日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
894 |
898 |
890 |
898 |
+0.67% |
35,500 |
2024/3/28 |
890 |
895 |
889 |
892 |
+0.22% |
60,500 |
2024/3/27 |
890 |
894 |
887 |
890 |
+0.23% |
55,800 |
2024/3/26 |
892 |
892 |
887 |
888 |
-0.45% |
28,300 |
2024/3/25 |
893 |
893 |
888 |
892 |
-0.11% |
25,100 |
2024/3/22 |
893 |
893 |
890 |
893 |
+0.22% |
17,100 |
2024/3/21 |
892 |
893 |
889 |
891 |
+0.11% |
24,300 |
2024/3/19 |
890 |
890 |
886 |
890 |
+0.00% |
13,100 |
2024/3/18 |
890 |
890 |
888 |
890 |
+0.23% |
14,500 |
2024/3/15 |
885 |
888 |
884 |
888 |
+0.34% |
31,500 |
2024/3/14 |
878 |
885 |
878 |
885 |
+0.80% |
14,700 |
2024/3/13 |
885 |
885 |
877 |
878 |
-0.79% |
15,900 |
2024/3/12 |
883 |
885 |
877 |
885 |
+0.23% |
18,600 |
2024/3/11 |
879 |
883 |
877 |
883 |
+0.00% |
16,700 |
2024/3/8 |
877 |
884 |
877 |
883 |
+0.46% |
28,200 |
2024/3/7 |
881 |
883 |
879 |
879 |
+0.11% |
17,500 |
2024/3/6 |
870 |
881 |
870 |
878 |
+0.69% |
33,100 |
2024/3/5 |
873 |
875 |
870 |
872 |
-0.11% |
20,300 |
2024/3/4 |
876 |
879 |
871 |
873 |
-0.46% |
22,100 |
2024/3/1 |
881 |
881 |
874 |
877 |
-0.23% |
20,200 |
2024/2/29 |
879 |
882 |
876 |
879 |
+0.11% |
19,500 |
2024/2/28 |
882 |
882 |
876 |
878 |
-0.11% |
17,600 |
2024/2/27 |
880 |
881 |
877 |
879 |
-0.11% |
13,200 |
2024/2/26 |
880 |
883 |
878 |
880 |
+0.11% |
17,400 |
2024/2/22 |
875 |
881 |
875 |
879 |
+0.11% |
17,700 |
2024/2/21 |
881 |
882 |
876 |
878 |
-0.23% |
12,500 |
2024/2/20 |
880 |
883 |
880 |
880 |
+0.11% |
13,900 |
2024/2/19 |
878 |
881 |
877 |
879 |
+0.00% |
14,900 |
2024/2/16 |
870 |
879 |
870 |
879 |
+0.92% |
18,600 |
2024/2/15 |
873 |
874 |
870 |
871 |
-0.23% |
17,400 |
2024/2/14 |
878 |
878 |
870 |
873 |
-0.57% |
30,500 |
2024/2/13 |
871 |
879 |
871 |
878 |
+1.27% |
20,800 |
2024/2/9 |
866 |
872 |
866 |
867 |
-0.23% |
18,500 |
2024/2/8 |
871 |
873 |
866 |
869 |
-0.23% |
26,200 |
2024/2/7 |
875 |
875 |
871 |
871 |
-0.23% |
16,700 |
2024/2/6 |
880 |
880 |
873 |
873 |
-0.80% |
12,600 |
2024/2/5 |
876 |
880 |
875 |
880 |
+0.46% |
15,600 |
2024/2/2 |
878 |
878 |
873 |
876 |
+0.23% |
16,100 |
2024/2/1 |
873 |
876 |
871 |
874 |
-0.23% |
20,500 |
2024/1/31 |
868 |
876 |
868 |
876 |
+0.46% |
19,900 |
2024/1/30 |
869 |
873 |
869 |
872 |
+0.23% |
14,700 |
2024/1/29 |
868 |
871 |
868 |
870 |
+0.00% |
11,000 |
2024/1/26 |
875 |
876 |
870 |
870 |
-0.57% |
20,300 |
2024/1/25 |
870 |
875 |
870 |
875 |
+0.57% |
13,900 |
2024/1/24 |
875 |
876 |
870 |
870 |
-0.57% |
22,600 |
2024/1/23 |
875 |
878 |
875 |
875 |
-0.23% |
10,800 |
2024/1/22 |
874 |
878 |
874 |
877 |
+0.57% |
13,100 |
2024/1/19 |
875 |
876 |
872 |
872 |
-0.34% |
19,300 |
2024/1/18 |
875 |
879 |
875 |
875 |
+0.00% |
11,500 |
2024/1/17 |
876 |
883 |
875 |
875 |
-0.11% |
19,900 |
2024/1/16 |
884 |
884 |
875 |
876 |
-0.90% |
27,000 |
2024/1/15 |
876 |
885 |
876 |
884 |
+0.91% |
14,300 |
2024/1/12 |
884 |
885 |
876 |
876 |
-0.90% |
19,200 |
2024/1/11 |
885 |
885 |
880 |
884 |
+0.23% |
23,800 |
2024/1/10 |
880 |
884 |
878 |
882 |
+0.23% |
23,800 |
2024/1/9 |
874 |
880 |
874 |
880 |
+0.69% |
22,100 |
2024/1/5 |
870 |
875 |
870 |
874 |
+0.58% |
16,400 |
2024/1/4 |
868 |
870 |
863 |
869 |
+0.00% |
18,200 |
2023/12/29 |
864 |
869 |
864 |
869 |
+0.35% |
15,000 |
2023/12/28 |
865 |
866 |
861 |
866 |
+0.23% |
13,700 |
2023/12/27 |
859 |
864 |
859 |
864 |
+0.23% |
35,700 |
2023/12/26 |
861 |
863 |
861 |
862 |
+0.00% |
21,600 |
2023/12/25 |
865 |
865 |
860 |
862 |
-0.12% |
12,800 |
2023/12/22 |
863 |
864 |
860 |
863 |
+0.35% |
18,300 |
2023/12/21 |
861 |
864 |
860 |
860 |
-0.35% |
12,200 |
2023/12/20 |
862 |
866 |
860 |
863 |
+0.12% |
16,100 |
2023/12/19 |
861 |
866 |
858 |
862 |
-0.35% |
39,600 |
2023/12/18 |
862 |
865 |
860 |
865 |
+0.00% |
124,500 |
2023/12/15 |
863 |
866 |
862 |
865 |
+0.23% |
14,200 |
2023/12/14 |
866 |
867 |
863 |
863 |
-0.35% |
12,300 |
2023/12/13 |
867 |
868 |
865 |
866 |
+0.00% |
10,900 |
2023/12/12 |
864 |
868 |
864 |
866 |
+0.23% |
14,500 |
2023/12/11 |
861 |
865 |
861 |
864 |
+0.35% |
16,700 |
2023/12/8 |
866 |
867 |
861 |
861 |
-0.81% |
37,900 |
2023/12/7 |
873 |
873 |
866 |
868 |
-0.57% |
17,700 |
2023/12/6 |
867 |
873 |
867 |
873 |
+0.69% |
17,900 |
2023/12/5 |
869 |
873 |
867 |
867 |
-0.46% |
17,400 |
2023/12/4 |
870 |
873 |
869 |
871 |
+0.00% |
11,600 |
2023/12/1 |
870 |
874 |
869 |
871 |
+0.11% |
15,800 |
2023/11/30 |
868 |
870 |
866 |
870 |
+0.35% |
13,200 |
2023/11/29 |
868 |
869 |
866 |
867 |
-0.12% |
9,000 |
2023/11/28 |
866 |
868 |
865 |
868 |
+0.23% |
13,200 |
2023/11/27 |
870 |
870 |
866 |
866 |
-0.35% |
11,700 |
2023/11/24 |
872 |
872 |
868 |
869 |
-0.23% |
14,400 |
2023/11/22 |
868 |
872 |
868 |
871 |
+0.35% |
5,200 |
2023/11/21 |
870 |
871 |
867 |
868 |
-0.23% |
13,600 |
2023/11/20 |
871 |
877 |
869 |
870 |
-0.68% |
21,700 |
2023/11/17 |
866 |
876 |
866 |
876 |
+1.15% |
17,400 |
2023/11/16 |
865 |
869 |
865 |
866 |
-0.12% |
10,900 |
2023/11/15 |
865 |
868 |
862 |
867 |
+0.12% |
15,400 |
2023/11/14 |
863 |
866 |
861 |
866 |
+0.35% |
10,400 |
2023/11/13 |
869 |
870 |
861 |
863 |
-0.69% |
31,600 |
2023/11/10 |
872 |
876 |
865 |
869 |
-0.69% |
34,400 |
2023/11/9 |
880 |
880 |
870 |
875 |
+0.81% |
16,100 |
2023/11/8 |
877 |
877 |
867 |
868 |
-1.36% |
27,800 |
2023/11/7 |
872 |
882 |
872 |
880 |
+0.69% |
20,300 |
2023/11/6 |
876 |
877 |
873 |
874 |
+0.00% |
28,100 |
2023/11/2 |
870 |
876 |
867 |
874 |
+0.81% |
30,300 |
2023/11/1 |
880 |
891 |
865 |
867 |
-3.13% |
74,100 |
2023/10/31 |
885 |
895 |
883 |
895 |
+1.02% |
18,700 |
2023/10/30 |
894 |
894 |
884 |
886 |
-1.01% |
16,600 |
2023/10/27 |
893 |
895 |
889 |
895 |
+0.90% |
13,800 |
2023/10/26 |
894 |
902 |
887 |
887 |
-0.67% |
41,800 |
2023/10/25 |
894 |
894 |
889 |
893 |
+0.34% |
14,400 |
2023/10/24 |
888 |
893 |
881 |
890 |
+0.23% |
26,000 |
2023/10/23 |
889 |
895 |
888 |
888 |
-0.22% |
24,500 |
2023/10/20 |
890 |
897 |
890 |
890 |
-0.22% |
19,400 |
2023/10/19 |
888 |
895 |
888 |
892 |
+0.34% |
18,900 |
2023/10/18 |
890 |
893 |
887 |
889 |
-0.11% |
14,500 |
2023/10/17 |
885 |
893 |
885 |
890 |
+0.34% |
19,100 |
2023/10/16 |
885 |
891 |
884 |
887 |
+0.23% |
25,100 |
2023/10/13 |
892 |
892 |
882 |
885 |
-0.78% |
19,200 |
2023/10/12 |
888 |
893 |
885 |
892 |
+0.45% |
32,100 |
2023/10/11 |
895 |
895 |
885 |
888 |
-0.78% |
21,700 |
2023/10/10 |
887 |
896 |
887 |
895 |
+1.36% |
41,500 |
2023/10/6 |
882 |
889 |
882 |
883 |
-0.11% |
24,400 |
2023/10/5 |
874 |
884 |
874 |
884 |
+1.26% |
29,600 |
2023/10/4 |
875 |
879 |
873 |
873 |
-0.34% |
37,800 |
2023/10/3 |
876 |
882 |
874 |
876 |
+0.11% |
21,300 |
2023/10/2 |
878 |
889 |
875 |
875 |
-0.34% |
34,600 |
2023/9/29 |
877 |
884 |
876 |
878 |
-0.45% |
22,500 |
2023/9/28 |
878 |
884 |
878 |
882 |
-0.45% |
27,700 |
2023/9/27 |
880 |
887 |
877 |
886 |
+0.23% |
46,900 |
|