日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
656 |
658 |
651 |
658 |
+1.54% |
12,600 |
2024/3/28 |
652 |
657 |
642 |
648 |
-7.30% |
42,300 |
2024/3/27 |
697 |
700 |
694 |
699 |
+0.87% |
45,400 |
2024/3/26 |
692 |
698 |
691 |
693 |
-0.57% |
21,100 |
2024/3/25 |
694 |
697 |
688 |
697 |
+1.01% |
30,700 |
2024/3/22 |
688 |
690 |
685 |
690 |
+0.58% |
14,200 |
2024/3/21 |
694 |
694 |
680 |
686 |
+0.59% |
49,000 |
2024/3/19 |
690 |
690 |
675 |
682 |
+0.29% |
25,700 |
2024/3/18 |
678 |
686 |
674 |
680 |
+0.89% |
30,300 |
2024/3/15 |
675 |
675 |
670 |
674 |
+0.15% |
15,800 |
2024/3/14 |
669 |
675 |
668 |
673 |
+0.90% |
17,200 |
2024/3/13 |
669 |
674 |
666 |
667 |
+0.15% |
33,500 |
2024/3/12 |
664 |
668 |
661 |
666 |
+0.30% |
12,300 |
2024/3/11 |
660 |
665 |
660 |
664 |
+0.61% |
24,200 |
2024/3/8 |
665 |
666 |
658 |
660 |
-0.60% |
25,800 |
2024/3/7 |
655 |
665 |
654 |
664 |
+1.84% |
33,500 |
2024/3/6 |
651 |
653 |
651 |
652 |
+0.31% |
38,200 |
2024/3/5 |
649 |
650 |
647 |
650 |
+0.00% |
5,300 |
2024/3/4 |
652 |
652 |
649 |
650 |
+0.00% |
11,000 |
2024/3/1 |
654 |
654 |
648 |
650 |
+0.46% |
20,300 |
2024/2/29 |
650 |
653 |
647 |
647 |
-0.46% |
10,200 |
2024/2/28 |
650 |
652 |
650 |
650 |
-0.15% |
6,500 |
2024/2/27 |
649 |
651 |
648 |
651 |
+0.77% |
7,700 |
2024/2/26 |
648 |
649 |
646 |
646 |
+0.00% |
6,700 |
2024/2/22 |
647 |
648 |
645 |
646 |
+0.00% |
5,100 |
2024/2/21 |
648 |
648 |
646 |
646 |
-0.31% |
3,900 |
2024/2/20 |
658 |
658 |
646 |
648 |
+0.00% |
8,100 |
2024/2/19 |
646 |
650 |
646 |
648 |
-0.15% |
4,100 |
2024/2/16 |
643 |
649 |
643 |
649 |
+1.09% |
4,400 |
2024/2/15 |
646 |
651 |
642 |
642 |
-0.62% |
7,700 |
2024/2/14 |
652 |
660 |
646 |
646 |
-0.92% |
17,200 |
2024/2/13 |
657 |
657 |
648 |
652 |
+1.56% |
10,200 |
2024/2/9 |
644 |
652 |
642 |
642 |
-3.02% |
32,000 |
2024/2/8 |
664 |
664 |
657 |
662 |
+1.07% |
8,800 |
2024/2/7 |
665 |
665 |
650 |
655 |
+0.00% |
13,800 |
2024/2/6 |
660 |
663 |
655 |
655 |
+0.00% |
9,700 |
2024/2/5 |
650 |
659 |
648 |
655 |
+1.24% |
19,500 |
2024/2/2 |
645 |
647 |
642 |
647 |
+0.78% |
10,700 |
2024/2/1 |
647 |
647 |
641 |
642 |
+0.16% |
7,000 |
2024/1/31 |
640 |
645 |
638 |
641 |
+0.63% |
7,000 |
2024/1/30 |
646 |
646 |
637 |
637 |
-0.78% |
51,800 |
2024/1/29 |
640 |
642 |
638 |
642 |
+0.63% |
2,600 |
2024/1/26 |
639 |
640 |
637 |
638 |
-0.16% |
6,200 |
2024/1/25 |
638 |
642 |
638 |
639 |
+0.16% |
5,700 |
2024/1/24 |
639 |
641 |
638 |
638 |
-0.16% |
7,000 |
2024/1/23 |
643 |
643 |
639 |
639 |
+0.31% |
7,000 |
2024/1/22 |
640 |
642 |
634 |
637 |
-0.47% |
20,100 |
2024/1/19 |
642 |
642 |
638 |
640 |
+0.47% |
9,500 |
2024/1/18 |
637 |
640 |
636 |
637 |
+0.00% |
6,200 |
2024/1/17 |
638 |
639 |
637 |
637 |
+0.00% |
7,000 |
2024/1/16 |
637 |
640 |
637 |
637 |
-0.16% |
3,400 |
2024/1/15 |
638 |
642 |
638 |
638 |
+0.47% |
6,200 |
2024/1/12 |
636 |
637 |
635 |
635 |
-0.16% |
9,600 |
2024/1/11 |
641 |
643 |
636 |
636 |
-1.09% |
7,800 |
2024/1/10 |
638 |
643 |
638 |
643 |
+0.31% |
11,500 |
2024/1/9 |
638 |
641 |
637 |
641 |
+0.63% |
8,900 |
2024/1/5 |
642 |
642 |
636 |
637 |
+0.31% |
8,800 |
2024/1/4 |
630 |
642 |
628 |
635 |
+0.79% |
28,600 |
2023/12/29 |
627 |
630 |
627 |
630 |
+0.48% |
9,200 |
2023/12/28 |
630 |
630 |
627 |
627 |
-0.48% |
5,500 |
2023/12/27 |
626 |
630 |
626 |
630 |
+0.32% |
8,200 |
2023/12/26 |
629 |
629 |
625 |
628 |
+0.00% |
6,100 |
2023/12/25 |
627 |
628 |
626 |
628 |
+0.16% |
4,800 |
2023/12/22 |
627 |
629 |
626 |
627 |
+0.00% |
4,500 |
2023/12/21 |
626 |
630 |
626 |
627 |
-0.16% |
4,900 |
2023/12/20 |
630 |
630 |
626 |
628 |
-0.32% |
6,300 |
2023/12/19 |
629 |
630 |
628 |
630 |
+0.16% |
3,200 |
2023/12/18 |
629 |
630 |
628 |
629 |
+0.00% |
3,200 |
2023/12/15 |
627 |
629 |
627 |
629 |
+0.32% |
2,500 |
2023/12/14 |
627 |
629 |
625 |
627 |
-0.16% |
6,000 |
2023/12/13 |
628 |
630 |
628 |
628 |
+0.16% |
4,500 |
2023/12/12 |
629 |
629 |
627 |
627 |
-0.16% |
3,800 |
2023/12/11 |
626 |
629 |
625 |
628 |
+0.32% |
6,200 |
2023/12/8 |
627 |
628 |
626 |
626 |
-0.16% |
2,900 |
2023/12/7 |
630 |
630 |
627 |
627 |
-0.48% |
3,600 |
2023/12/6 |
627 |
630 |
627 |
630 |
+0.48% |
2,600 |
2023/12/5 |
627 |
629 |
627 |
627 |
+0.00% |
1,300 |
2023/12/4 |
630 |
630 |
626 |
627 |
+0.00% |
5,300 |
2023/12/1 |
626 |
632 |
626 |
627 |
-0.32% |
5,500 |
2023/11/30 |
628 |
630 |
625 |
629 |
+0.00% |
3,600 |
2023/11/29 |
629 |
629 |
628 |
629 |
+0.32% |
1,900 |
2023/11/28 |
630 |
630 |
626 |
627 |
-0.32% |
4,400 |
2023/11/27 |
627 |
629 |
627 |
629 |
+0.32% |
2,200 |
2023/11/24 |
625 |
629 |
625 |
627 |
+0.32% |
4,900 |
2023/11/22 |
624 |
628 |
624 |
625 |
-0.32% |
2,400 |
2023/11/21 |
630 |
630 |
627 |
627 |
+0.16% |
1,800 |
2023/11/20 |
630 |
630 |
626 |
626 |
-0.32% |
3,900 |
2023/11/17 |
626 |
628 |
625 |
628 |
+0.64% |
4,700 |
2023/11/16 |
625 |
627 |
623 |
624 |
+0.48% |
3,300 |
2023/11/15 |
626 |
626 |
609 |
621 |
-0.80% |
16,200 |
2023/11/14 |
628 |
630 |
626 |
626 |
+0.32% |
4,500 |
2023/11/13 |
630 |
630 |
624 |
624 |
-0.79% |
3,800 |
2023/11/10 |
627 |
630 |
622 |
629 |
+0.96% |
6,000 |
2023/11/9 |
622 |
627 |
622 |
623 |
+0.16% |
1,700 |
2023/11/8 |
627 |
627 |
621 |
622 |
-0.80% |
5,700 |
2023/11/7 |
630 |
630 |
627 |
627 |
-0.48% |
4,700 |
2023/11/6 |
628 |
630 |
626 |
630 |
+0.32% |
4,700 |
2023/11/2 |
625 |
628 |
620 |
628 |
+0.80% |
4,600 |
2023/11/1 |
620 |
623 |
618 |
623 |
+1.30% |
5,000 |
2023/10/31 |
613 |
621 |
611 |
615 |
+2.50% |
9,800 |
2023/10/30 |
621 |
624 |
600 |
600 |
-3.85% |
54,100 |
2023/10/27 |
624 |
624 |
622 |
624 |
+0.00% |
6,100 |
2023/10/26 |
620 |
625 |
620 |
624 |
+0.65% |
1,600 |
2023/10/25 |
620 |
621 |
620 |
620 |
+0.16% |
2,200 |
2023/10/24 |
623 |
623 |
619 |
619 |
-0.32% |
13,000 |
2023/10/23 |
628 |
628 |
621 |
621 |
-0.64% |
5,000 |
2023/10/20 |
624 |
625 |
623 |
625 |
+0.16% |
1,400 |
2023/10/19 |
622 |
627 |
620 |
624 |
+0.32% |
6,000 |
2023/10/18 |
623 |
623 |
619 |
622 |
+0.16% |
3,300 |
2023/10/17 |
623 |
624 |
619 |
621 |
-0.32% |
4,000 |
2023/10/16 |
623 |
624 |
619 |
623 |
+0.00% |
8,400 |
2023/10/13 |
623 |
625 |
622 |
623 |
+0.16% |
5,000 |
2023/10/12 |
622 |
625 |
621 |
622 |
+0.16% |
4,600 |
2023/10/11 |
624 |
624 |
621 |
621 |
-0.32% |
4,000 |
2023/10/10 |
620 |
625 |
620 |
623 |
+0.48% |
7,700 |
2023/10/6 |
617 |
622 |
617 |
620 |
+0.00% |
6,000 |
2023/10/5 |
619 |
625 |
617 |
620 |
+0.49% |
6,400 |
2023/10/4 |
623 |
623 |
616 |
617 |
-1.12% |
9,900 |
2023/10/3 |
628 |
628 |
624 |
624 |
-0.64% |
4,400 |
2023/10/2 |
629 |
633 |
626 |
628 |
+0.32% |
6,100 |
2023/9/29 |
634 |
634 |
625 |
626 |
-1.26% |
8,800 |
2023/9/28 |
642 |
644 |
621 |
634 |
-1.09% |
39,200 |
2023/9/27 |
644 |
646 |
640 |
641 |
-0.16% |
18,500 |
|