日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
332 |
376 |
329 |
345 |
+5.18% |
498,200 |
2024/3/27 |
328 |
332 |
328 |
328 |
+0.00% |
2,600 |
2024/3/26 |
333 |
335 |
326 |
328 |
-1.20% |
72,200 |
2024/3/25 |
321 |
333 |
318 |
332 |
+0.91% |
30,000 |
2024/3/22 |
330 |
331 |
329 |
329 |
+0.00% |
3,200 |
2024/3/21 |
330 |
331 |
329 |
329 |
+0.30% |
6,300 |
2024/3/19 |
330 |
330 |
325 |
328 |
-0.91% |
19,100 |
2024/3/18 |
335 |
335 |
324 |
331 |
-0.90% |
24,400 |
2024/3/15 |
337 |
337 |
334 |
334 |
-0.89% |
9,500 |
2024/3/14 |
337 |
344 |
337 |
337 |
-0.30% |
7,700 |
2024/3/13 |
337 |
338 |
336 |
338 |
+0.60% |
4,800 |
2024/3/12 |
334 |
336 |
334 |
336 |
+0.60% |
900 |
2024/3/11 |
335 |
337 |
334 |
334 |
-0.30% |
3,600 |
2024/3/8 |
337 |
337 |
334 |
335 |
+0.30% |
5,300 |
2024/3/7 |
335 |
340 |
334 |
334 |
+0.00% |
9,600 |
2024/3/6 |
337 |
338 |
332 |
334 |
-0.89% |
14,900 |
2024/3/5 |
343 |
343 |
335 |
337 |
-1.46% |
15,900 |
2024/3/4 |
350 |
350 |
340 |
342 |
+0.00% |
6,400 |
2024/3/1 |
343 |
348 |
340 |
342 |
-0.29% |
11,500 |
2024/2/29 |
343 |
348 |
339 |
343 |
-0.29% |
14,500 |
2024/2/28 |
339 |
344 |
336 |
344 |
+1.47% |
10,800 |
2024/2/27 |
335 |
339 |
334 |
339 |
+0.89% |
21,300 |
2024/2/26 |
337 |
338 |
332 |
336 |
+0.60% |
20,100 |
2024/2/22 |
334 |
337 |
332 |
334 |
+0.91% |
11,400 |
2024/2/21 |
331 |
334 |
330 |
331 |
-1.49% |
8,800 |
2024/2/20 |
336 |
337 |
332 |
336 |
+0.00% |
10,000 |
2024/2/19 |
335 |
337 |
332 |
336 |
+1.82% |
3,300 |
2024/2/16 |
332 |
337 |
328 |
330 |
-2.08% |
41,700 |
2024/2/15 |
328 |
337 |
328 |
337 |
+4.01% |
18,800 |
2024/2/14 |
334 |
336 |
323 |
324 |
-3.28% |
8,100 |
2024/2/13 |
333 |
335 |
330 |
335 |
+0.00% |
18,400 |
2024/2/9 |
335 |
335 |
329 |
335 |
+0.00% |
11,900 |
2024/2/8 |
332 |
335 |
331 |
335 |
+0.60% |
6,300 |
2024/2/7 |
334 |
338 |
330 |
333 |
+1.83% |
13,600 |
2024/2/6 |
336 |
336 |
326 |
327 |
-1.80% |
22,300 |
2024/2/5 |
335 |
344 |
333 |
333 |
-5.13% |
29,500 |
2024/2/2 |
344 |
352 |
342 |
351 |
+0.00% |
15,600 |
2024/2/1 |
344 |
351 |
342 |
351 |
+2.03% |
9,700 |
2024/1/31 |
347 |
348 |
344 |
344 |
-0.58% |
6,400 |
2024/1/30 |
350 |
350 |
346 |
346 |
-0.86% |
8,700 |
2024/1/29 |
345 |
349 |
344 |
349 |
+1.75% |
7,900 |
2024/1/26 |
349 |
351 |
343 |
343 |
-0.58% |
11,600 |
2024/1/25 |
342 |
356 |
339 |
345 |
+1.17% |
25,500 |
2024/1/24 |
345 |
351 |
338 |
341 |
-0.87% |
24,600 |
2024/1/23 |
351 |
352 |
343 |
344 |
-1.43% |
37,600 |
2024/1/22 |
357 |
375 |
348 |
349 |
-1.69% |
153,800 |
2024/1/19 |
354 |
357 |
346 |
355 |
+1.14% |
24,400 |
2024/1/18 |
346 |
352 |
343 |
351 |
+2.03% |
8,700 |
2024/1/17 |
345 |
352 |
344 |
344 |
-0.29% |
18,000 |
2024/1/16 |
347 |
348 |
343 |
345 |
+0.29% |
7,100 |
2024/1/15 |
341 |
348 |
340 |
344 |
+1.18% |
11,300 |
2024/1/12 |
363 |
364 |
340 |
340 |
-4.49% |
47,700 |
2024/1/11 |
364 |
370 |
356 |
356 |
+1.71% |
79,600 |
2024/1/10 |
351 |
359 |
340 |
350 |
-2.51% |
47,100 |
2024/1/9 |
351 |
359 |
341 |
359 |
+3.46% |
35,700 |
2024/1/5 |
340 |
358 |
337 |
347 |
+1.76% |
62,100 |
2024/1/4 |
339 |
346 |
336 |
341 |
+3.02% |
36,300 |
2023/12/29 |
343 |
351 |
331 |
331 |
-3.78% |
77,000 |
2023/12/28 |
346 |
366 |
337 |
344 |
-1.71% |
154,300 |
2023/12/27 |
365 |
377 |
338 |
350 |
-6.67% |
392,400 |
2023/12/26 |
386 |
400 |
365 |
375 |
-9.86% |
661,100 |
2023/12/25 |
400 |
473 |
362 |
416 |
+5.85% |
5,014,800 |
2023/12/22 |
337 |
393 |
320 |
393 |
+25.56% |
911,700 |
2023/12/21 |
309 |
313 |
306 |
313 |
+0.64% |
11,700 |
2023/12/20 |
311 |
311 |
309 |
311 |
+0.32% |
4,400 |
2023/12/19 |
314 |
314 |
310 |
310 |
-1.27% |
2,700 |
2023/12/18 |
313 |
314 |
310 |
314 |
+0.32% |
8,600 |
2023/12/15 |
314 |
316 |
313 |
313 |
-0.63% |
7,600 |
2023/12/14 |
317 |
320 |
315 |
315 |
-0.32% |
7,200 |
2023/12/13 |
319 |
324 |
316 |
316 |
-0.32% |
11,900 |
2023/12/12 |
322 |
324 |
317 |
317 |
-0.63% |
50,000 |
2023/12/11 |
322 |
322 |
319 |
319 |
-0.62% |
6,800 |
2023/12/8 |
322 |
329 |
321 |
321 |
+0.31% |
5,600 |
2023/12/7 |
329 |
333 |
320 |
320 |
-2.14% |
11,400 |
2023/12/6 |
328 |
331 |
325 |
327 |
-0.30% |
3,700 |
2023/12/5 |
325 |
336 |
321 |
328 |
+2.18% |
19,800 |
2023/12/4 |
329 |
330 |
320 |
321 |
-3.02% |
25,900 |
2023/12/1 |
331 |
332 |
330 |
331 |
+0.00% |
1,600 |
2023/11/30 |
337 |
337 |
330 |
331 |
-0.90% |
6,100 |
2023/11/29 |
330 |
337 |
329 |
334 |
+1.21% |
9,500 |
2023/11/28 |
330 |
331 |
329 |
330 |
+0.00% |
2,600 |
2023/11/27 |
333 |
333 |
329 |
330 |
-0.30% |
1,800 |
2023/11/24 |
331 |
331 |
330 |
331 |
+0.61% |
2,900 |
2023/11/21 |
328 |
333 |
328 |
329 |
-0.30% |
4,800 |
2023/11/20 |
329 |
331 |
329 |
330 |
-0.30% |
3,400 |
2023/11/17 |
332 |
333 |
330 |
331 |
+0.00% |
2,800 |
2023/11/16 |
332 |
332 |
331 |
331 |
-0.30% |
500 |
2023/11/15 |
333 |
333 |
332 |
332 |
+0.00% |
1,300 |
2023/11/14 |
332 |
333 |
332 |
332 |
-0.30% |
1,200 |
2023/11/13 |
338 |
339 |
333 |
333 |
-0.89% |
3,400 |
2023/11/10 |
339 |
339 |
334 |
336 |
-0.59% |
2,100 |
2023/11/9 |
340 |
340 |
335 |
338 |
+0.60% |
1,500 |
2023/11/8 |
336 |
338 |
334 |
336 |
+1.51% |
3,000 |
2023/11/7 |
337 |
337 |
328 |
331 |
-2.65% |
10,600 |
2023/11/6 |
338 |
343 |
337 |
340 |
+0.59% |
5,100 |
2023/11/2 |
333 |
340 |
333 |
338 |
-0.29% |
400 |
2023/11/1 |
338 |
341 |
332 |
339 |
+0.30% |
4,100 |
2023/10/31 |
335 |
339 |
335 |
338 |
+0.90% |
500 |
2023/10/30 |
340 |
340 |
333 |
335 |
-1.76% |
2,700 |
2023/10/27 |
341 |
342 |
340 |
341 |
-0.29% |
2,500 |
2023/10/26 |
350 |
350 |
341 |
342 |
-1.16% |
5,700 |
2023/10/25 |
343 |
348 |
342 |
346 |
+1.76% |
5,900 |
2023/10/24 |
342 |
342 |
340 |
340 |
-0.58% |
3,800 |
2023/10/23 |
345 |
345 |
342 |
342 |
+0.29% |
1,000 |
2023/10/20 |
340 |
349 |
340 |
341 |
+0.89% |
3,600 |
2023/10/19 |
341 |
341 |
338 |
338 |
-0.29% |
3,200 |
2023/10/18 |
341 |
342 |
339 |
339 |
-1.45% |
3,100 |
2023/10/17 |
342 |
344 |
341 |
344 |
+0.58% |
3,200 |
2023/10/16 |
348 |
349 |
341 |
342 |
-2.29% |
17,500 |
2023/10/13 |
351 |
355 |
346 |
350 |
-0.28% |
12,800 |
2023/10/12 |
352 |
354 |
351 |
351 |
-0.57% |
800 |
2023/10/11 |
355 |
355 |
350 |
353 |
+0.00% |
5,300 |
2023/10/10 |
352 |
372 |
351 |
353 |
+0.86% |
28,300 |
2023/10/6 |
350 |
350 |
350 |
350 |
+0.00% |
100 |
2023/10/5 |
350 |
350 |
349 |
350 |
+0.00% |
7,200 |
2023/10/4 |
352 |
353 |
350 |
350 |
-0.85% |
2,200 |
2023/10/3 |
354 |
355 |
352 |
353 |
-0.84% |
1,000 |
2023/10/2 |
359 |
359 |
356 |
356 |
+0.85% |
400 |
2023/9/29 |
354 |
360 |
353 |
353 |
+0.28% |
800 |
2023/9/28 |
353 |
353 |
352 |
352 |
+0.00% |
200 |
2023/9/27 |
349 |
353 |
349 |
352 |
+0.57% |
5,000 |
2023/9/26 |
352 |
352 |
350 |
350 |
-0.85% |
2,600 |
2023/9/25 |
352 |
353 |
352 |
353 |
+0.57% |
600 |
|