日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
697 |
715 |
697 |
702 |
-0.85% |
6,300 |
2024/3/27 |
716 |
716 |
701 |
708 |
-0.98% |
4,300 |
2024/3/26 |
718 |
718 |
711 |
715 |
+0.56% |
3,300 |
2024/3/25 |
715 |
722 |
711 |
711 |
-0.28% |
4,000 |
2024/3/22 |
710 |
713 |
700 |
713 |
+0.99% |
4,200 |
2024/3/21 |
710 |
710 |
700 |
706 |
+1.29% |
5,000 |
2024/3/19 |
700 |
704 |
695 |
697 |
-0.57% |
7,300 |
2024/3/18 |
705 |
711 |
690 |
701 |
+0.86% |
8,500 |
2024/3/15 |
692 |
704 |
690 |
695 |
-0.57% |
5,500 |
2024/3/14 |
691 |
706 |
688 |
699 |
+1.30% |
2,600 |
2024/3/13 |
716 |
716 |
686 |
690 |
-3.23% |
17,700 |
2024/3/12 |
702 |
713 |
695 |
713 |
+1.42% |
9,900 |
2024/3/11 |
728 |
728 |
703 |
703 |
-4.61% |
15,100 |
2024/3/8 |
733 |
741 |
713 |
737 |
+1.94% |
12,900 |
2024/3/7 |
740 |
740 |
720 |
723 |
-0.69% |
6,500 |
2024/3/6 |
710 |
740 |
710 |
728 |
+1.53% |
14,800 |
2024/3/5 |
736 |
740 |
715 |
717 |
-3.89% |
19,400 |
2024/3/4 |
756 |
756 |
736 |
746 |
-0.80% |
11,600 |
2024/3/1 |
763 |
765 |
751 |
752 |
-0.92% |
13,800 |
2024/2/29 |
761 |
766 |
753 |
759 |
-0.26% |
5,600 |
2024/2/28 |
761 |
771 |
761 |
761 |
-0.65% |
4,000 |
2024/2/27 |
764 |
807 |
764 |
766 |
+1.86% |
55,400 |
2024/2/26 |
709 |
754 |
701 |
752 |
+7.58% |
60,500 |
2024/2/22 |
722 |
722 |
696 |
699 |
-1.13% |
18,500 |
2024/2/21 |
730 |
730 |
704 |
707 |
-3.28% |
11,200 |
2024/2/20 |
717 |
735 |
715 |
731 |
+2.52% |
19,400 |
2024/2/19 |
693 |
717 |
685 |
713 |
+4.39% |
37,500 |
2024/2/16 |
681 |
700 |
670 |
683 |
-0.87% |
31,500 |
2024/2/15 |
720 |
720 |
688 |
689 |
-4.31% |
45,300 |
2024/2/14 |
741 |
741 |
720 |
720 |
-2.70% |
23,500 |
2024/2/13 |
753 |
768 |
737 |
740 |
-10.63% |
113,700 |
2024/2/9 |
811 |
828 |
811 |
828 |
+1.97% |
32,400 |
2024/2/8 |
819 |
821 |
810 |
812 |
+0.12% |
11,200 |
2024/2/7 |
831 |
833 |
803 |
811 |
-0.61% |
26,500 |
2024/2/6 |
821 |
825 |
815 |
816 |
-0.49% |
9,800 |
2024/2/5 |
820 |
826 |
816 |
820 |
+0.12% |
16,500 |
2024/2/2 |
830 |
830 |
819 |
819 |
-1.33% |
7,000 |
2024/2/1 |
830 |
835 |
812 |
830 |
+0.24% |
45,300 |
2024/1/31 |
817 |
829 |
805 |
828 |
+1.72% |
17,900 |
2024/1/30 |
805 |
824 |
804 |
814 |
+2.39% |
27,600 |
2024/1/29 |
800 |
801 |
791 |
795 |
+1.27% |
8,100 |
2024/1/26 |
769 |
788 |
765 |
785 |
+1.42% |
24,100 |
2024/1/25 |
794 |
799 |
751 |
774 |
-2.52% |
46,400 |
2024/1/24 |
798 |
809 |
782 |
794 |
-0.75% |
22,000 |
2024/1/23 |
818 |
819 |
796 |
800 |
-2.20% |
13,800 |
2024/1/22 |
808 |
821 |
806 |
818 |
+2.38% |
11,700 |
2024/1/19 |
824 |
830 |
792 |
799 |
-3.03% |
19,600 |
2024/1/18 |
835 |
842 |
800 |
824 |
-0.24% |
54,700 |
2024/1/17 |
780 |
845 |
778 |
826 |
+9.55% |
110,500 |
2024/1/16 |
762 |
762 |
753 |
754 |
-1.18% |
6,500 |
2024/1/15 |
762 |
774 |
755 |
763 |
+0.13% |
16,600 |
2024/1/12 |
766 |
767 |
748 |
762 |
-0.52% |
17,800 |
2024/1/11 |
761 |
766 |
746 |
766 |
+0.13% |
30,400 |
2024/1/10 |
769 |
770 |
754 |
765 |
-0.13% |
7,400 |
2024/1/9 |
759 |
769 |
752 |
766 |
+1.19% |
14,100 |
2024/1/5 |
750 |
764 |
747 |
757 |
+0.53% |
14,500 |
2024/1/4 |
752 |
775 |
741 |
753 |
-0.53% |
25,200 |
2023/12/29 |
773 |
797 |
733 |
757 |
+5.73% |
124,200 |
2023/12/28 |
715 |
721 |
712 |
716 |
+0.28% |
5,800 |
2023/12/27 |
722 |
739 |
698 |
714 |
-0.70% |
45,400 |
2023/12/26 |
746 |
750 |
710 |
719 |
-3.62% |
23,300 |
2023/12/25 |
740 |
787 |
740 |
746 |
+0.40% |
41,600 |
2023/12/22 |
750 |
750 |
724 |
743 |
+4.94% |
39,600 |
2023/12/21 |
707 |
712 |
695 |
708 |
-0.98% |
16,100 |
2023/12/20 |
733 |
733 |
714 |
715 |
+0.28% |
15,300 |
2023/12/19 |
702 |
721 |
690 |
713 |
+1.57% |
16,800 |
2023/12/18 |
729 |
729 |
683 |
702 |
-3.31% |
28,400 |
2023/12/15 |
737 |
756 |
701 |
726 |
-3.07% |
38,700 |
2023/12/14 |
761 |
768 |
739 |
749 |
-1.58% |
7,400 |
2023/12/13 |
770 |
770 |
756 |
761 |
+0.53% |
4,900 |
2023/12/12 |
763 |
768 |
757 |
757 |
-1.69% |
3,200 |
2023/12/11 |
752 |
775 |
752 |
770 |
+2.26% |
7,800 |
2023/12/8 |
770 |
772 |
753 |
753 |
-2.71% |
10,500 |
2023/12/7 |
793 |
793 |
762 |
774 |
-1.90% |
12,400 |
2023/12/6 |
776 |
791 |
776 |
789 |
+1.02% |
8,400 |
2023/12/5 |
778 |
785 |
770 |
781 |
-0.64% |
15,800 |
2023/12/4 |
789 |
790 |
777 |
786 |
-0.25% |
6,200 |
2023/12/1 |
789 |
789 |
772 |
788 |
-0.13% |
9,100 |
2023/11/30 |
798 |
798 |
789 |
789 |
-1.87% |
8,500 |
2023/11/29 |
803 |
805 |
797 |
804 |
+0.63% |
6,800 |
2023/11/28 |
799 |
800 |
790 |
799 |
+0.00% |
8,000 |
2023/11/27 |
802 |
807 |
795 |
799 |
-0.37% |
4,800 |
2023/11/24 |
803 |
808 |
785 |
802 |
-1.35% |
12,900 |
2023/11/22 |
828 |
830 |
800 |
813 |
-0.61% |
12,700 |
2023/11/21 |
818 |
828 |
803 |
818 |
+1.87% |
26,900 |
2023/11/20 |
765 |
803 |
765 |
803 |
+4.29% |
30,200 |
2023/11/17 |
763 |
770 |
752 |
770 |
+0.92% |
12,600 |
2023/11/16 |
750 |
770 |
750 |
763 |
+2.28% |
11,000 |
2023/11/15 |
752 |
752 |
742 |
746 |
-0.80% |
8,400 |
2023/11/14 |
759 |
769 |
738 |
752 |
-1.05% |
8,800 |
2023/11/13 |
774 |
774 |
746 |
760 |
+1.47% |
14,100 |
2023/11/10 |
731 |
749 |
727 |
749 |
+1.77% |
12,500 |
2023/11/9 |
760 |
760 |
736 |
736 |
-2.90% |
9,900 |
2023/11/8 |
788 |
792 |
746 |
758 |
-1.94% |
19,600 |
2023/11/7 |
775 |
803 |
760 |
773 |
+1.18% |
33,100 |
2023/11/6 |
743 |
773 |
743 |
764 |
+4.80% |
30,400 |
2023/11/2 |
724 |
739 |
719 |
729 |
+0.55% |
4,800 |
2023/11/1 |
740 |
742 |
720 |
725 |
-1.49% |
8,600 |
2023/10/31 |
749 |
749 |
725 |
736 |
+1.66% |
10,200 |
2023/10/30 |
740 |
744 |
716 |
724 |
-2.16% |
11,700 |
2023/10/27 |
747 |
747 |
725 |
740 |
+1.09% |
5,600 |
2023/10/26 |
730 |
744 |
725 |
732 |
-0.81% |
9,500 |
2023/10/25 |
764 |
764 |
734 |
738 |
-2.12% |
11,900 |
2023/10/24 |
733 |
754 |
712 |
754 |
+1.48% |
20,800 |
2023/10/23 |
785 |
785 |
743 |
743 |
-3.51% |
8,500 |
2023/10/20 |
781 |
781 |
755 |
770 |
+0.13% |
9,800 |
2023/10/19 |
770 |
776 |
755 |
769 |
-0.26% |
13,400 |
2023/10/18 |
790 |
790 |
771 |
771 |
-1.66% |
4,000 |
2023/10/17 |
797 |
797 |
778 |
784 |
+0.51% |
11,800 |
2023/10/16 |
790 |
797 |
766 |
780 |
-3.35% |
23,500 |
2023/10/13 |
826 |
827 |
798 |
807 |
-1.82% |
11,300 |
2023/10/12 |
830 |
837 |
821 |
822 |
-0.60% |
11,000 |
2023/10/11 |
843 |
843 |
816 |
827 |
-0.12% |
12,300 |
2023/10/10 |
836 |
843 |
828 |
828 |
-0.48% |
2,200 |
2023/10/6 |
835 |
835 |
814 |
832 |
+1.46% |
5,300 |
2023/10/5 |
788 |
823 |
783 |
820 |
+6.08% |
14,500 |
2023/10/4 |
807 |
818 |
773 |
773 |
-7.09% |
45,400 |
2023/10/3 |
854 |
860 |
832 |
832 |
-2.92% |
17,500 |
2023/10/2 |
876 |
876 |
852 |
857 |
-0.70% |
17,400 |
2023/9/29 |
877 |
890 |
853 |
863 |
-1.03% |
16,100 |
2023/9/28 |
864 |
881 |
864 |
872 |
-1.69% |
6,900 |
2023/9/27 |
877 |
887 |
874 |
887 |
-0.45% |
9,700 |
2023/9/26 |
914 |
914 |
881 |
891 |
-0.89% |
7,700 |
|