日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
883 |
889 |
881 |
883 |
+0.23% |
14,800 |
2024/3/26 |
887 |
890 |
880 |
881 |
-0.68% |
20,300 |
2024/3/25 |
886 |
891 |
882 |
887 |
+0.23% |
10,500 |
2024/3/22 |
893 |
893 |
876 |
885 |
-1.12% |
79,400 |
2024/3/21 |
890 |
900 |
882 |
895 |
-0.11% |
17,900 |
2024/3/19 |
885 |
899 |
876 |
896 |
+0.45% |
13,200 |
2024/3/18 |
884 |
899 |
884 |
892 |
+1.59% |
9,200 |
2024/3/15 |
899 |
900 |
878 |
878 |
-1.24% |
10,800 |
2024/3/14 |
921 |
957 |
885 |
889 |
-2.09% |
65,800 |
2024/3/13 |
870 |
910 |
870 |
908 |
+4.85% |
59,100 |
2024/3/12 |
862 |
877 |
858 |
866 |
+1.88% |
94,700 |
2024/3/11 |
850 |
857 |
849 |
850 |
-0.23% |
39,800 |
2024/3/8 |
852 |
860 |
847 |
852 |
-0.58% |
84,600 |
2024/3/7 |
861 |
864 |
853 |
857 |
+0.59% |
27,300 |
2024/3/6 |
851 |
871 |
850 |
852 |
+0.12% |
130,900 |
2024/3/5 |
846 |
859 |
846 |
851 |
+0.47% |
264,200 |
2024/3/4 |
864 |
871 |
846 |
847 |
+3.42% |
695,500 |
2024/3/1 |
832 |
832 |
773 |
819 |
-1.44% |
64,600 |
2024/2/29 |
808 |
855 |
798 |
831 |
+2.85% |
59,100 |
2024/2/28 |
761 |
817 |
752 |
808 |
+3.59% |
57,600 |
2024/2/27 |
726 |
822 |
726 |
780 |
+7.44% |
95,400 |
2024/2/26 |
695 |
728 |
690 |
726 |
+4.91% |
68,300 |
2024/2/22 |
686 |
702 |
686 |
692 |
+0.87% |
24,400 |
2024/2/21 |
698 |
698 |
680 |
686 |
-0.72% |
9,800 |
2024/2/20 |
700 |
700 |
689 |
691 |
-0.86% |
8,700 |
2024/2/19 |
683 |
703 |
683 |
697 |
+1.75% |
11,400 |
2024/2/16 |
671 |
691 |
671 |
685 |
+1.33% |
9,100 |
2024/2/15 |
670 |
676 |
665 |
676 |
+0.45% |
10,000 |
2024/2/14 |
703 |
704 |
673 |
673 |
-5.08% |
20,700 |
2024/2/13 |
691 |
709 |
679 |
709 |
+3.05% |
14,500 |
2024/2/9 |
694 |
723 |
688 |
688 |
-2.41% |
28,800 |
2024/2/8 |
723 |
724 |
693 |
705 |
-2.08% |
20,600 |
2024/2/7 |
705 |
725 |
701 |
720 |
+1.69% |
18,900 |
2024/2/6 |
690 |
713 |
687 |
708 |
+1.58% |
46,000 |
2024/2/5 |
663 |
706 |
661 |
697 |
+5.13% |
56,800 |
2024/2/2 |
648 |
665 |
647 |
663 |
+2.63% |
46,400 |
2024/2/1 |
659 |
670 |
640 |
646 |
-2.56% |
52,200 |
2024/1/31 |
702 |
702 |
656 |
663 |
-6.09% |
103,700 |
2024/1/30 |
716 |
716 |
704 |
706 |
-1.40% |
47,100 |
2024/1/29 |
707 |
718 |
704 |
716 |
+0.70% |
13,300 |
2024/1/26 |
719 |
721 |
705 |
711 |
-1.11% |
11,200 |
2024/1/25 |
712 |
719 |
702 |
719 |
+1.70% |
21,600 |
2024/1/24 |
707 |
719 |
701 |
707 |
-2.35% |
25,400 |
2024/1/23 |
756 |
760 |
723 |
724 |
-4.49% |
52,900 |
2024/1/22 |
758 |
770 |
749 |
758 |
-0.13% |
40,700 |
2024/1/19 |
755 |
778 |
751 |
759 |
+2.57% |
28,500 |
2024/1/18 |
745 |
756 |
736 |
740 |
-0.67% |
19,600 |
2024/1/17 |
761 |
766 |
745 |
745 |
-1.84% |
23,800 |
2024/1/16 |
778 |
785 |
759 |
759 |
-2.44% |
20,200 |
2024/1/15 |
787 |
787 |
770 |
778 |
-1.39% |
20,100 |
2024/1/12 |
799 |
799 |
782 |
789 |
+0.51% |
13,900 |
2024/1/11 |
809 |
810 |
785 |
785 |
-2.36% |
40,600 |
2024/1/10 |
823 |
823 |
800 |
804 |
-1.47% |
37,500 |
2024/1/9 |
807 |
823 |
805 |
816 |
+0.49% |
37,200 |
2024/1/5 |
834 |
846 |
803 |
812 |
-4.36% |
101,000 |
2024/1/4 |
778 |
854 |
760 |
849 |
+10.84% |
130,000 |
2023/12/29 |
757 |
770 |
731 |
766 |
-0.65% |
70,800 |
2023/12/28 |
778 |
780 |
760 |
771 |
-3.14% |
49,500 |
2023/12/27 |
767 |
810 |
767 |
796 |
+2.84% |
50,500 |
2023/12/26 |
763 |
783 |
763 |
774 |
+1.44% |
36,200 |
2023/12/25 |
801 |
812 |
744 |
763 |
-5.33% |
93,900 |
2023/12/22 |
809 |
840 |
806 |
806 |
-0.49% |
59,400 |
2023/12/21 |
809 |
819 |
800 |
810 |
-1.22% |
28,900 |
2023/12/20 |
840 |
847 |
813 |
820 |
-2.38% |
65,100 |
2023/12/19 |
901 |
906 |
835 |
840 |
-10.26% |
274,500 |
2023/12/18 |
875 |
958 |
864 |
936 |
+15.84% |
726,700 |
2023/12/15 |
846 |
846 |
800 |
808 |
-3.35% |
23,000 |
2023/12/14 |
841 |
846 |
821 |
836 |
-1.65% |
35,000 |
2023/12/13 |
847 |
854 |
833 |
850 |
-0.58% |
22,700 |
2023/12/12 |
843 |
864 |
843 |
855 |
+0.12% |
32,200 |
2023/12/11 |
855 |
856 |
830 |
854 |
+1.67% |
35,900 |
2023/12/8 |
832 |
850 |
831 |
840 |
+0.12% |
41,800 |
2023/12/7 |
852 |
852 |
837 |
839 |
-1.18% |
33,600 |
2023/12/6 |
850 |
862 |
845 |
849 |
+1.56% |
36,200 |
2023/12/5 |
851 |
853 |
835 |
836 |
-3.02% |
36,800 |
2023/12/4 |
838 |
870 |
838 |
862 |
+2.13% |
39,200 |
2023/12/1 |
858 |
866 |
840 |
844 |
-0.71% |
19,300 |
2023/11/30 |
856 |
860 |
842 |
850 |
+0.59% |
16,700 |
2023/11/29 |
850 |
864 |
845 |
845 |
-0.82% |
13,400 |
2023/11/28 |
829 |
867 |
829 |
852 |
+2.16% |
24,200 |
2023/11/27 |
855 |
857 |
826 |
834 |
-1.30% |
27,700 |
2023/11/24 |
861 |
876 |
834 |
845 |
-1.86% |
69,800 |
2023/11/22 |
808 |
877 |
808 |
861 |
+5.26% |
67,600 |
2023/11/21 |
817 |
821 |
799 |
818 |
-0.37% |
45,800 |
2023/11/20 |
753 |
826 |
752 |
821 |
+9.32% |
87,800 |
2023/11/17 |
755 |
763 |
746 |
751 |
-0.66% |
24,800 |
2023/11/16 |
721 |
767 |
721 |
756 |
+5.00% |
43,400 |
2023/11/15 |
757 |
757 |
718 |
720 |
-3.23% |
21,900 |
2023/11/14 |
719 |
751 |
719 |
744 |
+3.48% |
35,300 |
2023/11/13 |
728 |
735 |
713 |
719 |
-2.97% |
32,500 |
2023/11/10 |
736 |
747 |
731 |
741 |
-0.54% |
35,200 |
2023/11/9 |
764 |
765 |
745 |
745 |
-0.67% |
31,900 |
2023/11/8 |
772 |
780 |
750 |
750 |
-2.34% |
30,800 |
2023/11/7 |
742 |
780 |
742 |
768 |
+2.40% |
39,900 |
2023/11/6 |
733 |
759 |
733 |
750 |
+3.16% |
63,900 |
2023/11/2 |
750 |
760 |
720 |
727 |
-3.07% |
62,600 |
2023/11/1 |
764 |
764 |
746 |
750 |
-1.06% |
64,400 |
2023/10/31 |
724 |
761 |
717 |
758 |
+6.76% |
117,000 |
2023/10/30 |
693 |
724 |
692 |
710 |
+0.85% |
77,100 |
2023/10/27 |
673 |
717 |
673 |
704 |
+5.55% |
129,700 |
2023/10/26 |
655 |
673 |
641 |
667 |
+1.68% |
48,400 |
2023/10/25 |
646 |
668 |
630 |
656 |
+1.86% |
70,000 |
2023/10/24 |
620 |
645 |
614 |
644 |
+5.23% |
112,200 |
2023/10/23 |
625 |
647 |
604 |
612 |
-2.08% |
108,500 |
2023/10/20 |
592 |
630 |
589 |
625 |
+3.82% |
110,400 |
2023/10/19 |
600 |
606 |
586 |
602 |
-1.31% |
64,700 |
2023/10/18 |
607 |
614 |
587 |
610 |
+0.49% |
66,100 |
2023/10/17 |
605 |
623 |
601 |
607 |
+1.00% |
41,300 |
2023/10/16 |
611 |
613 |
593 |
601 |
-2.75% |
69,600 |
2023/10/13 |
643 |
650 |
617 |
618 |
-5.21% |
71,700 |
2023/10/12 |
661 |
661 |
645 |
652 |
-0.15% |
31,300 |
2023/10/11 |
685 |
685 |
653 |
653 |
-3.69% |
53,800 |
2023/10/10 |
670 |
701 |
670 |
678 |
+1.95% |
110,600 |
2023/10/6 |
668 |
670 |
645 |
665 |
-0.45% |
61,500 |
2023/10/5 |
663 |
670 |
643 |
668 |
+3.89% |
187,100 |
2023/10/4 |
656 |
659 |
633 |
643 |
-4.88% |
203,200 |
2023/10/3 |
702 |
728 |
658 |
676 |
-5.72% |
500,800 |
2023/10/2 |
717 |
740 |
717 |
717 |
-29.50% |
440,500 |
2023/9/29 |
1,022 |
1,038 |
997 |
1,017 |
-0.20% |
21,600 |
2023/9/28 |
1,021 |
1,047 |
1,012 |
1,019 |
-1.16% |
19,900 |
2023/9/27 |
1,020 |
1,043 |
1,020 |
1,031 |
+0.68% |
17,700 |
2023/9/26 |
1,050 |
1,053 |
1,023 |
1,024 |
-2.10% |
16,400 |
2023/9/25 |
1,057 |
1,074 |
1,041 |
1,046 |
+0.77% |
22,300 |
|