日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
628 |
628 |
620 |
628 |
+0.80% |
9,700 |
2024/3/27 |
621 |
628 |
620 |
623 |
+0.48% |
17,700 |
2024/3/26 |
620 |
622 |
615 |
620 |
+0.49% |
13,900 |
2024/3/25 |
620 |
620 |
613 |
617 |
-0.48% |
11,900 |
2024/3/22 |
611 |
622 |
610 |
620 |
+2.14% |
24,400 |
2024/3/21 |
609 |
612 |
600 |
607 |
+0.00% |
27,600 |
2024/3/19 |
607 |
610 |
602 |
607 |
+0.00% |
14,700 |
2024/3/18 |
605 |
607 |
601 |
607 |
+0.33% |
21,200 |
2024/3/15 |
606 |
610 |
602 |
605 |
-0.66% |
15,600 |
2024/3/14 |
594 |
614 |
592 |
609 |
+2.70% |
28,400 |
2024/3/13 |
603 |
603 |
590 |
593 |
-1.66% |
18,900 |
2024/3/12 |
593 |
604 |
589 |
603 |
+1.52% |
27,200 |
2024/3/11 |
586 |
602 |
586 |
594 |
-0.17% |
27,400 |
2024/3/8 |
594 |
598 |
585 |
595 |
+0.00% |
20,400 |
2024/3/7 |
602 |
605 |
590 |
595 |
-1.65% |
30,400 |
2024/3/6 |
599 |
608 |
591 |
605 |
+1.17% |
36,400 |
2024/3/5 |
587 |
600 |
581 |
598 |
+1.36% |
47,000 |
2024/3/4 |
601 |
605 |
589 |
590 |
-1.67% |
48,500 |
2024/3/1 |
620 |
623 |
599 |
600 |
-3.69% |
82,900 |
2024/2/29 |
631 |
631 |
623 |
623 |
-3.11% |
53,900 |
2024/2/28 |
626 |
649 |
626 |
643 |
-5.30% |
84,200 |
2024/2/27 |
679 |
679 |
672 |
679 |
+0.00% |
86,700 |
2024/2/26 |
678 |
679 |
675 |
679 |
+0.30% |
89,600 |
2024/2/22 |
679 |
681 |
675 |
677 |
-0.15% |
83,500 |
2024/2/21 |
678 |
678 |
676 |
678 |
+0.30% |
18,800 |
2024/2/20 |
678 |
679 |
674 |
676 |
-0.29% |
48,900 |
2024/2/19 |
675 |
678 |
673 |
678 |
+0.44% |
45,500 |
2024/2/16 |
672 |
675 |
670 |
675 |
+0.45% |
38,200 |
2024/2/15 |
675 |
676 |
671 |
672 |
-0.30% |
39,900 |
2024/2/14 |
675 |
676 |
673 |
674 |
+0.00% |
29,000 |
2024/2/13 |
674 |
676 |
672 |
674 |
+0.30% |
40,200 |
2024/2/9 |
672 |
675 |
670 |
672 |
-0.30% |
63,900 |
2024/2/8 |
675 |
676 |
671 |
674 |
-0.15% |
54,600 |
2024/2/7 |
678 |
678 |
670 |
675 |
-3.71% |
208,600 |
2024/2/6 |
711 |
721 |
701 |
701 |
-1.96% |
111,000 |
2024/2/5 |
760 |
772 |
693 |
715 |
-9.49% |
183,700 |
2024/2/2 |
822 |
822 |
787 |
790 |
+0.64% |
34,700 |
2024/2/1 |
833 |
833 |
779 |
785 |
-3.80% |
60,300 |
2024/1/31 |
780 |
818 |
780 |
816 |
+5.29% |
45,100 |
2024/1/30 |
770 |
787 |
754 |
775 |
+2.92% |
30,500 |
2024/1/29 |
720 |
754 |
720 |
753 |
+4.58% |
32,400 |
2024/1/26 |
721 |
721 |
712 |
720 |
+0.28% |
23,200 |
2024/1/25 |
695 |
720 |
695 |
718 |
+3.46% |
45,400 |
2024/1/24 |
692 |
694 |
689 |
694 |
+0.29% |
19,600 |
2024/1/23 |
694 |
694 |
685 |
692 |
+0.00% |
21,200 |
2024/1/22 |
683 |
692 |
677 |
692 |
+2.82% |
41,200 |
2024/1/19 |
670 |
675 |
663 |
673 |
+1.51% |
29,300 |
2024/1/18 |
670 |
680 |
656 |
663 |
-1.04% |
77,300 |
2024/1/17 |
692 |
695 |
663 |
670 |
-3.60% |
94,700 |
2024/1/16 |
692 |
697 |
680 |
695 |
+0.58% |
117,700 |
2024/1/15 |
681 |
699 |
660 |
691 |
+11.27% |
568,500 |
2024/1/12 |
621 |
621 |
621 |
621 |
+19.19% |
23,000 |
2024/1/11 |
516 |
530 |
515 |
521 |
+0.39% |
37,800 |
2024/1/10 |
518 |
523 |
514 |
519 |
+0.19% |
18,300 |
2024/1/9 |
518 |
523 |
515 |
518 |
+0.78% |
8,800 |
2024/1/5 |
515 |
517 |
513 |
514 |
+0.00% |
3,700 |
2024/1/4 |
508 |
515 |
508 |
514 |
+1.98% |
7,100 |
2023/12/29 |
504 |
505 |
502 |
504 |
-0.59% |
3,800 |
2023/12/28 |
502 |
508 |
502 |
507 |
+1.00% |
13,700 |
2023/12/27 |
504 |
508 |
501 |
502 |
+0.00% |
4,700 |
2023/12/26 |
501 |
509 |
501 |
502 |
+0.40% |
14,500 |
2023/12/25 |
503 |
503 |
500 |
500 |
-0.60% |
2,900 |
2023/12/22 |
504 |
510 |
503 |
503 |
-0.20% |
1,800 |
2023/12/21 |
502 |
504 |
502 |
504 |
-0.20% |
600 |
2023/12/20 |
510 |
510 |
502 |
505 |
+0.40% |
4,300 |
2023/12/19 |
504 |
504 |
499 |
503 |
-0.40% |
6,200 |
2023/12/18 |
512 |
512 |
505 |
505 |
-1.37% |
3,300 |
2023/12/15 |
511 |
512 |
510 |
512 |
+0.20% |
1,400 |
2023/12/14 |
510 |
514 |
510 |
511 |
-0.58% |
1,200 |
2023/12/13 |
518 |
518 |
513 |
514 |
-0.58% |
2,800 |
2023/12/12 |
519 |
519 |
511 |
517 |
+0.00% |
1,500 |
2023/12/11 |
517 |
519 |
513 |
517 |
+0.00% |
10,300 |
2023/12/8 |
515 |
519 |
508 |
517 |
+0.78% |
5,400 |
2023/12/7 |
511 |
513 |
511 |
513 |
+0.00% |
700 |
2023/12/6 |
512 |
521 |
511 |
513 |
-0.19% |
2,900 |
2023/12/5 |
516 |
516 |
511 |
514 |
-0.39% |
1,500 |
2023/12/4 |
515 |
522 |
510 |
516 |
+0.58% |
12,900 |
2023/12/1 |
512 |
516 |
512 |
513 |
-0.19% |
2,900 |
2023/11/30 |
526 |
526 |
509 |
514 |
-0.96% |
5,900 |
2023/11/29 |
525 |
526 |
519 |
519 |
-1.14% |
8,100 |
2023/11/28 |
514 |
525 |
513 |
525 |
+2.54% |
18,300 |
2023/11/27 |
510 |
515 |
510 |
512 |
+0.00% |
2,400 |
2023/11/24 |
509 |
519 |
504 |
512 |
+0.79% |
29,400 |
2023/11/22 |
504 |
508 |
503 |
508 |
+0.99% |
3,300 |
2023/11/21 |
505 |
505 |
501 |
503 |
+0.00% |
1,300 |
2023/11/20 |
505 |
505 |
500 |
503 |
+0.20% |
1,500 |
2023/11/17 |
501 |
502 |
498 |
502 |
+1.01% |
800 |
2023/11/16 |
498 |
501 |
497 |
497 |
-1.39% |
5,200 |
2023/11/15 |
497 |
504 |
497 |
504 |
+1.20% |
8,200 |
2023/11/14 |
499 |
499 |
491 |
498 |
+0.61% |
4,300 |
2023/11/13 |
499 |
502 |
494 |
495 |
-1.59% |
10,100 |
2023/11/10 |
503 |
503 |
500 |
503 |
+0.00% |
2,900 |
2023/11/9 |
503 |
503 |
501 |
503 |
+0.60% |
3,300 |
2023/11/8 |
499 |
503 |
499 |
500 |
-0.40% |
2,300 |
2023/11/7 |
503 |
503 |
500 |
502 |
+0.00% |
900 |
2023/11/6 |
500 |
503 |
500 |
502 |
+0.40% |
1,100 |
2023/11/2 |
498 |
500 |
495 |
500 |
+0.40% |
4,600 |
2023/11/1 |
501 |
501 |
497 |
498 |
-0.20% |
3,400 |
2023/10/31 |
499 |
501 |
499 |
499 |
+0.00% |
2,500 |
2023/10/30 |
500 |
502 |
498 |
499 |
-0.20% |
1,700 |
2023/10/27 |
497 |
500 |
495 |
500 |
+0.40% |
1,800 |
2023/10/26 |
500 |
505 |
498 |
498 |
-0.40% |
4,500 |
2023/10/25 |
502 |
502 |
498 |
500 |
+0.81% |
2,600 |
2023/10/24 |
501 |
502 |
495 |
496 |
-0.80% |
9,800 |
2023/10/23 |
497 |
502 |
496 |
500 |
-1.38% |
7,000 |
2023/10/20 |
495 |
514 |
495 |
507 |
+1.40% |
17,300 |
2023/10/19 |
498 |
508 |
492 |
500 |
+0.40% |
8,300 |
2023/10/18 |
496 |
501 |
495 |
498 |
+0.40% |
2,400 |
2023/10/17 |
503 |
509 |
492 |
496 |
-1.39% |
17,000 |
2023/10/16 |
503 |
506 |
500 |
503 |
-0.20% |
7,400 |
2023/10/13 |
515 |
519 |
504 |
504 |
-7.52% |
60,500 |
2023/10/12 |
527 |
547 |
519 |
545 |
+1.49% |
39,000 |
2023/10/11 |
529 |
547 |
525 |
537 |
+2.68% |
29,300 |
2023/10/10 |
518 |
528 |
515 |
523 |
+3.56% |
24,800 |
2023/10/6 |
509 |
509 |
500 |
505 |
+0.60% |
2,000 |
2023/10/5 |
496 |
502 |
493 |
502 |
+1.41% |
3,200 |
2023/10/4 |
484 |
498 |
484 |
495 |
+0.00% |
8,200 |
2023/10/3 |
518 |
518 |
483 |
495 |
-4.44% |
58,700 |
2023/10/2 |
544 |
544 |
509 |
518 |
-4.07% |
16,800 |
2023/9/29 |
542 |
542 |
540 |
540 |
-0.74% |
700 |
2023/9/28 |
535 |
544 |
535 |
544 |
+0.18% |
1,400 |
2023/9/27 |
537 |
543 |
534 |
543 |
+0.56% |
1,800 |
2023/9/26 |
538 |
540 |
536 |
540 |
+0.37% |
1,300 |
|