日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
374 |
376 |
371 |
375 |
-0.27% |
4,600 |
2024/3/28 |
375 |
379 |
373 |
376 |
-0.27% |
9,800 |
2024/3/27 |
374 |
377 |
371 |
377 |
+0.80% |
10,800 |
2024/3/26 |
371 |
378 |
369 |
374 |
+0.54% |
11,600 |
2024/3/25 |
369 |
374 |
365 |
372 |
+0.54% |
14,500 |
2024/3/22 |
370 |
370 |
366 |
370 |
+0.82% |
8,600 |
2024/3/21 |
368 |
369 |
363 |
367 |
+0.82% |
18,200 |
2024/3/19 |
369 |
371 |
360 |
364 |
-1.09% |
18,000 |
2024/3/18 |
351 |
368 |
351 |
368 |
+5.14% |
31,500 |
2024/3/15 |
360 |
360 |
350 |
350 |
-3.05% |
21,000 |
2024/3/14 |
371 |
371 |
358 |
361 |
-1.63% |
22,200 |
2024/3/13 |
366 |
371 |
364 |
367 |
-0.54% |
27,100 |
2024/3/12 |
370 |
372 |
362 |
369 |
-1.07% |
12,500 |
2024/3/11 |
375 |
383 |
369 |
373 |
-1.58% |
27,300 |
2024/3/8 |
378 |
384 |
378 |
379 |
-0.52% |
1,700 |
2024/3/7 |
388 |
388 |
373 |
381 |
-1.55% |
31,200 |
2024/3/6 |
381 |
389 |
371 |
387 |
+0.78% |
25,400 |
2024/3/5 |
383 |
388 |
378 |
384 |
-1.29% |
15,100 |
2024/3/4 |
395 |
395 |
382 |
389 |
-1.27% |
16,400 |
2024/3/1 |
395 |
404 |
388 |
394 |
-0.25% |
27,600 |
2024/2/29 |
394 |
397 |
389 |
395 |
+0.51% |
13,100 |
2024/2/28 |
391 |
406 |
389 |
393 |
-1.26% |
18,700 |
2024/2/27 |
388 |
401 |
388 |
398 |
+1.53% |
52,300 |
2024/2/26 |
400 |
400 |
390 |
392 |
-0.25% |
14,100 |
2024/2/22 |
395 |
405 |
387 |
393 |
-0.51% |
18,400 |
2024/2/21 |
401 |
403 |
395 |
395 |
-1.25% |
12,500 |
2024/2/20 |
395 |
405 |
395 |
400 |
+2.30% |
39,900 |
2024/2/19 |
377 |
393 |
372 |
391 |
+5.11% |
35,000 |
2024/2/16 |
387 |
387 |
369 |
372 |
-2.62% |
66,200 |
2024/2/15 |
371 |
385 |
371 |
382 |
+3.24% |
60,400 |
2024/2/14 |
377 |
377 |
361 |
370 |
-1.86% |
38,000 |
2024/2/13 |
389 |
389 |
375 |
377 |
-1.57% |
34,000 |
2024/2/9 |
383 |
385 |
380 |
383 |
+0.26% |
17,600 |
2024/2/8 |
386 |
388 |
378 |
382 |
-1.04% |
25,400 |
2024/2/7 |
389 |
389 |
374 |
386 |
-1.53% |
41,100 |
2024/2/6 |
396 |
396 |
386 |
392 |
-1.75% |
27,100 |
2024/2/5 |
402 |
405 |
394 |
399 |
+0.00% |
30,000 |
2024/2/2 |
400 |
409 |
397 |
399 |
+1.27% |
43,300 |
2024/2/1 |
405 |
405 |
392 |
394 |
-3.19% |
39,700 |
2024/1/31 |
411 |
411 |
396 |
407 |
+0.49% |
52,600 |
2024/1/30 |
400 |
407 |
392 |
405 |
+3.58% |
80,700 |
2024/1/29 |
387 |
398 |
377 |
391 |
+1.03% |
62,800 |
2024/1/26 |
379 |
389 |
373 |
387 |
+4.31% |
70,000 |
2024/1/25 |
392 |
394 |
368 |
371 |
-5.36% |
222,200 |
2024/1/24 |
374 |
436 |
374 |
392 |
+5.38% |
1,451,000 |
2024/1/23 |
364 |
373 |
364 |
372 |
+1.36% |
22,000 |
2024/1/22 |
358 |
367 |
357 |
367 |
+2.23% |
27,600 |
2024/1/19 |
365 |
367 |
355 |
359 |
-1.64% |
36,400 |
2024/1/18 |
369 |
370 |
360 |
365 |
-0.27% |
27,800 |
2024/1/17 |
361 |
374 |
353 |
366 |
+3.39% |
116,200 |
2024/1/16 |
350 |
354 |
344 |
354 |
+3.21% |
27,700 |
2024/1/15 |
355 |
355 |
339 |
343 |
-5.77% |
59,000 |
2024/1/12 |
351 |
364 |
348 |
364 |
+4.00% |
44,000 |
2024/1/11 |
351 |
352 |
344 |
350 |
+0.29% |
29,100 |
2024/1/10 |
349 |
352 |
347 |
349 |
-0.57% |
14,900 |
2024/1/9 |
350 |
355 |
348 |
351 |
+0.29% |
33,900 |
2024/1/5 |
342 |
353 |
340 |
350 |
+2.34% |
29,700 |
2024/1/4 |
334 |
343 |
333 |
342 |
+2.70% |
14,400 |
2023/12/29 |
325 |
335 |
325 |
333 |
+1.52% |
19,100 |
2023/12/28 |
330 |
335 |
327 |
328 |
+0.61% |
26,000 |
2023/12/27 |
319 |
329 |
319 |
326 |
+2.52% |
40,400 |
2023/12/26 |
315 |
322 |
315 |
318 |
+0.32% |
34,700 |
2023/12/25 |
335 |
335 |
315 |
317 |
-4.52% |
106,600 |
2023/12/22 |
339 |
342 |
324 |
332 |
-2.06% |
42,200 |
2023/12/21 |
346 |
346 |
337 |
339 |
-2.02% |
14,300 |
2023/12/20 |
346 |
351 |
345 |
346 |
-1.14% |
18,500 |
2023/12/19 |
346 |
352 |
346 |
350 |
+2.04% |
6,000 |
2023/12/18 |
334 |
354 |
334 |
343 |
+2.08% |
31,100 |
2023/12/15 |
332 |
339 |
330 |
336 |
+0.60% |
34,500 |
2023/12/14 |
336 |
339 |
334 |
334 |
+0.00% |
12,800 |
2023/12/13 |
339 |
339 |
334 |
334 |
-0.60% |
14,400 |
2023/12/12 |
345 |
346 |
336 |
336 |
-2.61% |
25,900 |
2023/12/11 |
343 |
348 |
342 |
345 |
+0.58% |
18,000 |
2023/12/8 |
351 |
353 |
343 |
343 |
-3.11% |
31,800 |
2023/12/7 |
358 |
361 |
353 |
354 |
-1.39% |
28,300 |
2023/12/6 |
359 |
361 |
358 |
359 |
+0.28% |
15,800 |
2023/12/5 |
364 |
364 |
358 |
358 |
-1.38% |
38,500 |
2023/12/4 |
366 |
366 |
359 |
363 |
-0.55% |
72,300 |
2023/12/1 |
368 |
371 |
364 |
365 |
-1.88% |
40,100 |
2023/11/30 |
379 |
379 |
370 |
372 |
-1.85% |
23,100 |
2023/11/29 |
383 |
385 |
376 |
379 |
-0.52% |
20,700 |
2023/11/28 |
377 |
384 |
377 |
381 |
+1.33% |
20,000 |
2023/11/27 |
369 |
377 |
366 |
376 |
+2.45% |
28,000 |
2023/11/24 |
366 |
371 |
366 |
367 |
+0.27% |
23,800 |
2023/11/22 |
366 |
370 |
366 |
366 |
-1.08% |
18,700 |
2023/11/21 |
365 |
370 |
365 |
370 |
+1.09% |
10,600 |
2023/11/20 |
362 |
366 |
358 |
366 |
+1.67% |
16,700 |
2023/11/17 |
360 |
365 |
359 |
360 |
+0.28% |
46,000 |
2023/11/16 |
363 |
365 |
358 |
359 |
-1.10% |
19,500 |
2023/11/15 |
361 |
365 |
360 |
363 |
+0.83% |
19,700 |
2023/11/14 |
370 |
370 |
357 |
360 |
-1.10% |
25,800 |
2023/11/13 |
375 |
375 |
360 |
364 |
-0.82% |
17,800 |
2023/11/10 |
368 |
368 |
364 |
367 |
-0.27% |
9,800 |
2023/11/9 |
367 |
370 |
366 |
368 |
+0.27% |
18,800 |
2023/11/8 |
372 |
374 |
367 |
367 |
-1.34% |
8,200 |
2023/11/7 |
371 |
374 |
370 |
372 |
-1.33% |
10,600 |
2023/11/6 |
375 |
384 |
375 |
377 |
+0.80% |
13,300 |
2023/11/2 |
362 |
375 |
362 |
374 |
+3.60% |
15,600 |
2023/11/1 |
362 |
365 |
359 |
361 |
+0.00% |
29,300 |
2023/10/31 |
367 |
368 |
361 |
361 |
-1.37% |
15,500 |
2023/10/30 |
368 |
372 |
365 |
366 |
-1.61% |
16,800 |
2023/10/27 |
361 |
374 |
359 |
372 |
+3.05% |
24,800 |
2023/10/26 |
367 |
375 |
360 |
361 |
-2.70% |
26,700 |
2023/10/25 |
370 |
383 |
370 |
371 |
+0.82% |
26,300 |
2023/10/24 |
356 |
368 |
350 |
368 |
+3.66% |
65,700 |
2023/10/23 |
358 |
374 |
354 |
355 |
-5.08% |
109,300 |
2023/10/20 |
376 |
379 |
370 |
374 |
-2.09% |
32,900 |
2023/10/19 |
369 |
385 |
369 |
382 |
+1.33% |
57,700 |
2023/10/18 |
358 |
377 |
355 |
377 |
+3.86% |
61,600 |
2023/10/17 |
370 |
378 |
358 |
363 |
-1.09% |
84,900 |
2023/10/16 |
360 |
387 |
360 |
367 |
-7.79% |
137,400 |
2023/10/13 |
403 |
405 |
396 |
398 |
-1.49% |
62,100 |
2023/10/12 |
401 |
405 |
400 |
404 |
+0.25% |
12,000 |
2023/10/11 |
403 |
404 |
399 |
403 |
-0.25% |
23,500 |
2023/10/10 |
409 |
410 |
404 |
404 |
-0.25% |
20,800 |
2023/10/6 |
401 |
409 |
401 |
405 |
-0.25% |
13,800 |
2023/10/5 |
391 |
408 |
391 |
406 |
+4.10% |
36,000 |
2023/10/4 |
397 |
401 |
389 |
390 |
-2.99% |
45,500 |
2023/10/3 |
415 |
415 |
402 |
402 |
-3.13% |
45,500 |
2023/10/2 |
425 |
429 |
411 |
415 |
-1.19% |
26,500 |
2023/9/29 |
421 |
424 |
419 |
420 |
-0.47% |
10,300 |
2023/9/28 |
424 |
427 |
420 |
422 |
-0.94% |
8,900 |
2023/9/27 |
414 |
426 |
414 |
426 |
+2.65% |
16,700 |
|