日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
578 |
585 |
565 |
565 |
-2.25% |
205,400 |
2024/3/27 |
594 |
594 |
574 |
578 |
-2.20% |
242,100 |
2024/3/26 |
602 |
603 |
586 |
591 |
-1.99% |
241,200 |
2024/3/25 |
609 |
611 |
595 |
603 |
-1.15% |
340,300 |
2024/3/22 |
612 |
618 |
600 |
610 |
-0.16% |
372,200 |
2024/3/21 |
610 |
623 |
605 |
611 |
-0.49% |
482,700 |
2024/3/19 |
585 |
627 |
582 |
614 |
+3.72% |
798,400 |
2024/3/18 |
588 |
598 |
574 |
592 |
-0.84% |
447,800 |
2024/3/15 |
564 |
602 |
562 |
597 |
+4.92% |
588,800 |
2024/3/14 |
579 |
583 |
559 |
569 |
-3.40% |
836,900 |
2024/3/13 |
685 |
685 |
587 |
589 |
-5.76% |
2,872,200 |
2024/3/12 |
583 |
625 |
578 |
625 |
+8.51% |
905,500 |
2024/3/11 |
557 |
580 |
556 |
576 |
-0.17% |
376,800 |
2024/3/8 |
607 |
610 |
576 |
577 |
-6.48% |
556,000 |
2024/3/7 |
577 |
622 |
571 |
617 |
+7.12% |
1,046,100 |
2024/3/6 |
551 |
580 |
547 |
576 |
+3.78% |
516,600 |
2024/3/5 |
548 |
565 |
537 |
555 |
+1.46% |
369,600 |
2024/3/4 |
541 |
558 |
537 |
547 |
-0.73% |
363,400 |
2024/3/1 |
566 |
580 |
547 |
551 |
-4.34% |
569,800 |
2024/2/29 |
570 |
586 |
565 |
576 |
-2.37% |
664,600 |
2024/2/28 |
629 |
650 |
578 |
590 |
+6.88% |
3,662,200 |
2024/2/27 |
531 |
555 |
524 |
552 |
+4.15% |
378,100 |
2024/2/26 |
518 |
540 |
511 |
530 |
+0.95% |
601,400 |
2024/2/22 |
549 |
550 |
521 |
525 |
-6.08% |
1,004,400 |
2024/2/21 |
558 |
668 |
556 |
559 |
-1.58% |
4,668,700 |
2024/2/20 |
548 |
586 |
546 |
568 |
+3.65% |
672,600 |
2024/2/19 |
549 |
559 |
545 |
548 |
-0.36% |
296,900 |
2024/2/16 |
549 |
567 |
545 |
550 |
-0.90% |
381,500 |
2024/2/15 |
540 |
569 |
532 |
555 |
+2.78% |
688,400 |
2024/2/14 |
552 |
563 |
532 |
540 |
-2.70% |
715,000 |
2024/2/13 |
554 |
567 |
536 |
555 |
-1.25% |
966,500 |
2024/2/9 |
590 |
593 |
556 |
562 |
-7.26% |
1,335,500 |
2024/2/8 |
622 |
624 |
606 |
606 |
-3.19% |
487,600 |
2024/2/7 |
630 |
633 |
616 |
626 |
-0.48% |
399,000 |
2024/2/6 |
623 |
640 |
618 |
629 |
+0.48% |
494,100 |
2024/2/5 |
617 |
629 |
612 |
626 |
-0.79% |
591,300 |
2024/2/2 |
649 |
651 |
624 |
631 |
-3.22% |
854,100 |
2024/2/1 |
643 |
659 |
615 |
652 |
-1.66% |
1,831,600 |
2024/1/31 |
687 |
727 |
659 |
663 |
-0.90% |
4,011,000 |
2024/1/30 |
694 |
704 |
661 |
669 |
-4.02% |
1,503,800 |
2024/1/29 |
705 |
759 |
685 |
697 |
-3.19% |
5,145,900 |
2024/1/26 |
657 |
740 |
655 |
720 |
+7.95% |
3,002,100 |
2024/1/25 |
652 |
675 |
633 |
667 |
+2.46% |
929,900 |
2024/1/24 |
651 |
673 |
642 |
651 |
-1.66% |
941,600 |
2024/1/23 |
680 |
680 |
654 |
662 |
-1.19% |
832,700 |
2024/1/22 |
649 |
680 |
638 |
670 |
+3.08% |
1,043,200 |
2024/1/19 |
623 |
650 |
623 |
650 |
+3.17% |
783,500 |
2024/1/18 |
661 |
670 |
630 |
630 |
-7.35% |
1,235,700 |
2024/1/17 |
719 |
745 |
676 |
680 |
-5.95% |
2,766,700 |
2024/1/16 |
716 |
740 |
674 |
723 |
+1.97% |
5,508,400 |
2024/1/15 |
633 |
713 |
633 |
709 |
+15.66% |
5,048,500 |
2024/1/12 |
631 |
632 |
604 |
613 |
-3.01% |
726,700 |
2024/1/11 |
663 |
663 |
627 |
632 |
-3.22% |
704,100 |
2024/1/10 |
644 |
670 |
631 |
653 |
+0.77% |
735,400 |
2024/1/9 |
634 |
652 |
629 |
648 |
+3.02% |
632,000 |
2024/1/5 |
638 |
672 |
629 |
629 |
-2.48% |
952,300 |
2024/1/4 |
649 |
649 |
615 |
645 |
+2.06% |
590,100 |
2023/12/29 |
616 |
637 |
603 |
632 |
+0.96% |
711,500 |
2023/12/28 |
609 |
631 |
608 |
626 |
+2.12% |
602,900 |
2023/12/27 |
630 |
637 |
610 |
613 |
-3.16% |
1,007,400 |
2023/12/26 |
650 |
667 |
623 |
633 |
-2.91% |
868,300 |
2023/12/25 |
630 |
711 |
626 |
652 |
+3.16% |
2,278,400 |
2023/12/22 |
640 |
669 |
625 |
632 |
-2.62% |
857,400 |
2023/12/21 |
671 |
678 |
649 |
649 |
-4.70% |
720,500 |
2023/12/20 |
689 |
700 |
654 |
681 |
-0.44% |
1,426,200 |
2023/12/19 |
722 |
730 |
683 |
684 |
-8.31% |
2,477,900 |
2023/12/18 |
680 |
770 |
655 |
746 |
+11.34% |
6,542,200 |
2023/12/15 |
700 |
727 |
661 |
670 |
-7.07% |
4,551,800 |
2023/12/14 |
877 |
897 |
710 |
721 |
-8.39% |
11,471,500 |
2023/12/13 |
787 |
787 |
787 |
787 |
+14.56% |
90,900 |
2023/12/12 |
687 |
687 |
687 |
687 |
+17.04% |
50,500 |
2023/12/11 |
591 |
600 |
562 |
587 |
-0.51% |
1,396,400 |
2023/12/8 |
602 |
613 |
586 |
590 |
-4.07% |
1,808,600 |
2023/12/7 |
649 |
653 |
608 |
615 |
-5.53% |
2,214,700 |
2023/12/6 |
694 |
694 |
650 |
651 |
-5.38% |
1,667,500 |
2023/12/5 |
715 |
736 |
687 |
688 |
-0.72% |
1,730,900 |
2023/12/4 |
757 |
769 |
686 |
693 |
-10.23% |
2,335,900 |
2023/12/1 |
787 |
821 |
771 |
772 |
-7.21% |
1,683,800 |
2023/11/30 |
804 |
858 |
720 |
832 |
+4.52% |
3,086,400 |
2023/11/29 |
839 |
842 |
792 |
796 |
-4.33% |
1,256,500 |
2023/11/28 |
874 |
886 |
832 |
832 |
-3.26% |
1,879,900 |
2023/11/27 |
820 |
874 |
816 |
860 |
+3.12% |
1,300,800 |
2023/11/24 |
826 |
862 |
822 |
834 |
-2.68% |
1,196,800 |
2023/11/22 |
895 |
900 |
857 |
857 |
-4.03% |
1,259,000 |
2023/11/21 |
892 |
902 |
805 |
893 |
-1.87% |
3,597,200 |
2023/11/20 |
921 |
964 |
896 |
910 |
-2.15% |
2,221,600 |
2023/11/17 |
912 |
952 |
880 |
930 |
-0.11% |
2,419,700 |
2023/11/16 |
948 |
971 |
913 |
931 |
-3.32% |
1,924,100 |
2023/11/15 |
1,030 |
1,052 |
930 |
963 |
-6.50% |
4,537,100 |
2023/11/14 |
951 |
1,032 |
925 |
1,030 |
+5.10% |
4,369,000 |
2023/11/13 |
1,004 |
1,079 |
960 |
980 |
+5.49% |
7,759,300 |
2023/11/10 |
911 |
955 |
890 |
929 |
+2.65% |
3,085,700 |
2023/11/9 |
831 |
910 |
805 |
905 |
+16.77% |
2,920,200 |
2023/11/8 |
813 |
835 |
766 |
775 |
-7.63% |
1,619,600 |
2023/11/7 |
910 |
914 |
838 |
839 |
-8.31% |
2,077,400 |
2023/11/6 |
958 |
979 |
896 |
915 |
-2.97% |
1,694,200 |
2023/11/2 |
967 |
999 |
931 |
943 |
-2.78% |
2,694,700 |
2023/11/1 |
915 |
997 |
866 |
970 |
+5.90% |
3,788,000 |
2023/10/31 |
999 |
1,010 |
892 |
916 |
-6.91% |
3,619,900 |
2023/10/30 |
890 |
984 |
867 |
984 |
+16.86% |
2,964,200 |
2023/10/27 |
827 |
894 |
800 |
842 |
+0.00% |
2,387,100 |
2023/10/26 |
940 |
982 |
842 |
842 |
-15.12% |
2,658,100 |
2023/10/25 |
1,015 |
1,057 |
918 |
992 |
-4.80% |
3,700,900 |
2023/10/24 |
994 |
1,060 |
843 |
1,042 |
+11.56% |
8,274,200 |
2023/10/23 |
919 |
934 |
881 |
934 |
+19.13% |
2,929,900 |
2023/10/20 |
746 |
794 |
738 |
784 |
+12.81% |
5,302,400 |
2023/10/19 |
747 |
784 |
672 |
695 |
-12.25% |
5,359,100 |
2023/10/18 |
748 |
793 |
735 |
792 |
+14.29% |
9,166,900 |
2023/10/17 |
704 |
784 |
633 |
693 |
-8.58% |
10,434,400 |
2023/10/16 |
818 |
843 |
758 |
758 |
-16.52% |
2,426,300 |
2023/10/13 |
1,060 |
1,142 |
849 |
908 |
-20.97% |
13,495,700 |
2023/10/12 |
1,009 |
1,149 |
982 |
1,149 |
+15.02% |
8,833,600 |
2023/10/11 |
830 |
999 |
796 |
999 |
+16.30% |
10,669,400 |
2023/10/10 |
896 |
896 |
762 |
859 |
+14.99% |
11,621,600 |
2023/10/6 |
677 |
747 |
651 |
747 |
+15.46% |
5,928,700 |
2023/10/5 |
610 |
647 |
552 |
647 |
+11.55% |
8,986,500 |
2023/10/4 |
500 |
615 |
486 |
580 |
+11.54% |
22,138,500 |
2023/10/3 |
477 |
520 |
445 |
520 |
+16.85% |
19,189,500 |
2023/10/2 |
396 |
456 |
387 |
445 |
+18.35% |
6,173,100 |
2023/9/29 |
346 |
385 |
340 |
376 |
+9.94% |
1,140,900 |
2023/9/28 |
359 |
362 |
337 |
342 |
-8.80% |
1,821,900 |
2023/9/27 |
385 |
394 |
364 |
375 |
+19.43% |
6,147,300 |
2023/9/26 |
334 |
334 |
314 |
314 |
-6.55% |
477,300 |
|