日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
902 |
910 |
900 |
910 |
-0.98% |
6,700 |
2024/3/27 |
923 |
923 |
918 |
919 |
-0.33% |
16,500 |
2024/3/26 |
923 |
923 |
920 |
922 |
-0.11% |
8,300 |
2024/3/25 |
928 |
928 |
921 |
923 |
+0.22% |
10,200 |
2024/3/22 |
920 |
926 |
919 |
921 |
+0.44% |
19,700 |
2024/3/21 |
906 |
922 |
905 |
917 |
+1.66% |
30,800 |
2024/3/19 |
902 |
905 |
902 |
902 |
-0.22% |
3,000 |
2024/3/18 |
901 |
908 |
901 |
904 |
+0.22% |
15,500 |
2024/3/15 |
903 |
906 |
900 |
902 |
+0.22% |
10,100 |
2024/3/14 |
904 |
904 |
899 |
900 |
+0.11% |
6,400 |
2024/3/13 |
905 |
905 |
895 |
899 |
-0.33% |
27,400 |
2024/3/12 |
898 |
902 |
898 |
902 |
+0.33% |
4,800 |
2024/3/11 |
906 |
906 |
897 |
899 |
-0.33% |
14,800 |
2024/3/8 |
900 |
913 |
900 |
902 |
+0.45% |
16,400 |
2024/3/7 |
901 |
906 |
898 |
898 |
-0.22% |
6,300 |
2024/3/6 |
899 |
905 |
898 |
900 |
+0.11% |
7,200 |
2024/3/5 |
894 |
901 |
894 |
899 |
-0.22% |
5,700 |
2024/3/4 |
893 |
901 |
893 |
901 |
+0.11% |
9,500 |
2024/3/1 |
902 |
902 |
896 |
900 |
+0.22% |
10,000 |
2024/2/29 |
900 |
900 |
898 |
898 |
-0.44% |
5,600 |
2024/2/28 |
904 |
909 |
897 |
902 |
+0.45% |
9,700 |
2024/2/27 |
902 |
904 |
894 |
898 |
-0.77% |
13,800 |
2024/2/26 |
903 |
906 |
895 |
905 |
+0.22% |
22,500 |
2024/2/22 |
898 |
907 |
897 |
903 |
+0.22% |
11,400 |
2024/2/21 |
903 |
904 |
896 |
901 |
-0.22% |
8,000 |
2024/2/20 |
902 |
907 |
901 |
903 |
+0.78% |
9,400 |
2024/2/19 |
895 |
897 |
887 |
896 |
+0.67% |
9,000 |
2024/2/16 |
887 |
897 |
880 |
890 |
+0.34% |
11,800 |
2024/2/15 |
908 |
915 |
880 |
887 |
-1.77% |
33,000 |
2024/2/14 |
900 |
911 |
887 |
903 |
+0.33% |
35,100 |
2024/2/13 |
880 |
900 |
880 |
900 |
+0.56% |
39,300 |
2024/2/9 |
884 |
902 |
884 |
895 |
+1.02% |
22,400 |
2024/2/8 |
886 |
890 |
881 |
886 |
+0.00% |
5,600 |
2024/2/7 |
885 |
889 |
884 |
886 |
-0.11% |
3,200 |
2024/2/6 |
888 |
891 |
884 |
887 |
-0.78% |
15,400 |
2024/2/5 |
888 |
895 |
884 |
894 |
+0.79% |
8,900 |
2024/2/2 |
895 |
895 |
886 |
887 |
-0.56% |
4,600 |
2024/2/1 |
876 |
893 |
876 |
892 |
+0.79% |
12,200 |
2024/1/31 |
888 |
897 |
881 |
885 |
-1.01% |
13,300 |
2024/1/30 |
891 |
901 |
880 |
894 |
-0.11% |
27,700 |
2024/1/29 |
878 |
895 |
878 |
895 |
+2.17% |
9,300 |
2024/1/26 |
875 |
876 |
867 |
876 |
+0.11% |
10,100 |
2024/1/25 |
872 |
875 |
869 |
875 |
+0.92% |
6,200 |
2024/1/24 |
861 |
870 |
861 |
867 |
+0.46% |
9,700 |
2024/1/23 |
853 |
863 |
853 |
863 |
+1.17% |
7,700 |
2024/1/22 |
838 |
858 |
827 |
853 |
+0.35% |
23,900 |
2024/1/19 |
847 |
861 |
846 |
850 |
-1.39% |
33,400 |
2024/1/18 |
844 |
862 |
844 |
862 |
+0.58% |
16,000 |
2024/1/17 |
855 |
865 |
853 |
857 |
-0.92% |
17,600 |
2024/1/16 |
848 |
866 |
848 |
865 |
+0.00% |
27,000 |
2024/1/15 |
846 |
870 |
844 |
865 |
-0.80% |
27,200 |
2024/1/12 |
845 |
896 |
844 |
872 |
+2.83% |
48,400 |
2024/1/11 |
852 |
853 |
846 |
848 |
-0.35% |
19,400 |
2024/1/10 |
843 |
861 |
843 |
851 |
+1.07% |
14,200 |
2024/1/9 |
845 |
845 |
841 |
842 |
+0.36% |
4,100 |
2024/1/5 |
834 |
843 |
833 |
839 |
+0.36% |
11,200 |
2024/1/4 |
831 |
839 |
828 |
836 |
+0.60% |
4,600 |
2023/12/29 |
830 |
833 |
830 |
831 |
+0.12% |
2,300 |
2023/12/28 |
829 |
835 |
829 |
830 |
+0.00% |
6,800 |
2023/12/27 |
831 |
834 |
825 |
830 |
+0.12% |
36,800 |
2023/12/26 |
822 |
834 |
822 |
829 |
+0.36% |
13,200 |
2023/12/25 |
832 |
835 |
807 |
826 |
-0.48% |
61,200 |
2023/12/22 |
830 |
842 |
828 |
830 |
+0.00% |
5,100 |
2023/12/21 |
833 |
833 |
826 |
830 |
+0.00% |
4,400 |
2023/12/20 |
825 |
832 |
825 |
830 |
+0.61% |
7,000 |
2023/12/19 |
822 |
830 |
822 |
825 |
+0.36% |
6,100 |
2023/12/18 |
839 |
839 |
821 |
822 |
-2.03% |
12,500 |
2023/12/15 |
839 |
843 |
830 |
839 |
+0.12% |
12,300 |
2023/12/14 |
850 |
852 |
832 |
838 |
-0.95% |
18,500 |
2023/12/13 |
850 |
851 |
846 |
846 |
-0.82% |
5,000 |
2023/12/12 |
842 |
853 |
838 |
853 |
+1.55% |
15,000 |
2023/12/11 |
841 |
844 |
836 |
840 |
-0.12% |
21,000 |
2023/12/8 |
852 |
853 |
841 |
841 |
-0.83% |
6,700 |
2023/12/7 |
866 |
871 |
835 |
848 |
-2.42% |
21,800 |
2023/12/6 |
870 |
872 |
865 |
869 |
+0.00% |
2,800 |
2023/12/5 |
869 |
871 |
862 |
869 |
+0.00% |
5,100 |
2023/12/4 |
870 |
870 |
865 |
869 |
-0.23% |
4,500 |
2023/12/1 |
861 |
871 |
856 |
871 |
+0.00% |
27,500 |
2023/11/30 |
878 |
878 |
870 |
871 |
-1.02% |
5,700 |
2023/11/29 |
875 |
880 |
875 |
880 |
+0.80% |
1,900 |
2023/11/28 |
872 |
873 |
872 |
873 |
-0.57% |
1,200 |
2023/11/27 |
880 |
880 |
867 |
878 |
-0.23% |
5,900 |
2023/11/24 |
882 |
884 |
875 |
880 |
-0.11% |
2,700 |
2023/11/22 |
870 |
884 |
867 |
881 |
+1.15% |
7,600 |
2023/11/21 |
873 |
873 |
868 |
871 |
-0.34% |
12,000 |
2023/11/20 |
884 |
884 |
872 |
874 |
-0.23% |
2,300 |
2023/11/17 |
875 |
878 |
875 |
876 |
-0.11% |
2,300 |
2023/11/16 |
877 |
881 |
875 |
877 |
-1.13% |
6,700 |
2023/11/15 |
888 |
888 |
884 |
887 |
+0.45% |
1,300 |
2023/11/14 |
883 |
885 |
883 |
883 |
+0.00% |
10,700 |
2023/11/13 |
888 |
890 |
883 |
883 |
-2.54% |
10,300 |
2023/11/10 |
891 |
906 |
891 |
906 |
+0.78% |
5,600 |
2023/11/9 |
885 |
899 |
885 |
899 |
+1.35% |
3,500 |
2023/11/8 |
893 |
893 |
885 |
887 |
-0.67% |
5,200 |
2023/11/7 |
892 |
897 |
887 |
893 |
+0.34% |
4,000 |
2023/11/6 |
890 |
898 |
880 |
890 |
+0.56% |
8,200 |
2023/11/2 |
876 |
890 |
876 |
885 |
+1.03% |
1,900 |
2023/11/1 |
875 |
876 |
875 |
876 |
-0.11% |
600 |
2023/10/31 |
868 |
877 |
868 |
877 |
+0.11% |
1,500 |
2023/10/30 |
887 |
888 |
874 |
876 |
+0.23% |
1,200 |
2023/10/27 |
870 |
878 |
869 |
874 |
+0.00% |
1,700 |
2023/10/26 |
880 |
887 |
872 |
874 |
-0.68% |
8,100 |
2023/10/25 |
883 |
892 |
878 |
880 |
+0.69% |
2,400 |
2023/10/24 |
884 |
886 |
871 |
874 |
-1.13% |
10,100 |
2023/10/23 |
887 |
891 |
884 |
884 |
-1.34% |
3,100 |
2023/10/20 |
896 |
896 |
891 |
896 |
+0.00% |
1,200 |
2023/10/19 |
886 |
898 |
885 |
896 |
+0.79% |
4,200 |
2023/10/18 |
896 |
896 |
888 |
889 |
-0.67% |
1,100 |
2023/10/17 |
893 |
899 |
888 |
895 |
+0.22% |
1,800 |
2023/10/16 |
895 |
895 |
888 |
893 |
-0.22% |
2,300 |
2023/10/13 |
900 |
900 |
895 |
895 |
-0.22% |
5,500 |
2023/10/12 |
889 |
897 |
889 |
897 |
+0.90% |
1,100 |
2023/10/11 |
890 |
893 |
886 |
889 |
-0.67% |
4,700 |
2023/10/10 |
900 |
910 |
887 |
895 |
-0.56% |
4,900 |
2023/10/6 |
904 |
904 |
900 |
900 |
+0.78% |
600 |
2023/10/5 |
887 |
903 |
887 |
893 |
+0.79% |
1,700 |
2023/10/4 |
897 |
920 |
880 |
886 |
-2.10% |
6,900 |
2023/10/3 |
910 |
925 |
901 |
905 |
-0.88% |
6,900 |
2023/10/2 |
903 |
913 |
901 |
913 |
+0.55% |
4,500 |
2023/9/29 |
903 |
909 |
900 |
908 |
+0.55% |
3,400 |
2023/9/28 |
908 |
909 |
901 |
903 |
-0.44% |
1,700 |
2023/9/27 |
913 |
913 |
901 |
907 |
-0.22% |
2,400 |
2023/9/26 |
903 |
916 |
900 |
909 |
+0.66% |
16,400 |
|