日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
209 |
215 |
209 |
212 |
+1.92% |
35,000 |
2024/3/28 |
208 |
209 |
207 |
208 |
+0.48% |
20,500 |
2024/3/27 |
208 |
209 |
206 |
207 |
+0.49% |
13,400 |
2024/3/26 |
206 |
208 |
206 |
206 |
+0.49% |
11,000 |
2024/3/25 |
209 |
209 |
204 |
205 |
+0.49% |
16,800 |
2024/3/22 |
205 |
207 |
203 |
204 |
-0.97% |
18,100 |
2024/3/21 |
204 |
206 |
204 |
206 |
+0.98% |
15,700 |
2024/3/19 |
210 |
220 |
202 |
204 |
+0.49% |
144,000 |
2024/3/18 |
201 |
213 |
200 |
203 |
+1.50% |
124,900 |
2024/3/15 |
200 |
201 |
199 |
200 |
-0.50% |
6,700 |
2024/3/14 |
200 |
201 |
198 |
201 |
+0.50% |
8,900 |
2024/3/13 |
199 |
200 |
198 |
200 |
+1.01% |
7,000 |
2024/3/12 |
199 |
200 |
198 |
198 |
-1.00% |
39,400 |
2024/3/11 |
199 |
201 |
198 |
200 |
+1.01% |
39,300 |
2024/3/8 |
199 |
201 |
198 |
198 |
-0.50% |
36,100 |
2024/3/7 |
202 |
203 |
199 |
199 |
-1.49% |
38,100 |
2024/3/6 |
202 |
203 |
200 |
202 |
+0.00% |
5,600 |
2024/3/5 |
202 |
202 |
200 |
202 |
+0.00% |
9,900 |
2024/3/4 |
200 |
202 |
199 |
202 |
+1.00% |
25,500 |
2024/3/1 |
200 |
203 |
200 |
200 |
+0.00% |
16,200 |
2024/2/29 |
200 |
202 |
198 |
200 |
-0.50% |
18,900 |
2024/2/28 |
201 |
201 |
199 |
201 |
+0.00% |
11,400 |
2024/2/27 |
202 |
202 |
198 |
201 |
+0.00% |
18,500 |
2024/2/26 |
199 |
201 |
198 |
201 |
+1.01% |
11,400 |
2024/2/22 |
200 |
200 |
199 |
199 |
-0.50% |
13,700 |
2024/2/21 |
199 |
202 |
199 |
200 |
+0.50% |
23,700 |
2024/2/20 |
199 |
200 |
199 |
199 |
+0.00% |
13,800 |
2024/2/19 |
200 |
200 |
198 |
199 |
-0.50% |
41,100 |
2024/2/16 |
200 |
202 |
200 |
200 |
+0.00% |
35,600 |
2024/2/15 |
201 |
202 |
200 |
200 |
+0.00% |
13,000 |
2024/2/14 |
203 |
204 |
200 |
200 |
-2.44% |
46,000 |
2024/2/13 |
206 |
206 |
202 |
205 |
-0.49% |
18,800 |
2024/2/9 |
204 |
206 |
201 |
206 |
+1.98% |
19,100 |
2024/2/8 |
202 |
204 |
202 |
202 |
+0.00% |
7,400 |
2024/2/7 |
202 |
207 |
202 |
202 |
-0.98% |
19,900 |
2024/2/6 |
200 |
205 |
200 |
204 |
+1.49% |
20,100 |
2024/2/5 |
201 |
202 |
201 |
201 |
+0.00% |
6,200 |
2024/2/2 |
201 |
202 |
200 |
201 |
+0.50% |
6,100 |
2024/2/1 |
202 |
202 |
200 |
200 |
-0.50% |
11,500 |
2024/1/31 |
203 |
203 |
200 |
201 |
-0.99% |
47,000 |
2024/1/30 |
205 |
206 |
202 |
203 |
+0.00% |
14,900 |
2024/1/29 |
207 |
207 |
202 |
203 |
-0.49% |
56,600 |
2024/1/26 |
204 |
214 |
204 |
204 |
-0.97% |
79,300 |
2024/1/25 |
205 |
207 |
203 |
206 |
+1.48% |
48,100 |
2024/1/24 |
202 |
224 |
200 |
203 |
+1.50% |
376,000 |
2024/1/23 |
202 |
202 |
200 |
200 |
+0.00% |
8,100 |
2024/1/22 |
201 |
202 |
200 |
200 |
+0.00% |
10,400 |
2024/1/19 |
201 |
201 |
199 |
200 |
+0.50% |
19,200 |
2024/1/18 |
201 |
202 |
199 |
199 |
+0.00% |
14,400 |
2024/1/17 |
204 |
204 |
199 |
199 |
-1.49% |
43,000 |
2024/1/16 |
204 |
204 |
201 |
202 |
-0.98% |
43,200 |
2024/1/15 |
202 |
204 |
200 |
204 |
+0.99% |
29,800 |
2024/1/12 |
201 |
204 |
200 |
202 |
+0.50% |
20,300 |
2024/1/11 |
201 |
209 |
199 |
201 |
+1.01% |
59,700 |
2024/1/10 |
202 |
202 |
199 |
199 |
-1.00% |
39,700 |
2024/1/9 |
203 |
205 |
201 |
201 |
+0.50% |
28,600 |
2024/1/5 |
202 |
207 |
200 |
200 |
+0.00% |
56,100 |
2024/1/4 |
197 |
203 |
197 |
200 |
+1.01% |
45,700 |
2023/12/29 |
199 |
205 |
197 |
198 |
-1.00% |
63,500 |
2023/12/28 |
196 |
206 |
195 |
200 |
+0.50% |
89,500 |
2023/12/27 |
205 |
211 |
199 |
199 |
-3.86% |
197,800 |
2023/12/26 |
208 |
240 |
202 |
207 |
+3.50% |
2,016,900 |
2023/12/25 |
192 |
235 |
190 |
200 |
+3.63% |
1,312,100 |
2023/12/22 |
194 |
196 |
193 |
193 |
-1.03% |
41,800 |
2023/12/21 |
199 |
199 |
195 |
195 |
-1.02% |
52,200 |
2023/12/20 |
197 |
200 |
196 |
197 |
-1.50% |
79,600 |
2023/12/19 |
203 |
209 |
199 |
200 |
-0.50% |
97,500 |
2023/12/18 |
209 |
209 |
201 |
201 |
-3.83% |
137,600 |
2023/12/15 |
220 |
238 |
202 |
209 |
-5.43% |
572,100 |
2023/12/14 |
258 |
259 |
217 |
221 |
-11.95% |
1,980,200 |
2023/12/13 |
219 |
300 |
205 |
251 |
+14.09% |
7,364,600 |
2023/12/12 |
227 |
238 |
218 |
220 |
+17.02% |
750,600 |
2023/12/11 |
190 |
191 |
188 |
188 |
-1.05% |
13,000 |
2023/12/8 |
190 |
193 |
188 |
190 |
-1.04% |
9,700 |
2023/12/7 |
192 |
194 |
190 |
192 |
+0.00% |
23,500 |
2023/12/6 |
192 |
195 |
191 |
192 |
-1.54% |
8,600 |
2023/12/5 |
196 |
197 |
193 |
195 |
+0.00% |
4,900 |
2023/12/4 |
197 |
197 |
193 |
195 |
-1.02% |
5,300 |
2023/12/1 |
197 |
199 |
191 |
197 |
+0.00% |
26,200 |
2023/11/30 |
196 |
198 |
195 |
197 |
-1.50% |
10,300 |
2023/11/29 |
198 |
202 |
198 |
200 |
+0.50% |
41,000 |
2023/11/28 |
202 |
203 |
199 |
199 |
-1.49% |
20,900 |
2023/11/27 |
197 |
203 |
193 |
202 |
+3.59% |
61,400 |
2023/11/24 |
190 |
199 |
188 |
195 |
+1.56% |
58,000 |
2023/11/22 |
192 |
192 |
189 |
192 |
+0.00% |
14,700 |
2023/11/21 |
190 |
192 |
181 |
192 |
+1.59% |
42,900 |
2023/11/20 |
190 |
191 |
187 |
189 |
-0.53% |
22,100 |
2023/11/17 |
186 |
192 |
186 |
190 |
+0.00% |
17,000 |
2023/11/16 |
190 |
191 |
189 |
190 |
+0.00% |
5,600 |
2023/11/15 |
192 |
192 |
190 |
190 |
-1.04% |
4,700 |
2023/11/14 |
194 |
194 |
190 |
192 |
-3.03% |
15,600 |
2023/11/13 |
195 |
198 |
195 |
198 |
+2.06% |
19,900 |
2023/11/10 |
193 |
194 |
193 |
194 |
-0.51% |
3,400 |
2023/11/9 |
196 |
196 |
193 |
195 |
+1.04% |
4,000 |
2023/11/8 |
193 |
195 |
193 |
193 |
+0.00% |
8,400 |
2023/11/7 |
192 |
193 |
192 |
193 |
+0.52% |
4,000 |
2023/11/6 |
192 |
193 |
190 |
192 |
+0.52% |
6,300 |
2023/11/2 |
190 |
191 |
185 |
191 |
+0.00% |
18,300 |
2023/11/1 |
190 |
193 |
186 |
191 |
+0.53% |
11,200 |
2023/10/31 |
189 |
190 |
188 |
190 |
+0.53% |
2,300 |
2023/10/30 |
192 |
192 |
185 |
189 |
-1.56% |
19,100 |
2023/10/27 |
192 |
193 |
192 |
192 |
+0.00% |
2,200 |
2023/10/26 |
193 |
193 |
191 |
192 |
-0.52% |
1,500 |
2023/10/25 |
191 |
193 |
191 |
193 |
+0.00% |
2,500 |
2023/10/24 |
192 |
193 |
188 |
193 |
+0.52% |
7,000 |
2023/10/23 |
187 |
196 |
187 |
192 |
+2.67% |
17,400 |
2023/10/20 |
191 |
191 |
185 |
187 |
-2.09% |
14,000 |
2023/10/19 |
190 |
191 |
187 |
191 |
+0.53% |
9,900 |
2023/10/18 |
180 |
190 |
180 |
190 |
+5.56% |
30,100 |
2023/10/17 |
184 |
188 |
180 |
180 |
-3.23% |
24,500 |
2023/10/16 |
189 |
189 |
185 |
186 |
-1.06% |
15,200 |
2023/10/13 |
189 |
190 |
187 |
188 |
-0.53% |
12,600 |
2023/10/12 |
195 |
195 |
189 |
189 |
-3.08% |
32,100 |
2023/10/11 |
197 |
198 |
195 |
195 |
-1.02% |
10,100 |
2023/10/10 |
200 |
200 |
196 |
197 |
-1.50% |
22,200 |
2023/10/6 |
198 |
201 |
198 |
200 |
+0.00% |
16,100 |
2023/10/5 |
199 |
201 |
196 |
200 |
+0.50% |
32,500 |
2023/10/4 |
200 |
200 |
198 |
199 |
-0.50% |
23,400 |
2023/10/3 |
201 |
205 |
199 |
200 |
-0.50% |
35,800 |
2023/10/2 |
199 |
201 |
199 |
201 |
+0.50% |
12,900 |
2023/9/29 |
203 |
203 |
200 |
200 |
-0.99% |
9,900 |
2023/9/28 |
201 |
202 |
200 |
202 |
+0.00% |
6,900 |
2023/9/27 |
202 |
203 |
201 |
202 |
-0.98% |
9,500 |
|