |
-0.75% |
3,200 |
2023/10/31 |
932 |
935 |
922 |
932 |
+0.00% |
2,700 |
2023/10/27 |
931 |
942 |
931 |
932 |
-1.48% |
2,500 |
2023/10/26 |
944 |
946 |
934 |
946 |
+0.32% |
2,100 |
2023/10/25 |
955 |
955 |
941 |
943 |
+0.32% |
9,100 |
2023/10/24 |
924 |
940 |
919 |
940 |
+1.73% |
5,600 |
2023/10/23 |
924 |
928 |
918 |
924 |
-0.32% |
4,200 |
2023/10/20 |
929 |
934 |
922 |
927 |
-0.22% |
3,400 |
2023/10/19 |
928 |
930 |
924 |
929 |
+0.11% |
2,300 |
2023/10/18 |
925 |
931 |
919 |
928 |
+0.76% |
4,800 |
2023/10/17 |
918 |
925 |
918 |
921 |
+0.11% |
1,800 |
2023/10/16 |
910 |
928 |
909 |
920 |
-0.54% |
11,900 |
2023/10/13 |
921 |
931 |
916 |
925 |
-1.07% |
4,700 |
2023/10/12 |
931 |
937 |
928 |
935 |
-0.21% |
1,100 |
2023/10/11 |
943 |
943 |
923 |
937 |
-0.64% |
1,800 |
2023/10/10 |
938 |
946 |
931 |
943 |
+0.00% |
3,100 |
2023/10/6 |
929 |
943 |
926 |
943 |
+1.51% |
1,200 |
2023/10/5 |
919 |
929 |
913 |
929 |
+1.20% |
3,500 |
2023/10/4 |
923 |
923 |
906 |
918 |
-0.76% |
15,500 |
2023/10/3 |
933 |
945 |
925 |
925 |
-3.14% |
6,700 |
2023/10/2 |
948 |
960 |
948 |
955 |
+0.74% |
3,700 |
2023/9/29 |
944 |
967 |
937 |
948 |
-0.42% |
9,400 |
2023/9/28 |
955 |
972 |
952 |
952 |
-2.66% |
4,200 |
2023/9/27 |
960 |
978 |
960 |
978 |
+1.88% |
17,600 |
2023/9/26 |
1,004 |
1,004 |
955 |
960 |
-4.38% |
30,300 |
|