日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
916 |
930 |
916 |
922 |
+0.11% |
25,400 |
2024/3/28 |
930 |
939 |
921 |
921 |
-1.60% |
28,500 |
2024/3/27 |
925 |
947 |
918 |
936 |
+1.96% |
51,800 |
2024/3/26 |
923 |
940 |
917 |
918 |
-1.08% |
48,200 |
2024/3/25 |
942 |
954 |
923 |
928 |
-0.75% |
97,000 |
2024/3/22 |
923 |
939 |
911 |
935 |
+1.52% |
70,800 |
2024/3/21 |
918 |
922 |
911 |
921 |
+1.66% |
35,600 |
2024/3/19 |
897 |
906 |
890 |
906 |
+1.12% |
21,600 |
2024/3/18 |
876 |
902 |
876 |
896 |
+2.52% |
47,100 |
2024/3/15 |
895 |
900 |
873 |
874 |
-2.78% |
32,500 |
2024/3/14 |
914 |
916 |
888 |
899 |
+0.33% |
42,400 |
2024/3/13 |
913 |
913 |
881 |
896 |
-1.21% |
30,900 |
2024/3/12 |
889 |
907 |
880 |
907 |
+1.68% |
25,700 |
2024/3/11 |
926 |
932 |
890 |
892 |
-2.09% |
49,200 |
2024/3/8 |
909 |
930 |
898 |
911 |
+0.11% |
53,700 |
2024/3/7 |
913 |
931 |
906 |
910 |
+0.00% |
38,300 |
2024/3/6 |
932 |
946 |
910 |
910 |
-1.09% |
45,800 |
2024/3/5 |
908 |
942 |
897 |
920 |
+0.77% |
65,000 |
2024/3/4 |
915 |
919 |
894 |
913 |
-0.76% |
55,300 |
2024/3/1 |
928 |
931 |
911 |
920 |
-0.97% |
30,900 |
2024/2/29 |
946 |
968 |
922 |
929 |
-1.90% |
53,600 |
2024/2/28 |
931 |
1,018 |
930 |
947 |
+5.11% |
268,100 |
2024/2/27 |
911 |
915 |
898 |
901 |
-1.31% |
31,100 |
2024/2/26 |
923 |
924 |
908 |
913 |
-1.08% |
35,700 |
2024/2/22 |
915 |
931 |
910 |
923 |
+0.98% |
27,400 |
2024/2/21 |
921 |
926 |
906 |
914 |
-0.98% |
26,900 |
2024/2/20 |
917 |
939 |
916 |
923 |
+1.21% |
41,600 |
2024/2/19 |
900 |
918 |
899 |
912 |
+1.90% |
22,100 |
2024/2/16 |
887 |
898 |
884 |
895 |
+0.56% |
19,400 |
2024/2/15 |
916 |
916 |
883 |
890 |
-1.98% |
29,000 |
2024/2/14 |
918 |
918 |
906 |
908 |
-0.87% |
44,000 |
2024/2/13 |
908 |
920 |
898 |
916 |
+4.33% |
41,500 |
2024/2/9 |
889 |
904 |
875 |
878 |
+0.00% |
43,300 |
2024/2/8 |
870 |
878 |
853 |
878 |
+0.80% |
26,900 |
2024/2/7 |
875 |
883 |
862 |
871 |
-1.58% |
29,300 |
2024/2/6 |
876 |
887 |
870 |
885 |
+0.68% |
28,200 |
2024/2/5 |
883 |
885 |
871 |
879 |
-0.34% |
19,600 |
2024/2/2 |
862 |
885 |
862 |
882 |
+2.32% |
18,700 |
2024/2/1 |
864 |
866 |
853 |
862 |
-1.37% |
23,900 |
2024/1/31 |
871 |
874 |
862 |
874 |
+0.46% |
21,400 |
2024/1/30 |
875 |
881 |
867 |
870 |
-1.02% |
19,800 |
2024/1/29 |
881 |
883 |
876 |
879 |
+0.23% |
11,900 |
2024/1/26 |
879 |
888 |
872 |
877 |
-0.68% |
23,800 |
2024/1/25 |
893 |
893 |
874 |
883 |
-0.79% |
32,500 |
2024/1/24 |
861 |
897 |
861 |
890 |
+3.37% |
39,000 |
2024/1/23 |
858 |
871 |
855 |
861 |
+1.06% |
31,400 |
2024/1/22 |
840 |
853 |
839 |
852 |
+1.91% |
12,800 |
2024/1/19 |
865 |
865 |
835 |
836 |
-1.07% |
21,900 |
2024/1/18 |
860 |
871 |
841 |
845 |
-1.74% |
40,800 |
2024/1/17 |
872 |
887 |
849 |
860 |
+3.99% |
136,000 |
2024/1/16 |
855 |
855 |
824 |
827 |
-2.48% |
36,600 |
2024/1/15 |
848 |
859 |
827 |
848 |
+6.27% |
100,800 |
2024/1/12 |
812 |
812 |
788 |
798 |
-1.36% |
68,600 |
2024/1/11 |
851 |
875 |
798 |
809 |
+4.25% |
297,300 |
2024/1/10 |
772 |
778 |
761 |
776 |
+0.00% |
11,500 |
2024/1/9 |
780 |
781 |
755 |
776 |
+0.39% |
27,700 |
2024/1/5 |
790 |
790 |
773 |
773 |
-0.64% |
14,100 |
2024/1/4 |
788 |
788 |
764 |
778 |
+0.26% |
22,100 |
2023/12/29 |
771 |
777 |
771 |
776 |
+0.65% |
9,300 |
2023/12/28 |
740 |
789 |
737 |
771 |
+4.19% |
36,300 |
2023/12/27 |
740 |
745 |
732 |
740 |
+0.00% |
50,500 |
2023/12/26 |
739 |
747 |
736 |
740 |
-0.80% |
46,400 |
2023/12/25 |
755 |
756 |
746 |
746 |
-1.97% |
32,100 |
2023/12/22 |
763 |
771 |
760 |
761 |
-0.26% |
16,600 |
2023/12/21 |
765 |
766 |
757 |
763 |
-0.13% |
16,200 |
2023/12/20 |
762 |
771 |
761 |
764 |
+0.00% |
27,100 |
2023/12/19 |
765 |
769 |
758 |
764 |
+0.79% |
19,600 |
2023/12/18 |
768 |
772 |
758 |
758 |
-2.07% |
17,900 |
2023/12/15 |
770 |
774 |
767 |
774 |
-0.13% |
10,200 |
2023/12/14 |
775 |
776 |
770 |
775 |
+0.52% |
8,400 |
2023/12/13 |
773 |
778 |
771 |
771 |
-0.26% |
6,400 |
2023/12/12 |
783 |
785 |
767 |
773 |
-1.15% |
29,100 |
2023/12/11 |
780 |
790 |
780 |
782 |
+0.77% |
11,400 |
2023/12/8 |
787 |
790 |
772 |
776 |
-1.65% |
30,600 |
2023/12/7 |
800 |
800 |
788 |
789 |
-0.75% |
7,500 |
2023/12/6 |
780 |
807 |
780 |
795 |
+2.19% |
25,400 |
2023/12/5 |
783 |
791 |
774 |
778 |
-0.89% |
20,200 |
2023/12/4 |
783 |
790 |
783 |
785 |
-0.13% |
3,200 |
2023/12/1 |
789 |
790 |
780 |
786 |
-0.63% |
7,500 |
2023/11/30 |
790 |
795 |
789 |
791 |
+0.51% |
8,300 |
2023/11/29 |
782 |
797 |
782 |
787 |
+0.64% |
12,300 |
2023/11/28 |
780 |
784 |
778 |
782 |
+0.26% |
7,900 |
2023/11/27 |
780 |
788 |
777 |
780 |
-0.13% |
9,300 |
2023/11/24 |
782 |
786 |
779 |
781 |
-0.51% |
8,300 |
2023/11/22 |
783 |
787 |
783 |
785 |
-0.25% |
3,200 |
2023/11/21 |
793 |
793 |
781 |
787 |
-0.76% |
14,100 |
2023/11/20 |
789 |
798 |
789 |
793 |
+1.54% |
10,500 |
2023/11/17 |
779 |
788 |
778 |
781 |
-0.38% |
9,000 |
2023/11/16 |
781 |
789 |
777 |
784 |
-0.13% |
13,100 |
2023/11/15 |
796 |
800 |
765 |
785 |
-1.26% |
18,900 |
2023/11/14 |
808 |
814 |
790 |
795 |
-1.49% |
16,900 |
2023/11/13 |
805 |
807 |
797 |
807 |
+0.50% |
9,400 |
2023/11/10 |
806 |
809 |
803 |
803 |
-0.62% |
1,600 |
2023/11/9 |
814 |
814 |
807 |
808 |
-0.74% |
2,800 |
2023/11/8 |
823 |
829 |
807 |
814 |
-1.21% |
5,000 |
2023/11/7 |
822 |
826 |
816 |
824 |
+0.00% |
5,500 |
2023/11/6 |
805 |
831 |
805 |
824 |
+2.87% |
16,200 |
2023/11/2 |
801 |
814 |
800 |
801 |
+0.63% |
8,100 |
2023/11/1 |
802 |
810 |
795 |
796 |
-1.61% |
10,600 |
2023/10/31 |
801 |
811 |
795 |
809 |
+1.00% |
9,200 |
2023/10/30 |
835 |
835 |
801 |
801 |
-4.42% |
19,800 |
2023/10/27 |
823 |
838 |
818 |
838 |
+1.82% |
6,200 |
2023/10/26 |
844 |
844 |
820 |
823 |
-2.26% |
11,000 |
2023/10/25 |
846 |
850 |
827 |
842 |
-0.47% |
15,700 |
2023/10/24 |
859 |
860 |
818 |
846 |
+0.24% |
27,000 |
2023/10/23 |
839 |
866 |
826 |
844 |
+2.43% |
25,500 |
2023/10/20 |
833 |
837 |
814 |
824 |
-1.08% |
7,600 |
2023/10/19 |
828 |
835 |
820 |
833 |
-0.83% |
7,300 |
2023/10/18 |
838 |
840 |
803 |
840 |
+1.57% |
14,500 |
2023/10/17 |
812 |
827 |
809 |
827 |
+1.97% |
16,200 |
2023/10/16 |
786 |
820 |
786 |
811 |
+2.53% |
41,800 |
2023/10/13 |
810 |
810 |
790 |
791 |
-2.10% |
30,100 |
2023/10/12 |
817 |
820 |
784 |
808 |
-0.98% |
50,200 |
2023/10/11 |
849 |
849 |
816 |
816 |
-2.97% |
36,800 |
2023/10/10 |
840 |
848 |
837 |
841 |
-0.12% |
11,100 |
2023/10/6 |
878 |
878 |
824 |
842 |
-3.44% |
53,900 |
2023/10/5 |
871 |
882 |
871 |
872 |
-0.34% |
16,200 |
2023/10/4 |
890 |
901 |
875 |
875 |
-3.63% |
33,600 |
2023/10/3 |
919 |
925 |
903 |
908 |
-2.05% |
26,700 |
2023/10/2 |
934 |
939 |
918 |
927 |
-0.11% |
13,900 |
2023/9/29 |
927 |
938 |
927 |
928 |
-0.43% |
10,700 |
2023/9/28 |
920 |
932 |
916 |
932 |
+1.30% |
9,300 |
2023/9/27 |
930 |
930 |
916 |
920 |
-0.65% |
9,200 |
|