日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
756 |
770 |
755 |
770 |
+2.12% |
9,000 |
2024/3/28 |
743 |
759 |
743 |
754 |
+1.62% |
8,200 |
2024/3/27 |
740 |
742 |
735 |
742 |
+0.27% |
8,100 |
2024/3/26 |
740 |
742 |
735 |
740 |
+0.00% |
8,400 |
2024/3/25 |
745 |
749 |
735 |
740 |
-0.67% |
9,100 |
2024/3/22 |
737 |
770 |
737 |
745 |
+0.68% |
17,700 |
2024/3/21 |
739 |
745 |
732 |
740 |
+0.00% |
17,700 |
2024/3/19 |
736 |
745 |
732 |
740 |
-0.40% |
9,100 |
2024/3/18 |
745 |
754 |
730 |
743 |
-0.27% |
15,800 |
2024/3/15 |
733 |
745 |
731 |
745 |
+1.22% |
6,000 |
2024/3/14 |
743 |
743 |
732 |
736 |
+0.41% |
6,400 |
2024/3/13 |
730 |
733 |
724 |
733 |
+0.41% |
3,100 |
2024/3/12 |
730 |
730 |
723 |
730 |
-0.14% |
6,000 |
2024/3/11 |
729 |
738 |
729 |
731 |
-1.08% |
6,500 |
2024/3/8 |
732 |
739 |
725 |
739 |
+0.96% |
9,000 |
2024/3/7 |
735 |
743 |
730 |
732 |
-0.14% |
9,600 |
2024/3/6 |
745 |
747 |
730 |
733 |
-1.35% |
16,200 |
2024/3/5 |
745 |
753 |
737 |
743 |
-0.27% |
7,600 |
2024/3/4 |
772 |
772 |
736 |
745 |
-3.99% |
23,900 |
2024/3/1 |
784 |
784 |
766 |
776 |
-0.13% |
13,400 |
2024/2/29 |
777 |
803 |
770 |
777 |
+0.00% |
35,300 |
2024/2/28 |
799 |
799 |
768 |
777 |
-1.77% |
33,700 |
2024/2/27 |
820 |
826 |
756 |
791 |
+0.13% |
81,700 |
2024/2/26 |
750 |
871 |
741 |
790 |
+9.42% |
113,100 |
2024/2/22 |
722 |
723 |
717 |
722 |
+0.28% |
8,100 |
2024/2/21 |
717 |
724 |
712 |
720 |
+1.12% |
19,500 |
2024/2/20 |
715 |
716 |
710 |
712 |
+0.42% |
10,800 |
2024/2/19 |
708 |
709 |
703 |
709 |
+0.14% |
5,200 |
2024/2/16 |
704 |
710 |
694 |
708 |
+0.57% |
14,600 |
2024/2/15 |
694 |
704 |
685 |
704 |
-0.85% |
32,200 |
2024/2/14 |
715 |
718 |
705 |
710 |
-0.84% |
35,100 |
2024/2/13 |
715 |
719 |
710 |
716 |
+0.42% |
10,500 |
2024/2/9 |
708 |
715 |
708 |
713 |
+0.71% |
9,900 |
2024/2/8 |
711 |
711 |
707 |
708 |
-0.42% |
3,700 |
2024/2/7 |
711 |
711 |
707 |
711 |
+0.00% |
5,500 |
2024/2/6 |
709 |
712 |
707 |
711 |
+0.14% |
4,200 |
2024/2/5 |
712 |
712 |
708 |
710 |
+0.42% |
2,700 |
2024/2/2 |
713 |
720 |
707 |
707 |
-0.28% |
14,700 |
2024/2/1 |
709 |
712 |
707 |
709 |
+0.00% |
8,500 |
2024/1/31 |
705 |
710 |
705 |
709 |
+0.57% |
4,800 |
2024/1/30 |
709 |
709 |
705 |
705 |
-0.56% |
2,100 |
2024/1/29 |
709 |
711 |
705 |
709 |
+0.00% |
21,800 |
2024/1/26 |
703 |
709 |
701 |
709 |
+0.85% |
3,000 |
2024/1/25 |
704 |
704 |
701 |
703 |
-0.14% |
4,600 |
2024/1/24 |
705 |
705 |
700 |
704 |
-0.14% |
4,400 |
2024/1/23 |
707 |
707 |
704 |
705 |
+0.00% |
2,300 |
2024/1/22 |
705 |
710 |
700 |
705 |
+0.43% |
10,000 |
2024/1/19 |
700 |
704 |
696 |
702 |
+0.43% |
10,600 |
2024/1/18 |
699 |
702 |
698 |
699 |
-0.14% |
6,800 |
2024/1/17 |
698 |
701 |
698 |
700 |
+0.29% |
3,900 |
2024/1/16 |
699 |
704 |
696 |
698 |
-0.14% |
8,000 |
2024/1/15 |
701 |
703 |
697 |
699 |
-0.43% |
9,700 |
2024/1/12 |
702 |
702 |
698 |
702 |
+0.00% |
7,600 |
2024/1/11 |
704 |
704 |
698 |
702 |
-0.14% |
10,600 |
2024/1/10 |
700 |
703 |
698 |
703 |
+0.14% |
6,800 |
2024/1/9 |
701 |
706 |
700 |
702 |
-0.85% |
12,100 |
2024/1/5 |
706 |
708 |
696 |
708 |
+0.28% |
7,200 |
2024/1/4 |
700 |
707 |
695 |
706 |
+0.43% |
15,900 |
2023/12/29 |
705 |
709 |
703 |
703 |
-0.28% |
5,600 |
2023/12/28 |
691 |
713 |
690 |
705 |
-1.81% |
55,900 |
2023/12/27 |
720 |
747 |
715 |
718 |
+0.00% |
80,200 |
2023/12/26 |
717 |
720 |
714 |
718 |
+0.14% |
21,200 |
2023/12/25 |
724 |
724 |
715 |
717 |
-0.28% |
29,600 |
2023/12/22 |
720 |
721 |
718 |
719 |
-0.55% |
7,700 |
2023/12/21 |
722 |
723 |
720 |
723 |
-0.14% |
10,500 |
2023/12/20 |
720 |
725 |
720 |
724 |
-0.28% |
6,000 |
2023/12/19 |
721 |
726 |
715 |
726 |
+0.55% |
13,000 |
2023/12/18 |
720 |
724 |
714 |
722 |
+0.28% |
7,700 |
2023/12/15 |
717 |
720 |
715 |
720 |
+0.42% |
6,100 |
2023/12/14 |
720 |
720 |
711 |
717 |
-0.28% |
3,700 |
2023/12/13 |
719 |
721 |
716 |
719 |
+0.28% |
4,500 |
2023/12/12 |
719 |
720 |
717 |
717 |
-0.28% |
5,600 |
2023/12/11 |
723 |
723 |
717 |
719 |
-0.55% |
3,400 |
2023/12/8 |
725 |
727 |
721 |
723 |
-0.96% |
5,600 |
2023/12/7 |
725 |
734 |
722 |
730 |
+1.11% |
5,900 |
2023/12/6 |
717 |
722 |
717 |
722 |
+0.14% |
4,100 |
2023/12/5 |
722 |
722 |
717 |
721 |
-0.69% |
2,600 |
2023/12/4 |
715 |
740 |
712 |
726 |
+1.97% |
10,700 |
2023/12/1 |
711 |
713 |
711 |
712 |
+0.14% |
6,000 |
2023/11/30 |
710 |
716 |
709 |
711 |
-0.14% |
9,600 |
2023/11/29 |
711 |
714 |
709 |
712 |
-0.14% |
6,200 |
2023/11/28 |
716 |
716 |
711 |
713 |
-0.42% |
4,500 |
2023/11/27 |
711 |
721 |
710 |
716 |
+0.14% |
4,800 |
2023/11/24 |
713 |
717 |
711 |
715 |
+0.56% |
5,300 |
2023/11/22 |
709 |
717 |
708 |
711 |
-0.14% |
5,000 |
2023/11/21 |
713 |
714 |
707 |
712 |
-0.14% |
18,100 |
2023/11/20 |
711 |
713 |
709 |
713 |
+0.71% |
2,800 |
2023/11/17 |
711 |
712 |
705 |
708 |
-0.56% |
2,800 |
2023/11/16 |
713 |
713 |
706 |
712 |
-0.28% |
3,300 |
2023/11/15 |
710 |
714 |
704 |
714 |
+1.13% |
12,000 |
2023/11/14 |
713 |
713 |
706 |
706 |
-0.84% |
2,200 |
2023/11/13 |
714 |
718 |
706 |
712 |
+0.00% |
6,700 |
2023/11/10 |
715 |
724 |
706 |
712 |
-3.13% |
20,400 |
2023/11/9 |
729 |
742 |
726 |
735 |
-0.14% |
15,200 |
2023/11/8 |
725 |
742 |
724 |
736 |
+1.52% |
8,100 |
2023/11/7 |
722 |
727 |
717 |
725 |
+0.55% |
5,200 |
2023/11/6 |
724 |
724 |
715 |
721 |
+0.14% |
7,200 |
2023/11/2 |
728 |
743 |
706 |
720 |
-0.83% |
17,600 |
2023/11/1 |
720 |
730 |
704 |
726 |
+2.98% |
16,500 |
2023/10/31 |
710 |
713 |
705 |
705 |
-0.70% |
2,500 |
2023/10/30 |
713 |
713 |
707 |
710 |
+0.00% |
1,400 |
2023/10/27 |
718 |
723 |
709 |
710 |
-1.11% |
3,600 |
2023/10/26 |
724 |
724 |
718 |
718 |
-0.83% |
4,200 |
2023/10/25 |
729 |
734 |
719 |
724 |
+1.40% |
5,100 |
2023/10/24 |
699 |
748 |
696 |
714 |
+1.42% |
22,300 |
2023/10/23 |
705 |
710 |
696 |
704 |
-1.12% |
11,000 |
2023/10/20 |
702 |
716 |
698 |
712 |
+1.57% |
13,300 |
2023/10/19 |
700 |
704 |
698 |
701 |
+0.00% |
4,600 |
2023/10/18 |
703 |
703 |
699 |
701 |
+0.29% |
2,200 |
2023/10/17 |
702 |
707 |
693 |
699 |
-0.43% |
8,900 |
2023/10/16 |
715 |
718 |
699 |
702 |
-2.09% |
10,500 |
2023/10/13 |
725 |
726 |
717 |
717 |
-1.38% |
7,100 |
2023/10/12 |
717 |
727 |
717 |
727 |
+1.96% |
5,500 |
2023/10/11 |
720 |
720 |
712 |
713 |
-1.11% |
4,000 |
2023/10/10 |
721 |
725 |
717 |
721 |
+0.14% |
2,900 |
2023/10/6 |
723 |
723 |
717 |
720 |
+0.14% |
3,100 |
2023/10/5 |
725 |
725 |
715 |
719 |
-0.14% |
2,600 |
2023/10/4 |
735 |
735 |
709 |
720 |
-2.04% |
13,100 |
2023/10/3 |
728 |
742 |
720 |
735 |
+0.96% |
18,900 |
2023/10/2 |
720 |
728 |
713 |
728 |
+2.10% |
4,800 |
2023/9/29 |
714 |
714 |
708 |
713 |
-0.14% |
2,500 |
2023/9/28 |
704 |
718 |
698 |
714 |
+0.56% |
14,800 |
2023/9/27 |
717 |
717 |
702 |
710 |
-0.98% |
6,100 |
|