日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
917 |
919 |
903 |
915 |
-1.40% |
20,400 |
2024/3/27 |
931 |
931 |
916 |
928 |
+0.76% |
5,300 |
2024/3/26 |
921 |
938 |
912 |
921 |
+0.66% |
5,900 |
2024/3/25 |
920 |
934 |
915 |
915 |
+0.55% |
6,100 |
2024/3/22 |
939 |
939 |
899 |
910 |
-3.19% |
39,500 |
2024/3/21 |
932 |
948 |
929 |
940 |
+1.18% |
8,100 |
2024/3/19 |
941 |
951 |
929 |
929 |
-2.72% |
10,100 |
2024/3/18 |
988 |
988 |
938 |
955 |
-1.55% |
20,100 |
2024/3/15 |
948 |
990 |
941 |
970 |
+2.21% |
24,600 |
2024/3/14 |
929 |
950 |
929 |
949 |
+3.38% |
19,900 |
2024/3/13 |
911 |
923 |
911 |
918 |
+0.99% |
6,700 |
2024/3/12 |
900 |
913 |
895 |
909 |
+1.00% |
6,000 |
2024/3/11 |
902 |
905 |
894 |
900 |
-0.55% |
8,500 |
2024/3/8 |
900 |
912 |
898 |
905 |
+0.44% |
5,700 |
2024/3/7 |
905 |
910 |
900 |
901 |
-0.44% |
9,400 |
2024/3/6 |
903 |
911 |
903 |
905 |
+0.44% |
1,400 |
2024/3/5 |
900 |
906 |
891 |
901 |
+0.11% |
5,600 |
2024/3/4 |
928 |
928 |
895 |
900 |
-3.54% |
29,700 |
2024/3/1 |
940 |
945 |
930 |
933 |
+0.32% |
7,600 |
2024/2/29 |
935 |
943 |
930 |
930 |
-1.59% |
7,400 |
2024/2/28 |
923 |
968 |
923 |
945 |
+2.49% |
16,900 |
2024/2/27 |
937 |
973 |
922 |
922 |
-2.23% |
73,000 |
2024/2/26 |
922 |
944 |
922 |
943 |
+2.28% |
33,900 |
2024/2/22 |
882 |
922 |
882 |
922 |
+4.54% |
25,000 |
2024/2/21 |
877 |
886 |
877 |
882 |
+0.57% |
3,800 |
2024/2/20 |
877 |
883 |
873 |
877 |
+0.00% |
10,000 |
2024/2/19 |
881 |
881 |
870 |
877 |
-0.34% |
6,500 |
2024/2/16 |
888 |
888 |
868 |
880 |
+0.00% |
10,400 |
2024/2/15 |
865 |
880 |
861 |
880 |
+2.09% |
8,900 |
2024/2/14 |
861 |
872 |
860 |
862 |
+0.23% |
7,200 |
2024/2/13 |
858 |
876 |
857 |
860 |
-2.16% |
45,900 |
2024/2/9 |
891 |
891 |
873 |
879 |
-1.01% |
21,700 |
2024/2/8 |
882 |
891 |
880 |
888 |
-0.45% |
11,800 |
2024/2/7 |
892 |
894 |
881 |
892 |
+0.56% |
11,000 |
2024/2/6 |
893 |
894 |
883 |
887 |
-0.56% |
2,600 |
2024/2/5 |
890 |
892 |
878 |
892 |
+0.79% |
5,400 |
2024/2/2 |
893 |
893 |
880 |
885 |
-0.90% |
7,900 |
2024/2/1 |
895 |
895 |
885 |
893 |
-0.22% |
6,400 |
2024/1/31 |
893 |
895 |
880 |
895 |
+0.45% |
7,400 |
2024/1/30 |
885 |
891 |
879 |
891 |
+1.02% |
14,900 |
2024/1/29 |
888 |
891 |
878 |
882 |
+0.34% |
18,200 |
2024/1/26 |
886 |
886 |
872 |
879 |
-0.57% |
7,400 |
2024/1/25 |
874 |
884 |
874 |
884 |
+1.03% |
8,100 |
2024/1/24 |
876 |
880 |
872 |
875 |
-0.11% |
8,100 |
2024/1/23 |
884 |
884 |
870 |
876 |
-0.90% |
12,300 |
2024/1/22 |
880 |
884 |
875 |
884 |
+0.45% |
11,100 |
2024/1/19 |
886 |
886 |
873 |
880 |
-0.11% |
5,600 |
2024/1/18 |
865 |
881 |
863 |
881 |
+1.50% |
4,000 |
2024/1/17 |
883 |
890 |
868 |
868 |
-1.48% |
20,900 |
2024/1/16 |
898 |
898 |
881 |
881 |
-0.68% |
12,900 |
2024/1/15 |
891 |
903 |
883 |
887 |
+0.68% |
21,400 |
2024/1/12 |
893 |
896 |
881 |
881 |
-1.34% |
8,200 |
2024/1/11 |
888 |
909 |
887 |
893 |
+0.56% |
22,600 |
2024/1/10 |
897 |
897 |
866 |
888 |
+0.11% |
30,700 |
2024/1/9 |
899 |
899 |
881 |
887 |
-0.89% |
32,300 |
2024/1/5 |
885 |
1,022 |
872 |
895 |
+2.64% |
421,300 |
2024/1/4 |
867 |
886 |
860 |
872 |
+1.40% |
12,800 |
2023/12/29 |
859 |
865 |
858 |
860 |
+0.12% |
3,300 |
2023/12/28 |
843 |
859 |
843 |
859 |
+2.87% |
4,600 |
2023/12/27 |
841 |
850 |
835 |
835 |
-0.71% |
19,000 |
2023/12/26 |
850 |
860 |
840 |
841 |
-1.29% |
17,100 |
2023/12/25 |
856 |
857 |
851 |
852 |
-1.05% |
7,200 |
2023/12/22 |
859 |
863 |
858 |
861 |
+0.23% |
2,400 |
2023/12/21 |
863 |
870 |
859 |
859 |
-1.15% |
5,700 |
2023/12/20 |
865 |
870 |
856 |
869 |
+0.93% |
7,900 |
2023/12/19 |
860 |
862 |
855 |
861 |
+0.35% |
3,100 |
2023/12/18 |
875 |
875 |
852 |
858 |
-0.92% |
8,900 |
2023/12/15 |
856 |
867 |
856 |
866 |
-0.12% |
7,700 |
2023/12/14 |
859 |
872 |
857 |
867 |
-0.34% |
8,700 |
2023/12/13 |
860 |
871 |
856 |
870 |
+0.69% |
8,600 |
2023/12/12 |
873 |
873 |
861 |
864 |
-1.03% |
2,600 |
2023/12/11 |
865 |
877 |
862 |
873 |
+0.92% |
3,900 |
2023/12/8 |
880 |
880 |
865 |
865 |
-3.24% |
6,200 |
2023/12/7 |
891 |
894 |
883 |
894 |
+0.45% |
2,100 |
2023/12/6 |
888 |
892 |
876 |
890 |
-0.45% |
8,100 |
2023/12/5 |
899 |
899 |
886 |
894 |
+0.45% |
6,900 |
2023/12/4 |
905 |
905 |
888 |
890 |
+0.23% |
8,500 |
2023/12/1 |
896 |
896 |
875 |
888 |
-0.89% |
5,500 |
2023/11/30 |
900 |
902 |
895 |
896 |
+0.11% |
5,800 |
2023/11/29 |
897 |
900 |
885 |
895 |
-0.22% |
7,800 |
2023/11/28 |
920 |
920 |
892 |
897 |
-1.54% |
11,000 |
2023/11/27 |
906 |
921 |
893 |
911 |
+0.55% |
18,800 |
2023/11/24 |
888 |
906 |
875 |
906 |
+1.46% |
26,700 |
2023/11/22 |
856 |
893 |
856 |
893 |
+3.36% |
26,700 |
2023/11/21 |
852 |
864 |
852 |
864 |
+1.53% |
9,000 |
2023/11/20 |
863 |
863 |
850 |
851 |
-1.62% |
5,900 |
2023/11/17 |
856 |
879 |
856 |
865 |
+0.12% |
11,000 |
2023/11/16 |
837 |
879 |
826 |
864 |
+4.60% |
47,400 |
2023/11/15 |
834 |
834 |
818 |
826 |
-0.12% |
7,500 |
2023/11/14 |
817 |
827 |
816 |
827 |
+1.22% |
11,900 |
2023/11/13 |
835 |
835 |
817 |
817 |
-2.16% |
32,400 |
2023/11/10 |
839 |
859 |
818 |
835 |
-5.54% |
73,300 |
2023/11/9 |
885 |
891 |
873 |
884 |
+0.57% |
7,300 |
2023/11/8 |
887 |
887 |
877 |
879 |
-0.68% |
3,700 |
2023/11/7 |
886 |
887 |
882 |
885 |
-0.11% |
4,200 |
2023/11/6 |
881 |
892 |
872 |
886 |
+0.80% |
10,300 |
2023/11/2 |
886 |
886 |
870 |
879 |
+0.34% |
3,600 |
2023/11/1 |
880 |
880 |
870 |
876 |
+0.00% |
3,500 |
2023/10/31 |
877 |
881 |
870 |
876 |
-0.45% |
4,200 |
2023/10/30 |
889 |
889 |
873 |
880 |
-1.01% |
5,600 |
2023/10/27 |
882 |
889 |
882 |
889 |
+0.91% |
900 |
2023/10/26 |
887 |
891 |
881 |
881 |
-1.34% |
5,200 |
2023/10/25 |
890 |
896 |
887 |
893 |
+0.56% |
3,700 |
2023/10/24 |
887 |
888 |
868 |
888 |
-0.67% |
14,000 |
2023/10/23 |
895 |
895 |
881 |
894 |
+0.56% |
5,800 |
2023/10/20 |
891 |
891 |
888 |
889 |
-0.78% |
1,700 |
2023/10/19 |
896 |
901 |
890 |
896 |
+0.11% |
9,000 |
2023/10/18 |
885 |
895 |
884 |
895 |
+1.13% |
2,000 |
2023/10/17 |
903 |
903 |
885 |
885 |
-0.56% |
4,200 |
2023/10/16 |
908 |
908 |
890 |
890 |
-1.98% |
7,000 |
2023/10/13 |
904 |
908 |
892 |
908 |
+0.44% |
9,200 |
2023/10/12 |
908 |
908 |
898 |
904 |
+0.44% |
2,400 |
2023/10/11 |
905 |
906 |
900 |
900 |
-0.55% |
3,800 |
2023/10/10 |
891 |
915 |
891 |
905 |
+1.57% |
3,000 |
2023/10/6 |
898 |
898 |
891 |
891 |
-0.11% |
1,200 |
2023/10/5 |
880 |
892 |
880 |
892 |
+1.36% |
1,400 |
2023/10/4 |
888 |
892 |
877 |
880 |
-3.19% |
13,400 |
2023/10/3 |
900 |
910 |
883 |
909 |
+1.00% |
15,600 |
2023/10/2 |
906 |
915 |
900 |
900 |
-0.66% |
9,200 |
2023/9/29 |
923 |
923 |
905 |
906 |
+0.67% |
6,400 |
2023/9/28 |
905 |
908 |
899 |
900 |
-1.64% |
7,300 |
2023/9/27 |
912 |
921 |
912 |
915 |
-0.11% |
5,200 |
2023/9/26 |
915 |
925 |
910 |
916 |
+0.11% |
7,100 |
|