日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
363 |
363 |
352 |
355 |
+0.00% |
4,100 |
2024/3/28 |
363 |
363 |
352 |
355 |
-2.20% |
7,900 |
2024/3/27 |
359 |
364 |
357 |
363 |
+1.68% |
21,100 |
2024/3/26 |
351 |
358 |
350 |
357 |
+2.29% |
30,400 |
2024/3/25 |
350 |
351 |
346 |
349 |
+1.16% |
7,200 |
2024/3/22 |
344 |
352 |
344 |
345 |
+0.29% |
7,400 |
2024/3/21 |
340 |
345 |
340 |
344 |
+1.18% |
5,400 |
2024/3/19 |
339 |
347 |
337 |
340 |
+0.29% |
4,800 |
2024/3/18 |
334 |
340 |
331 |
339 |
+1.80% |
4,800 |
2024/3/15 |
332 |
333 |
330 |
333 |
+0.30% |
5,400 |
2024/3/14 |
332 |
334 |
332 |
332 |
+0.00% |
2,100 |
2024/3/13 |
334 |
334 |
330 |
332 |
+0.00% |
4,500 |
2024/3/12 |
333 |
334 |
332 |
332 |
-0.30% |
2,900 |
2024/3/11 |
333 |
333 |
331 |
333 |
-0.30% |
300 |
2024/3/8 |
330 |
334 |
329 |
334 |
+1.21% |
1,900 |
2024/3/7 |
331 |
334 |
330 |
330 |
-0.90% |
3,900 |
2024/3/6 |
334 |
336 |
331 |
333 |
-0.60% |
7,200 |
2024/3/5 |
336 |
336 |
332 |
335 |
+0.00% |
4,700 |
2024/3/4 |
336 |
338 |
330 |
335 |
+0.00% |
14,000 |
2024/3/1 |
338 |
341 |
335 |
335 |
-0.59% |
5,200 |
2024/2/29 |
339 |
339 |
333 |
337 |
+0.30% |
6,200 |
2024/2/28 |
340 |
342 |
332 |
336 |
-1.18% |
12,000 |
2024/2/27 |
337 |
341 |
334 |
340 |
-0.29% |
2,800 |
2024/2/26 |
340 |
342 |
334 |
341 |
+0.29% |
9,000 |
2024/2/22 |
340 |
345 |
333 |
340 |
+0.29% |
4,100 |
2024/2/21 |
341 |
342 |
332 |
339 |
-1.17% |
2,900 |
2024/2/20 |
344 |
345 |
328 |
343 |
-0.58% |
25,200 |
2024/2/19 |
343 |
349 |
339 |
345 |
+0.58% |
4,200 |
2024/2/16 |
342 |
348 |
340 |
343 |
+0.29% |
9,700 |
2024/2/15 |
348 |
354 |
341 |
342 |
-3.93% |
27,800 |
2024/2/14 |
348 |
356 |
348 |
356 |
+2.01% |
13,100 |
2024/2/13 |
346 |
362 |
335 |
349 |
+0.29% |
52,300 |
2024/2/9 |
354 |
362 |
339 |
348 |
-2.25% |
27,000 |
2024/2/8 |
365 |
368 |
356 |
356 |
-3.00% |
15,800 |
2024/2/7 |
345 |
374 |
345 |
367 |
+6.69% |
133,300 |
2024/2/6 |
345 |
356 |
343 |
344 |
-3.37% |
30,300 |
2024/2/5 |
352 |
362 |
350 |
356 |
-0.28% |
24,900 |
2024/2/2 |
339 |
365 |
336 |
357 |
+5.62% |
67,800 |
2024/2/1 |
354 |
354 |
338 |
338 |
-4.52% |
25,600 |
2024/1/31 |
361 |
361 |
348 |
354 |
-1.12% |
26,400 |
2024/1/30 |
361 |
364 |
356 |
358 |
-0.56% |
26,200 |
2024/1/29 |
358 |
378 |
354 |
360 |
+0.56% |
143,500 |
2024/1/26 |
357 |
363 |
354 |
358 |
+0.28% |
31,200 |
2024/1/25 |
356 |
369 |
353 |
357 |
-1.92% |
134,500 |
2024/1/24 |
385 |
414 |
360 |
364 |
-5.45% |
583,400 |
2024/1/23 |
417 |
430 |
373 |
385 |
-3.99% |
1,749,300 |
2024/1/22 |
323 |
401 |
320 |
401 |
+24.92% |
818,000 |
2024/1/19 |
324 |
370 |
320 |
321 |
-0.62% |
803,100 |
2024/1/18 |
330 |
336 |
321 |
323 |
+0.31% |
72,300 |
2024/1/17 |
359 |
363 |
320 |
322 |
-11.05% |
247,000 |
2024/1/16 |
339 |
398 |
333 |
362 |
+8.06% |
983,800 |
2024/1/15 |
371 |
383 |
327 |
335 |
-11.61% |
868,300 |
2024/1/12 |
298 |
379 |
298 |
379 |
+26.76% |
693,300 |
2024/1/11 |
300 |
301 |
299 |
299 |
+0.34% |
2,100 |
2024/1/10 |
298 |
301 |
296 |
298 |
+0.00% |
7,600 |
2024/1/9 |
297 |
299 |
297 |
298 |
+0.34% |
3,800 |
2024/1/5 |
296 |
299 |
296 |
297 |
+0.34% |
4,000 |
2024/1/4 |
295 |
296 |
291 |
296 |
+0.68% |
2,900 |
2023/12/29 |
294 |
310 |
290 |
294 |
+1.38% |
18,300 |
2023/12/28 |
283 |
290 |
282 |
290 |
+3.94% |
11,800 |
2023/12/27 |
281 |
283 |
277 |
279 |
+0.00% |
31,500 |
2023/12/26 |
278 |
283 |
276 |
279 |
-0.36% |
22,200 |
2023/12/25 |
296 |
296 |
280 |
280 |
-6.35% |
40,600 |
2023/12/22 |
300 |
302 |
297 |
299 |
+0.00% |
15,000 |
2023/12/21 |
303 |
303 |
298 |
299 |
-0.99% |
4,700 |
2023/12/20 |
304 |
305 |
299 |
302 |
-0.66% |
12,500 |
2023/12/19 |
302 |
305 |
300 |
304 |
+0.66% |
12,200 |
2023/12/18 |
306 |
306 |
301 |
302 |
-1.31% |
12,500 |
2023/12/15 |
306 |
308 |
306 |
306 |
-0.33% |
2,000 |
2023/12/14 |
309 |
312 |
307 |
307 |
-1.60% |
5,100 |
2023/12/13 |
313 |
314 |
310 |
312 |
-0.32% |
8,200 |
2023/12/12 |
312 |
316 |
312 |
313 |
-0.95% |
1,900 |
2023/12/11 |
314 |
316 |
311 |
316 |
+0.32% |
12,400 |
2023/12/8 |
316 |
318 |
315 |
315 |
-0.32% |
4,600 |
2023/12/7 |
317 |
320 |
316 |
316 |
-0.94% |
33,200 |
2023/12/6 |
321 |
322 |
318 |
319 |
-0.62% |
7,000 |
2023/12/5 |
324 |
324 |
318 |
321 |
+0.63% |
2,000 |
2023/12/4 |
318 |
323 |
318 |
319 |
-0.31% |
4,200 |
2023/12/1 |
323 |
323 |
320 |
320 |
-1.23% |
6,600 |
2023/11/30 |
326 |
326 |
323 |
324 |
-0.31% |
3,400 |
2023/11/29 |
325 |
327 |
323 |
325 |
+0.00% |
5,500 |
2023/11/28 |
326 |
328 |
323 |
325 |
-0.91% |
3,700 |
2023/11/27 |
326 |
328 |
325 |
328 |
+0.92% |
6,200 |
2023/11/24 |
325 |
326 |
324 |
325 |
+0.62% |
10,000 |
2023/11/22 |
324 |
325 |
322 |
323 |
-0.31% |
6,300 |
2023/11/21 |
323 |
324 |
323 |
324 |
+0.62% |
1,100 |
2023/11/20 |
318 |
322 |
316 |
322 |
+0.31% |
5,800 |
2023/11/17 |
319 |
324 |
318 |
321 |
+0.00% |
5,600 |
2023/11/16 |
322 |
323 |
320 |
321 |
-0.31% |
3,500 |
2023/11/15 |
331 |
331 |
318 |
322 |
-3.01% |
12,900 |
2023/11/14 |
334 |
335 |
326 |
332 |
-0.30% |
12,500 |
2023/11/13 |
334 |
334 |
330 |
333 |
-0.30% |
2,700 |
2023/11/10 |
335 |
337 |
333 |
334 |
-0.30% |
3,300 |
2023/11/9 |
334 |
338 |
334 |
335 |
+0.30% |
1,800 |
2023/11/8 |
335 |
341 |
317 |
334 |
-0.89% |
50,000 |
2023/11/7 |
360 |
365 |
337 |
337 |
-7.92% |
26,100 |
2023/11/6 |
367 |
368 |
361 |
366 |
-0.54% |
4,200 |
2023/11/2 |
368 |
368 |
366 |
368 |
+0.00% |
1,100 |
2023/11/1 |
361 |
369 |
353 |
368 |
-0.27% |
5,300 |
2023/10/31 |
369 |
369 |
369 |
369 |
+0.27% |
1,600 |
2023/10/30 |
360 |
368 |
360 |
368 |
+0.82% |
2,500 |
2023/10/27 |
367 |
367 |
361 |
365 |
-0.54% |
1,700 |
2023/10/26 |
367 |
369 |
358 |
367 |
+1.66% |
3,200 |
2023/10/25 |
357 |
370 |
357 |
361 |
+1.40% |
2,200 |
2023/10/24 |
369 |
369 |
353 |
356 |
-3.52% |
8,300 |
2023/10/23 |
368 |
369 |
363 |
369 |
+0.54% |
3,400 |
2023/10/20 |
368 |
370 |
367 |
367 |
-0.54% |
3,400 |
2023/10/19 |
370 |
370 |
361 |
369 |
-0.54% |
8,700 |
2023/10/18 |
371 |
371 |
371 |
371 |
+0.00% |
200 |
2023/10/17 |
369 |
371 |
369 |
371 |
+1.09% |
1,300 |
2023/10/16 |
368 |
370 |
367 |
367 |
-1.34% |
2,800 |
2023/10/13 |
370 |
372 |
366 |
372 |
+0.54% |
3,300 |
2023/10/12 |
370 |
370 |
367 |
370 |
-0.54% |
2,500 |
2023/10/11 |
369 |
372 |
368 |
372 |
+0.81% |
4,500 |
2023/10/10 |
366 |
369 |
366 |
369 |
+0.27% |
3,100 |
2023/10/6 |
370 |
370 |
366 |
368 |
-0.54% |
500 |
2023/10/5 |
369 |
370 |
366 |
370 |
+0.27% |
3,900 |
2023/10/4 |
369 |
370 |
366 |
369 |
-0.54% |
8,000 |
2023/10/3 |
371 |
371 |
368 |
371 |
+0.27% |
2,900 |
2023/10/2 |
369 |
378 |
367 |
370 |
+0.82% |
22,900 |
2023/9/29 |
368 |
370 |
366 |
367 |
+0.55% |
5,800 |
2023/9/28 |
363 |
392 |
361 |
365 |
+0.55% |
37,600 |
2023/9/27 |
365 |
370 |
359 |
363 |
-0.55% |
6,200 |
|