日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
420 |
446 |
417 |
445 |
+5.70% |
1,830,100 |
2024/3/28 |
450 |
451 |
417 |
421 |
-9.66% |
3,745,100 |
2024/3/27 |
482 |
497 |
459 |
466 |
-8.63% |
4,779,500 |
2024/3/26 |
510 |
510 |
510 |
510 |
-16.39% |
409,300 |
2024/3/25 |
630 |
667 |
607 |
610 |
+4.99% |
3,748,300 |
2024/3/22 |
612 |
612 |
567 |
581 |
-4.44% |
2,018,600 |
2024/3/21 |
620 |
621 |
590 |
608 |
+3.05% |
2,095,000 |
2024/3/19 |
665 |
668 |
590 |
590 |
-20.27% |
5,455,400 |
2024/3/18 |
636 |
740 |
611 |
740 |
+15.62% |
1,257,700 |
2024/3/15 |
643 |
648 |
628 |
640 |
-1.08% |
857,700 |
2024/3/14 |
671 |
677 |
641 |
647 |
-4.99% |
1,416,400 |
2024/3/13 |
714 |
715 |
680 |
681 |
-5.29% |
1,205,600 |
2024/3/12 |
717 |
725 |
692 |
719 |
-1.37% |
809,700 |
2024/3/11 |
733 |
755 |
720 |
729 |
-2.15% |
908,600 |
2024/3/8 |
765 |
778 |
745 |
745 |
-3.99% |
853,800 |
2024/3/7 |
795 |
815 |
773 |
776 |
-1.40% |
1,096,600 |
2024/3/6 |
750 |
809 |
740 |
787 |
+4.10% |
1,428,200 |
2024/3/5 |
761 |
770 |
742 |
756 |
-2.45% |
1,082,500 |
2024/3/4 |
769 |
806 |
769 |
775 |
+0.65% |
1,582,100 |
2024/3/1 |
759 |
781 |
742 |
770 |
-4.23% |
2,211,100 |
2024/2/29 |
901 |
903 |
785 |
804 |
-10.96% |
4,456,500 |
2024/2/28 |
852 |
910 |
823 |
903 |
+9.85% |
4,607,900 |
2024/2/27 |
750 |
825 |
726 |
822 |
+9.31% |
5,075,700 |
2024/2/26 |
702 |
752 |
698 |
752 |
+15.34% |
2,789,600 |
2024/2/22 |
662 |
666 |
640 |
652 |
-0.31% |
498,700 |
2024/2/21 |
676 |
684 |
650 |
654 |
-3.68% |
728,200 |
2024/2/20 |
669 |
684 |
659 |
679 |
+1.19% |
996,700 |
2024/2/19 |
660 |
697 |
631 |
671 |
+1.98% |
2,455,900 |
2024/2/16 |
657 |
665 |
634 |
658 |
+0.77% |
1,135,300 |
2024/2/15 |
678 |
682 |
644 |
653 |
-0.91% |
1,154,900 |
2024/2/14 |
670 |
702 |
655 |
659 |
-3.09% |
2,009,000 |
2024/2/13 |
635 |
687 |
627 |
680 |
+7.77% |
2,131,500 |
2024/2/9 |
586 |
645 |
581 |
631 |
+4.47% |
1,363,000 |
2024/2/8 |
622 |
628 |
600 |
604 |
-4.43% |
1,075,400 |
2024/2/7 |
681 |
683 |
612 |
632 |
-1.40% |
2,470,800 |
2024/2/6 |
565 |
661 |
558 |
641 |
+12.85% |
3,201,200 |
2024/2/5 |
559 |
580 |
548 |
568 |
+3.09% |
990,500 |
2024/2/2 |
549 |
568 |
545 |
551 |
+0.36% |
487,800 |
2024/2/1 |
559 |
562 |
543 |
549 |
-3.00% |
653,400 |
2024/1/31 |
555 |
570 |
551 |
566 |
+0.71% |
597,300 |
2024/1/30 |
540 |
572 |
529 |
562 |
+3.69% |
1,252,900 |
2024/1/29 |
561 |
577 |
538 |
542 |
-5.08% |
1,995,800 |
2024/1/26 |
561 |
583 |
535 |
571 |
+9.60% |
4,424,900 |
2024/1/25 |
495 |
528 |
487 |
521 |
+5.04% |
1,132,600 |
2024/1/24 |
506 |
516 |
488 |
496 |
-1.78% |
1,558,700 |
2024/1/23 |
521 |
539 |
504 |
505 |
-4.90% |
2,960,800 |
2024/1/22 |
631 |
645 |
531 |
531 |
-15.85% |
1,024,600 |
2024/1/19 |
609 |
636 |
605 |
631 |
+4.30% |
674,400 |
2024/1/18 |
615 |
619 |
600 |
605 |
-2.73% |
834,100 |
2024/1/17 |
650 |
650 |
617 |
622 |
-4.75% |
1,071,700 |
2024/1/16 |
650 |
659 |
642 |
653 |
+0.46% |
698,800 |
2024/1/15 |
686 |
688 |
640 |
650 |
-5.11% |
1,727,200 |
2024/1/12 |
703 |
708 |
683 |
685 |
-3.25% |
850,800 |
2024/1/11 |
702 |
715 |
692 |
708 |
+0.43% |
765,900 |
2024/1/10 |
707 |
724 |
695 |
705 |
-1.26% |
937,800 |
2024/1/9 |
752 |
753 |
707 |
714 |
-4.80% |
1,655,700 |
2024/1/5 |
777 |
779 |
742 |
750 |
-2.72% |
2,205,000 |
2024/1/4 |
732 |
771 |
709 |
771 |
+9.83% |
2,901,300 |
2023/12/29 |
701 |
703 |
681 |
702 |
-0.14% |
1,011,800 |
2023/12/28 |
699 |
720 |
690 |
703 |
-1.95% |
1,380,000 |
2023/12/27 |
654 |
728 |
648 |
717 |
+9.63% |
2,366,900 |
2023/12/26 |
675 |
684 |
652 |
654 |
-2.39% |
1,021,100 |
2023/12/25 |
709 |
724 |
666 |
670 |
-7.20% |
1,638,600 |
2023/12/22 |
729 |
748 |
703 |
722 |
+0.98% |
2,737,400 |
2023/12/21 |
743 |
756 |
691 |
715 |
-2.72% |
3,653,400 |
2023/12/20 |
714 |
742 |
686 |
735 |
+7.93% |
4,137,400 |
2023/12/19 |
616 |
686 |
609 |
681 |
+7.08% |
3,669,300 |
2023/12/18 |
626 |
649 |
583 |
636 |
+14.39% |
5,417,400 |
2023/12/15 |
556 |
556 |
556 |
556 |
+16.81% |
320,300 |
2023/12/14 |
480 |
487 |
467 |
476 |
+0.85% |
549,300 |
2023/12/13 |
465 |
475 |
458 |
472 |
+0.43% |
322,400 |
2023/12/12 |
483 |
489 |
466 |
470 |
-4.08% |
595,700 |
2023/12/11 |
490 |
500 |
488 |
490 |
-1.41% |
305,300 |
2023/12/8 |
489 |
499 |
486 |
497 |
+0.00% |
307,500 |
2023/12/7 |
518 |
520 |
496 |
497 |
-4.05% |
411,000 |
2023/12/6 |
512 |
522 |
506 |
518 |
+2.57% |
374,400 |
2023/12/5 |
517 |
519 |
504 |
505 |
-2.32% |
280,600 |
2023/12/4 |
515 |
527 |
508 |
517 |
+2.38% |
379,300 |
2023/12/1 |
515 |
516 |
497 |
505 |
-1.75% |
369,400 |
2023/11/30 |
516 |
520 |
504 |
514 |
-0.39% |
297,500 |
2023/11/29 |
517 |
546 |
515 |
516 |
-0.19% |
580,300 |
2023/11/28 |
518 |
528 |
509 |
517 |
-1.71% |
435,700 |
2023/11/27 |
563 |
565 |
515 |
526 |
-3.84% |
1,320,600 |
2023/11/24 |
481 |
550 |
481 |
547 |
+13.72% |
1,948,300 |
2023/11/22 |
486 |
487 |
475 |
481 |
-0.21% |
390,100 |
2023/11/21 |
488 |
488 |
475 |
482 |
+0.00% |
357,000 |
2023/11/20 |
470 |
482 |
464 |
482 |
+3.88% |
546,300 |
2023/11/17 |
446 |
466 |
444 |
464 |
+2.20% |
292,900 |
2023/11/16 |
450 |
454 |
444 |
454 |
-0.44% |
270,000 |
2023/11/15 |
443 |
460 |
443 |
456 |
+4.83% |
473,200 |
2023/11/14 |
447 |
450 |
433 |
435 |
-1.36% |
325,800 |
2023/11/13 |
450 |
455 |
440 |
441 |
-2.65% |
364,600 |
2023/11/10 |
453 |
458 |
448 |
453 |
-2.58% |
345,000 |
2023/11/9 |
458 |
471 |
453 |
465 |
+1.53% |
284,100 |
2023/11/8 |
472 |
476 |
453 |
458 |
-2.14% |
515,800 |
2023/11/7 |
461 |
474 |
451 |
468 |
-1.47% |
608,500 |
2023/11/6 |
469 |
478 |
458 |
475 |
+4.17% |
780,100 |
2023/11/2 |
420 |
458 |
417 |
456 |
+9.35% |
936,900 |
2023/11/1 |
421 |
424 |
408 |
417 |
-0.48% |
547,200 |
2023/10/31 |
418 |
428 |
416 |
419 |
+0.24% |
489,800 |
2023/10/30 |
431 |
438 |
416 |
418 |
-4.13% |
788,400 |
2023/10/27 |
447 |
451 |
435 |
436 |
-2.46% |
783,000 |
2023/10/26 |
468 |
468 |
437 |
447 |
-7.64% |
1,752,000 |
2023/10/25 |
501 |
508 |
483 |
484 |
-1.43% |
1,119,700 |
2023/10/24 |
484 |
495 |
484 |
491 |
-15.92% |
1,719,500 |
2023/10/23 |
599 |
603 |
581 |
584 |
-2.18% |
375,100 |
2023/10/20 |
600 |
603 |
589 |
597 |
-1.16% |
327,900 |
2023/10/19 |
592 |
605 |
591 |
604 |
+1.00% |
270,300 |
2023/10/18 |
594 |
604 |
589 |
598 |
+0.84% |
249,100 |
2023/10/17 |
598 |
607 |
589 |
593 |
-0.67% |
290,600 |
2023/10/16 |
597 |
598 |
587 |
597 |
+0.17% |
260,500 |
2023/10/13 |
608 |
610 |
593 |
596 |
-2.93% |
330,300 |
2023/10/12 |
612 |
622 |
606 |
614 |
+1.32% |
200,800 |
2023/10/11 |
623 |
623 |
604 |
606 |
-2.42% |
304,100 |
2023/10/10 |
611 |
626 |
604 |
621 |
+2.48% |
360,300 |
2023/10/6 |
587 |
606 |
583 |
606 |
+3.95% |
306,700 |
2023/10/5 |
580 |
593 |
575 |
583 |
+2.10% |
308,700 |
2023/10/4 |
590 |
599 |
571 |
571 |
-4.36% |
559,800 |
2023/10/3 |
606 |
626 |
594 |
597 |
-1.97% |
462,900 |
2023/10/2 |
635 |
635 |
605 |
609 |
-2.72% |
380,200 |
2023/9/29 |
631 |
643 |
623 |
626 |
-0.79% |
320,400 |
2023/9/28 |
634 |
639 |
628 |
631 |
-1.10% |
237,900 |
2023/9/27 |
622 |
639 |
619 |
638 |
+1.92% |
378,700 |
|