日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
626 |
637 |
621 |
637 |
+1.27% |
24,800 |
2024/3/15 |
619 |
629 |
617 |
629 |
+0.64% |
20,100 |
2024/3/14 |
619 |
628 |
616 |
625 |
+0.64% |
15,900 |
2024/3/13 |
629 |
629 |
607 |
621 |
-1.27% |
26,800 |
2024/3/12 |
631 |
632 |
612 |
629 |
+0.00% |
34,100 |
2024/3/11 |
611 |
634 |
606 |
629 |
+1.13% |
52,400 |
2024/3/8 |
630 |
641 |
621 |
622 |
-5.76% |
102,300 |
2024/3/7 |
691 |
693 |
633 |
660 |
-3.08% |
312,600 |
2024/3/6 |
584 |
681 |
584 |
681 |
+17.21% |
323,800 |
2024/3/5 |
576 |
618 |
562 |
581 |
+1.93% |
184,600 |
2024/3/4 |
568 |
580 |
567 |
570 |
+0.53% |
36,600 |
2024/3/1 |
585 |
586 |
561 |
567 |
-3.08% |
79,900 |
2024/2/29 |
590 |
590 |
571 |
585 |
-1.68% |
113,300 |
2024/2/28 |
547 |
595 |
547 |
595 |
+9.98% |
181,300 |
2024/2/27 |
520 |
546 |
520 |
541 |
+4.24% |
68,600 |
2024/2/26 |
523 |
523 |
515 |
519 |
+0.97% |
20,300 |
2024/2/22 |
523 |
523 |
502 |
514 |
-0.96% |
60,300 |
2024/2/21 |
511 |
567 |
505 |
519 |
+1.76% |
442,700 |
2024/2/20 |
504 |
512 |
504 |
510 |
+1.59% |
18,000 |
2024/2/19 |
489 |
505 |
489 |
502 |
+2.03% |
17,000 |
2024/2/16 |
486 |
498 |
485 |
492 |
+1.65% |
17,600 |
2024/2/15 |
485 |
486 |
482 |
484 |
-0.62% |
13,500 |
2024/2/14 |
491 |
491 |
483 |
487 |
-1.02% |
27,800 |
2024/2/13 |
495 |
495 |
492 |
492 |
-0.40% |
12,600 |
2024/2/9 |
492 |
497 |
491 |
494 |
-0.20% |
11,000 |
2024/2/8 |
499 |
500 |
495 |
495 |
-0.80% |
16,100 |
2024/2/7 |
501 |
501 |
497 |
499 |
+0.00% |
7,300 |
2024/2/6 |
504 |
504 |
499 |
499 |
-1.19% |
6,600 |
2024/2/5 |
497 |
505 |
494 |
505 |
+1.81% |
26,100 |
2024/2/2 |
496 |
502 |
495 |
496 |
-0.60% |
17,500 |
2024/2/1 |
503 |
505 |
498 |
499 |
-0.99% |
24,000 |
2024/1/31 |
516 |
516 |
500 |
504 |
-2.33% |
32,100 |
2024/1/30 |
510 |
516 |
507 |
516 |
+1.18% |
28,000 |
2024/1/29 |
512 |
515 |
510 |
510 |
+0.00% |
20,100 |
2024/1/26 |
504 |
510 |
504 |
510 |
+0.20% |
9,900 |
2024/1/25 |
502 |
509 |
502 |
509 |
+1.39% |
13,800 |
2024/1/24 |
500 |
504 |
500 |
502 |
+0.00% |
5,800 |
2024/1/23 |
510 |
510 |
500 |
502 |
-0.40% |
19,600 |
2024/1/22 |
500 |
510 |
499 |
504 |
+1.20% |
24,200 |
2024/1/19 |
503 |
503 |
492 |
498 |
+0.61% |
14,600 |
2024/1/18 |
499 |
500 |
495 |
495 |
-1.00% |
10,400 |
2024/1/17 |
507 |
510 |
500 |
500 |
-1.57% |
26,100 |
2024/1/16 |
512 |
512 |
508 |
508 |
-0.78% |
17,100 |
2024/1/15 |
509 |
517 |
509 |
512 |
+0.00% |
18,300 |
2024/1/12 |
517 |
517 |
505 |
512 |
-1.16% |
13,400 |
2024/1/11 |
525 |
529 |
517 |
518 |
-1.52% |
20,500 |
2024/1/10 |
526 |
534 |
504 |
526 |
+0.19% |
75,200 |
2024/1/9 |
507 |
529 |
507 |
525 |
+3.55% |
39,600 |
2024/1/5 |
515 |
515 |
505 |
507 |
-0.20% |
31,000 |
2024/1/4 |
501 |
510 |
488 |
508 |
+0.40% |
50,600 |
2023/12/29 |
515 |
526 |
499 |
506 |
-1.94% |
104,300 |
2023/12/28 |
486 |
519 |
486 |
516 |
+7.28% |
96,400 |
2023/12/27 |
478 |
485 |
478 |
481 |
+0.63% |
52,000 |
2023/12/26 |
480 |
482 |
477 |
478 |
-0.42% |
39,800 |
2023/12/25 |
480 |
485 |
474 |
480 |
+0.21% |
94,500 |
2023/12/22 |
480 |
483 |
475 |
479 |
+0.00% |
64,500 |
2023/12/21 |
480 |
486 |
479 |
479 |
-1.64% |
25,900 |
2023/12/20 |
484 |
490 |
483 |
487 |
+0.00% |
28,800 |
2023/12/19 |
485 |
487 |
472 |
487 |
+1.46% |
63,300 |
2023/12/18 |
486 |
486 |
478 |
480 |
+0.00% |
28,300 |
2023/12/15 |
475 |
484 |
475 |
480 |
+1.05% |
35,700 |
2023/12/14 |
477 |
480 |
474 |
475 |
-0.42% |
33,300 |
2023/12/13 |
479 |
482 |
477 |
477 |
-0.42% |
29,900 |
2023/12/12 |
484 |
484 |
477 |
479 |
-0.42% |
40,200 |
2023/12/11 |
487 |
489 |
481 |
481 |
-0.82% |
25,500 |
2023/12/8 |
494 |
494 |
480 |
485 |
-1.82% |
46,900 |
2023/12/7 |
498 |
500 |
494 |
494 |
-1.40% |
33,600 |
2023/12/6 |
500 |
506 |
498 |
501 |
-0.20% |
18,100 |
2023/12/5 |
499 |
502 |
498 |
502 |
+0.20% |
11,200 |
2023/12/4 |
500 |
503 |
496 |
501 |
+0.20% |
15,200 |
2023/12/1 |
503 |
503 |
499 |
500 |
-0.60% |
10,200 |
2023/11/30 |
498 |
503 |
498 |
503 |
+0.80% |
10,400 |
2023/11/29 |
500 |
500 |
495 |
499 |
+0.20% |
20,000 |
2023/11/28 |
503 |
505 |
497 |
498 |
-0.80% |
30,100 |
2023/11/27 |
508 |
509 |
502 |
502 |
-0.40% |
17,800 |
2023/11/24 |
510 |
511 |
502 |
504 |
-0.59% |
14,200 |
2023/11/22 |
512 |
512 |
502 |
507 |
-0.98% |
13,200 |
2023/11/21 |
507 |
514 |
507 |
512 |
-0.19% |
22,400 |
2023/11/20 |
507 |
513 |
507 |
513 |
+1.18% |
12,700 |
2023/11/17 |
505 |
511 |
504 |
507 |
+0.20% |
8,700 |
2023/11/16 |
515 |
515 |
503 |
506 |
-1.36% |
21,800 |
2023/11/15 |
513 |
514 |
503 |
513 |
+0.98% |
18,300 |
2023/11/14 |
505 |
510 |
505 |
508 |
+0.20% |
12,200 |
2023/11/13 |
511 |
514 |
507 |
507 |
-0.59% |
17,000 |
2023/11/10 |
516 |
516 |
510 |
510 |
-1.73% |
14,800 |
2023/11/9 |
522 |
522 |
516 |
519 |
-1.14% |
11,200 |
2023/11/8 |
530 |
533 |
518 |
525 |
-1.50% |
16,600 |
2023/11/7 |
530 |
537 |
528 |
533 |
+0.19% |
16,600 |
2023/11/6 |
531 |
538 |
525 |
532 |
+1.53% |
28,500 |
2023/11/2 |
520 |
534 |
510 |
524 |
+1.16% |
52,900 |
2023/11/1 |
520 |
521 |
502 |
518 |
-0.38% |
29,900 |
2023/10/31 |
512 |
521 |
511 |
520 |
+1.56% |
37,200 |
2023/10/30 |
511 |
512 |
504 |
512 |
+0.20% |
19,100 |
2023/10/27 |
509 |
516 |
507 |
511 |
+0.39% |
9,600 |
2023/10/26 |
515 |
518 |
508 |
509 |
-2.49% |
11,300 |
2023/10/25 |
515 |
527 |
515 |
522 |
+1.16% |
21,600 |
2023/10/24 |
510 |
518 |
499 |
516 |
+1.78% |
24,800 |
2023/10/23 |
520 |
520 |
506 |
507 |
-2.31% |
34,300 |
2023/10/20 |
508 |
519 |
506 |
519 |
+1.17% |
18,200 |
2023/10/19 |
520 |
524 |
507 |
513 |
-2.10% |
23,600 |
2023/10/18 |
520 |
524 |
516 |
524 |
+1.16% |
13,600 |
2023/10/17 |
526 |
526 |
517 |
518 |
+0.39% |
15,900 |
2023/10/16 |
530 |
530 |
515 |
516 |
-1.71% |
18,000 |
2023/10/13 |
532 |
534 |
521 |
525 |
-1.32% |
12,800 |
2023/10/12 |
537 |
537 |
529 |
532 |
-0.37% |
7,000 |
2023/10/11 |
540 |
545 |
534 |
534 |
-1.29% |
12,400 |
2023/10/10 |
537 |
542 |
533 |
541 |
+1.50% |
13,300 |
2023/10/6 |
527 |
535 |
521 |
533 |
+1.33% |
7,800 |
2023/10/5 |
510 |
529 |
510 |
526 |
+3.14% |
23,200 |
2023/10/4 |
532 |
532 |
510 |
510 |
-4.49% |
39,300 |
2023/10/3 |
555 |
555 |
534 |
534 |
-3.61% |
21,000 |
2023/10/2 |
560 |
560 |
549 |
554 |
-0.36% |
15,800 |
2023/9/29 |
545 |
559 |
545 |
556 |
+0.18% |
26,100 |
2023/9/28 |
551 |
556 |
551 |
555 |
-0.72% |
8,600 |
2023/9/27 |
553 |
559 |
551 |
559 |
+1.45% |
8,000 |
2023/9/26 |
562 |
562 |
550 |
551 |
-0.90% |
14,700 |
2023/9/25 |
570 |
570 |
556 |
556 |
-0.71% |
9,600 |
2023/9/22 |
559 |
560 |
551 |
560 |
+0.18% |
8,300 |
2023/9/21 |
561 |
563 |
551 |
559 |
-1.06% |
18,300 |
2023/9/20 |
561 |
567 |
554 |
565 |
+0.89% |
26,100 |
2023/9/19 |
582 |
582 |
560 |
560 |
-2.10% |
34,500 |
2023/9/15 |
576 |
576 |
569 |
572 |
-0.35% |
20,800 |
2023/9/14 |
580 |
580 |
571 |
574 |
-0.35% |
12,300 |
|