日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
803 |
816 |
803 |
803 |
-2.55% |
13,000 |
2024/3/27 |
818 |
830 |
818 |
824 |
+0.73% |
8,300 |
2024/3/26 |
837 |
838 |
817 |
818 |
-1.56% |
6,400 |
2024/3/25 |
831 |
845 |
823 |
831 |
+0.00% |
9,200 |
2024/3/22 |
833 |
842 |
824 |
831 |
+0.24% |
7,500 |
2024/3/21 |
819 |
830 |
815 |
829 |
+1.22% |
9,200 |
2024/3/19 |
823 |
825 |
815 |
819 |
-0.36% |
5,400 |
2024/3/18 |
820 |
830 |
811 |
822 |
+0.37% |
15,700 |
2024/3/15 |
816 |
820 |
810 |
819 |
+0.00% |
7,700 |
2024/3/14 |
810 |
819 |
802 |
819 |
+1.61% |
10,300 |
2024/3/13 |
820 |
826 |
804 |
806 |
-1.35% |
41,100 |
2024/3/12 |
801 |
823 |
790 |
817 |
+1.11% |
15,400 |
2024/3/11 |
824 |
826 |
800 |
808 |
-2.77% |
19,300 |
2024/3/8 |
846 |
858 |
831 |
831 |
-3.26% |
18,800 |
2024/3/7 |
878 |
878 |
843 |
859 |
-0.69% |
13,200 |
2024/3/6 |
852 |
878 |
842 |
865 |
+1.53% |
25,600 |
2024/3/5 |
851 |
854 |
836 |
852 |
+0.59% |
15,400 |
2024/3/4 |
836 |
852 |
833 |
847 |
+1.32% |
20,900 |
2024/3/1 |
845 |
845 |
821 |
836 |
+0.60% |
11,400 |
2024/2/29 |
831 |
839 |
819 |
831 |
-0.12% |
11,700 |
2024/2/28 |
848 |
848 |
832 |
832 |
-1.89% |
10,000 |
2024/2/27 |
860 |
860 |
845 |
848 |
-0.82% |
12,400 |
2024/2/26 |
847 |
855 |
840 |
855 |
+2.27% |
16,600 |
2024/2/22 |
842 |
843 |
828 |
836 |
+1.09% |
10,500 |
2024/2/21 |
845 |
845 |
821 |
827 |
-2.13% |
13,400 |
2024/2/20 |
835 |
849 |
834 |
845 |
+2.05% |
20,800 |
2024/2/19 |
830 |
830 |
814 |
828 |
+2.73% |
12,500 |
2024/2/16 |
779 |
818 |
770 |
806 |
+3.07% |
24,100 |
2024/2/15 |
801 |
806 |
780 |
782 |
-2.86% |
40,800 |
2024/2/14 |
808 |
817 |
805 |
805 |
-2.78% |
26,400 |
2024/2/13 |
837 |
837 |
806 |
828 |
-1.08% |
32,000 |
2024/2/9 |
838 |
845 |
822 |
837 |
-0.12% |
20,900 |
2024/2/8 |
834 |
840 |
818 |
838 |
+0.48% |
22,300 |
2024/2/7 |
859 |
865 |
830 |
834 |
-2.80% |
25,700 |
2024/2/6 |
876 |
882 |
858 |
858 |
-2.05% |
25,200 |
2024/2/5 |
866 |
886 |
865 |
876 |
+1.62% |
29,300 |
2024/2/2 |
853 |
874 |
852 |
862 |
+1.17% |
20,900 |
2024/2/1 |
873 |
873 |
845 |
852 |
-0.93% |
16,600 |
2024/1/31 |
864 |
866 |
848 |
860 |
-0.69% |
22,900 |
2024/1/30 |
878 |
883 |
858 |
866 |
+1.52% |
91,200 |
2024/1/29 |
841 |
853 |
834 |
853 |
+1.31% |
13,500 |
2024/1/26 |
864 |
864 |
830 |
842 |
-1.52% |
24,800 |
2024/1/25 |
845 |
864 |
841 |
855 |
+0.59% |
39,100 |
2024/1/24 |
846 |
872 |
845 |
850 |
+0.12% |
25,300 |
2024/1/23 |
882 |
882 |
842 |
849 |
-2.08% |
49,000 |
2024/1/22 |
896 |
914 |
867 |
867 |
-2.58% |
96,100 |
2024/1/19 |
935 |
979 |
879 |
890 |
-14.26% |
264,500 |
2024/1/18 |
910 |
1,038 |
890 |
1,038 |
+16.89% |
146,700 |
2024/1/17 |
936 |
951 |
854 |
888 |
+10.86% |
458,700 |
2024/1/16 |
823 |
823 |
795 |
801 |
+1.01% |
14,100 |
2024/1/15 |
777 |
798 |
777 |
793 |
+1.54% |
8,400 |
2024/1/12 |
815 |
815 |
780 |
781 |
-4.29% |
15,300 |
2024/1/11 |
830 |
832 |
811 |
816 |
-1.69% |
9,600 |
2024/1/10 |
842 |
846 |
827 |
830 |
-0.60% |
5,700 |
2024/1/9 |
826 |
844 |
825 |
835 |
+1.33% |
16,600 |
2024/1/5 |
812 |
824 |
790 |
824 |
+1.85% |
20,400 |
2024/1/4 |
774 |
820 |
774 |
809 |
+3.98% |
21,100 |
2023/12/29 |
769 |
792 |
769 |
778 |
+0.26% |
6,100 |
2023/12/28 |
782 |
798 |
770 |
776 |
-0.77% |
9,900 |
2023/12/27 |
764 |
782 |
758 |
782 |
+2.36% |
13,200 |
2023/12/26 |
743 |
764 |
743 |
764 |
+3.66% |
4,500 |
2023/12/25 |
751 |
765 |
737 |
737 |
-2.90% |
11,100 |
2023/12/22 |
747 |
770 |
747 |
759 |
+2.43% |
7,600 |
2023/12/21 |
739 |
756 |
732 |
741 |
-1.72% |
16,100 |
2023/12/20 |
747 |
759 |
741 |
754 |
-0.26% |
24,300 |
2023/12/19 |
750 |
756 |
735 |
756 |
-0.53% |
11,400 |
2023/12/18 |
754 |
760 |
741 |
760 |
+0.66% |
10,600 |
2023/12/15 |
760 |
767 |
745 |
755 |
+0.40% |
23,900 |
2023/12/14 |
768 |
770 |
731 |
752 |
-1.05% |
38,300 |
2023/12/13 |
762 |
762 |
741 |
760 |
-0.26% |
34,600 |
2023/12/12 |
777 |
784 |
757 |
762 |
-2.56% |
17,900 |
2023/12/11 |
763 |
782 |
762 |
782 |
+2.49% |
16,200 |
2023/12/8 |
775 |
787 |
763 |
763 |
-1.93% |
19,200 |
2023/12/7 |
791 |
796 |
778 |
778 |
-2.63% |
10,800 |
2023/12/6 |
797 |
814 |
797 |
799 |
-0.37% |
18,400 |
2023/12/5 |
809 |
825 |
802 |
802 |
-1.96% |
14,100 |
2023/12/4 |
815 |
826 |
811 |
818 |
-0.12% |
12,000 |
2023/12/1 |
832 |
837 |
819 |
819 |
-2.27% |
10,600 |
2023/11/30 |
827 |
848 |
815 |
838 |
+2.95% |
14,700 |
2023/11/29 |
804 |
821 |
802 |
814 |
+0.00% |
10,900 |
2023/11/28 |
822 |
837 |
812 |
814 |
-1.81% |
19,000 |
2023/11/27 |
855 |
855 |
829 |
829 |
-3.38% |
15,200 |
2023/11/24 |
870 |
870 |
848 |
858 |
-1.61% |
38,400 |
2023/11/22 |
881 |
907 |
871 |
872 |
-2.68% |
58,800 |
2023/11/21 |
856 |
908 |
856 |
896 |
+6.54% |
45,700 |
2023/11/20 |
858 |
866 |
840 |
841 |
-2.55% |
24,700 |
2023/11/17 |
790 |
870 |
788 |
863 |
+8.96% |
53,000 |
2023/11/16 |
796 |
796 |
773 |
792 |
-0.50% |
20,300 |
2023/11/15 |
801 |
818 |
782 |
796 |
-0.13% |
30,600 |
2023/11/14 |
797 |
810 |
785 |
797 |
+0.89% |
13,600 |
2023/11/13 |
792 |
799 |
759 |
790 |
-2.95% |
48,100 |
2023/11/10 |
825 |
825 |
781 |
814 |
-0.25% |
52,000 |
2023/11/9 |
825 |
837 |
806 |
816 |
-1.45% |
38,300 |
2023/11/8 |
822 |
834 |
803 |
828 |
+0.98% |
26,300 |
2023/11/7 |
838 |
852 |
814 |
820 |
-3.19% |
41,300 |
2023/11/6 |
870 |
885 |
847 |
847 |
-1.85% |
29,900 |
2023/11/2 |
845 |
867 |
840 |
863 |
+2.62% |
18,200 |
2023/11/1 |
861 |
866 |
834 |
841 |
-1.87% |
26,000 |
2023/10/31 |
842 |
870 |
841 |
857 |
+0.94% |
31,200 |
2023/10/30 |
865 |
892 |
849 |
849 |
-2.08% |
60,900 |
2023/10/27 |
863 |
882 |
839 |
867 |
+0.00% |
37,500 |
2023/10/26 |
909 |
925 |
867 |
867 |
-8.16% |
53,900 |
2023/10/25 |
990 |
1,017 |
934 |
944 |
-1.15% |
122,200 |
2023/10/24 |
906 |
955 |
886 |
955 |
+8.15% |
145,600 |
2023/10/23 |
858 |
896 |
852 |
883 |
+2.91% |
76,000 |
2023/10/20 |
863 |
870 |
844 |
858 |
-0.58% |
44,200 |
2023/10/19 |
813 |
875 |
813 |
863 |
+6.15% |
60,800 |
2023/10/18 |
806 |
819 |
791 |
813 |
-0.12% |
20,500 |
2023/10/17 |
807 |
848 |
807 |
814 |
-1.45% |
50,700 |
2023/10/16 |
805 |
850 |
789 |
826 |
+8.40% |
115,800 |
2023/10/13 |
810 |
811 |
761 |
762 |
-6.16% |
44,000 |
2023/10/12 |
850 |
860 |
808 |
812 |
-4.58% |
61,300 |
2023/10/11 |
807 |
861 |
791 |
851 |
+3.15% |
85,100 |
2023/10/10 |
793 |
831 |
771 |
825 |
+4.04% |
156,600 |
2023/10/6 |
702 |
793 |
701 |
793 |
+14.43% |
219,800 |
2023/10/5 |
710 |
710 |
691 |
693 |
+1.32% |
29,500 |
2023/10/4 |
681 |
693 |
681 |
684 |
-0.44% |
14,900 |
2023/10/3 |
678 |
689 |
675 |
687 |
+1.48% |
11,000 |
2023/10/2 |
699 |
700 |
676 |
677 |
-2.31% |
10,100 |
2023/9/29 |
692 |
700 |
687 |
693 |
+0.00% |
8,500 |
2023/9/28 |
703 |
706 |
691 |
693 |
-1.14% |
18,800 |
2023/9/27 |
696 |
701 |
679 |
701 |
+0.72% |
13,900 |
2023/9/26 |
705 |
705 |
692 |
696 |
-1.56% |
14,100 |
|