日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
920 |
954 |
912 |
947 |
+1.83% |
375,800 |
2024/3/27 |
909 |
946 |
909 |
930 |
+9.54% |
1,090,400 |
2024/3/26 |
843 |
854 |
843 |
849 |
+0.24% |
43,200 |
2024/3/25 |
846 |
857 |
844 |
847 |
+0.36% |
63,800 |
2024/3/22 |
840 |
845 |
832 |
844 |
+0.12% |
66,800 |
2024/3/21 |
847 |
849 |
841 |
843 |
+0.12% |
98,800 |
2024/3/19 |
853 |
853 |
838 |
842 |
-0.94% |
71,900 |
2024/3/18 |
859 |
859 |
850 |
850 |
-0.58% |
39,100 |
2024/3/15 |
845 |
858 |
845 |
855 |
+0.35% |
40,500 |
2024/3/14 |
848 |
855 |
844 |
852 |
+0.95% |
65,300 |
2024/3/13 |
857 |
860 |
842 |
844 |
-1.52% |
90,300 |
2024/3/12 |
854 |
857 |
843 |
857 |
-0.23% |
49,400 |
2024/3/11 |
861 |
861 |
849 |
859 |
-0.46% |
66,700 |
2024/3/8 |
850 |
866 |
847 |
863 |
+1.65% |
121,600 |
2024/3/7 |
844 |
849 |
841 |
849 |
+1.31% |
52,700 |
2024/3/6 |
830 |
842 |
826 |
838 |
+1.21% |
59,000 |
2024/3/5 |
820 |
832 |
813 |
828 |
+0.98% |
86,200 |
2024/3/4 |
832 |
833 |
820 |
820 |
-1.20% |
110,400 |
2024/3/1 |
842 |
842 |
826 |
830 |
-2.01% |
77,800 |
2024/2/29 |
854 |
854 |
838 |
847 |
-0.12% |
82,500 |
2024/2/28 |
856 |
856 |
846 |
848 |
-0.70% |
80,300 |
2024/2/27 |
856 |
862 |
852 |
854 |
+0.23% |
107,600 |
2024/2/26 |
848 |
859 |
848 |
852 |
+0.47% |
82,800 |
2024/2/22 |
862 |
868 |
845 |
848 |
-1.74% |
90,500 |
2024/2/21 |
868 |
877 |
862 |
863 |
-0.58% |
100,000 |
2024/2/20 |
865 |
872 |
857 |
868 |
+0.93% |
136,300 |
2024/2/19 |
842 |
864 |
839 |
860 |
-0.23% |
695,800 |
2024/2/16 |
870 |
874 |
861 |
862 |
-1.03% |
1,112,000 |
2024/2/15 |
889 |
892 |
868 |
871 |
-1.25% |
233,300 |
2024/2/14 |
903 |
906 |
882 |
882 |
-2.33% |
199,700 |
2024/2/13 |
906 |
906 |
894 |
903 |
+0.44% |
115,000 |
2024/2/9 |
893 |
907 |
891 |
899 |
+0.90% |
134,500 |
2024/2/8 |
897 |
900 |
884 |
891 |
-1.22% |
369,400 |
2024/2/7 |
893 |
907 |
893 |
902 |
+0.67% |
136,500 |
2024/2/6 |
895 |
903 |
892 |
896 |
+0.00% |
120,300 |
2024/2/5 |
892 |
900 |
887 |
896 |
+1.01% |
290,200 |
2024/2/2 |
882 |
892 |
877 |
887 |
+0.57% |
131,600 |
2024/2/1 |
881 |
886 |
877 |
882 |
-0.56% |
119,500 |
2024/1/31 |
883 |
887 |
877 |
887 |
+0.68% |
89,000 |
2024/1/30 |
885 |
892 |
881 |
881 |
-0.34% |
81,300 |
2024/1/29 |
885 |
889 |
879 |
884 |
+0.34% |
97,000 |
2024/1/26 |
887 |
898 |
881 |
881 |
-0.79% |
105,300 |
2024/1/25 |
880 |
889 |
879 |
888 |
-0.11% |
109,900 |
2024/1/24 |
900 |
903 |
888 |
889 |
-1.66% |
83,600 |
2024/1/23 |
899 |
906 |
899 |
904 |
+0.78% |
125,900 |
2024/1/22 |
874 |
897 |
874 |
897 |
+2.63% |
208,400 |
2024/1/19 |
879 |
879 |
871 |
874 |
-0.68% |
236,400 |
2024/1/18 |
879 |
885 |
872 |
880 |
-0.34% |
322,800 |
2024/1/17 |
878 |
891 |
875 |
883 |
+1.49% |
213,900 |
2024/1/16 |
879 |
881 |
869 |
870 |
-0.57% |
160,300 |
2024/1/15 |
871 |
878 |
866 |
875 |
+1.16% |
134,900 |
2024/1/12 |
879 |
880 |
863 |
865 |
-0.92% |
118,500 |
2024/1/11 |
875 |
876 |
868 |
873 |
+0.58% |
133,900 |
2024/1/10 |
873 |
873 |
864 |
868 |
-0.12% |
125,700 |
2024/1/9 |
848 |
870 |
848 |
869 |
+3.08% |
212,800 |
2024/1/5 |
843 |
844 |
838 |
843 |
+0.84% |
96,500 |
2024/1/4 |
832 |
837 |
823 |
836 |
+1.09% |
107,300 |
2023/12/29 |
826 |
828 |
820 |
827 |
+0.24% |
73,500 |
2023/12/28 |
810 |
825 |
810 |
825 |
+0.49% |
116,800 |
2023/12/27 |
813 |
824 |
813 |
821 |
+0.98% |
120,100 |
2023/12/26 |
815 |
816 |
811 |
813 |
+0.12% |
47,400 |
2023/12/25 |
815 |
816 |
810 |
812 |
-0.25% |
45,600 |
2023/12/22 |
809 |
816 |
809 |
814 |
+0.87% |
47,400 |
2023/12/21 |
808 |
813 |
805 |
807 |
+0.00% |
84,900 |
2023/12/20 |
810 |
815 |
807 |
807 |
+0.50% |
92,100 |
2023/12/19 |
803 |
805 |
799 |
803 |
+0.00% |
53,400 |
2023/12/18 |
802 |
806 |
794 |
803 |
-0.37% |
105,000 |
2023/12/15 |
816 |
816 |
803 |
806 |
-0.74% |
143,200 |
2023/12/14 |
818 |
822 |
811 |
812 |
-0.25% |
73,400 |
2023/12/13 |
823 |
824 |
813 |
814 |
-1.21% |
104,100 |
2023/12/12 |
826 |
829 |
824 |
824 |
-0.48% |
43,900 |
2023/12/11 |
829 |
829 |
824 |
828 |
+0.24% |
59,600 |
2023/12/8 |
827 |
834 |
824 |
826 |
-0.48% |
66,000 |
2023/12/7 |
835 |
835 |
829 |
830 |
-0.84% |
37,600 |
2023/12/6 |
827 |
838 |
826 |
837 |
+1.21% |
53,700 |
2023/12/5 |
826 |
833 |
826 |
827 |
+0.00% |
42,900 |
2023/12/4 |
827 |
831 |
824 |
827 |
-0.24% |
35,200 |
2023/12/1 |
832 |
835 |
827 |
829 |
-0.12% |
47,200 |
2023/11/30 |
831 |
831 |
824 |
830 |
-0.12% |
46,800 |
2023/11/29 |
831 |
834 |
829 |
831 |
-0.12% |
32,400 |
2023/11/28 |
831 |
834 |
828 |
832 |
+0.36% |
53,600 |
2023/11/27 |
841 |
841 |
828 |
829 |
-0.96% |
80,100 |
2023/11/24 |
855 |
855 |
836 |
837 |
-0.12% |
113,700 |
2023/11/22 |
837 |
843 |
837 |
838 |
+0.12% |
34,900 |
2023/11/21 |
832 |
839 |
832 |
837 |
+0.72% |
42,900 |
2023/11/20 |
839 |
841 |
831 |
831 |
-0.60% |
61,200 |
2023/11/17 |
832 |
837 |
831 |
836 |
+0.48% |
45,300 |
2023/11/16 |
839 |
841 |
831 |
832 |
-0.83% |
45,100 |
2023/11/15 |
841 |
843 |
832 |
839 |
+0.12% |
41,300 |
2023/11/14 |
838 |
843 |
834 |
838 |
+0.48% |
37,200 |
2023/11/13 |
842 |
842 |
833 |
834 |
-0.48% |
36,100 |
2023/11/10 |
838 |
839 |
829 |
838 |
+0.36% |
67,500 |
2023/11/9 |
830 |
837 |
824 |
835 |
+0.72% |
45,200 |
2023/11/8 |
838 |
838 |
822 |
829 |
-0.36% |
109,500 |
2023/11/7 |
843 |
845 |
832 |
832 |
-0.72% |
51,900 |
2023/11/6 |
850 |
850 |
838 |
838 |
-0.71% |
48,200 |
2023/11/2 |
845 |
847 |
839 |
844 |
+0.00% |
58,000 |
2023/11/1 |
849 |
849 |
835 |
844 |
-0.12% |
79,700 |
2023/10/31 |
824 |
845 |
824 |
845 |
+2.18% |
75,600 |
2023/10/30 |
844 |
844 |
823 |
827 |
-2.13% |
352,600 |
2023/10/27 |
834 |
846 |
831 |
845 |
+0.84% |
85,500 |
2023/10/26 |
833 |
848 |
833 |
838 |
+0.84% |
79,100 |
2023/10/25 |
827 |
836 |
826 |
831 |
+0.48% |
80,900 |
2023/10/24 |
823 |
830 |
814 |
827 |
+0.00% |
108,400 |
2023/10/23 |
827 |
830 |
822 |
827 |
+0.24% |
98,800 |
2023/10/20 |
821 |
828 |
818 |
825 |
+0.36% |
47,700 |
2023/10/19 |
817 |
824 |
817 |
822 |
+0.00% |
42,700 |
2023/10/18 |
827 |
827 |
813 |
822 |
-0.24% |
66,500 |
2023/10/17 |
818 |
825 |
816 |
824 |
+0.86% |
60,700 |
2023/10/16 |
830 |
831 |
814 |
817 |
-1.21% |
77,500 |
2023/10/13 |
839 |
839 |
825 |
827 |
-1.66% |
132,200 |
2023/10/12 |
848 |
848 |
839 |
841 |
-0.94% |
70,500 |
2023/10/11 |
858 |
861 |
848 |
849 |
-1.39% |
52,600 |
2023/10/10 |
874 |
874 |
851 |
861 |
+0.12% |
83,300 |
2023/10/6 |
854 |
866 |
853 |
860 |
+1.42% |
68,600 |
2023/10/5 |
838 |
849 |
834 |
848 |
+1.19% |
74,400 |
2023/10/4 |
854 |
854 |
834 |
838 |
-1.99% |
146,000 |
2023/10/3 |
860 |
868 |
854 |
855 |
-0.35% |
128,700 |
2023/10/2 |
873 |
878 |
858 |
858 |
-1.38% |
64,300 |
2023/9/29 |
877 |
882 |
867 |
870 |
-0.68% |
55,800 |
2023/9/28 |
888 |
892 |
872 |
876 |
-2.77% |
101,900 |
2023/9/27 |
886 |
902 |
879 |
901 |
+1.46% |
85,800 |
2023/9/26 |
894 |
895 |
885 |
888 |
-0.78% |
57,100 |
|